1619766900000|2021-04-30 07:15:00|4989.14|4989.14|4987.17|4987.17|4990.94|4990.94|4987.17|4987.17|0
1619766910000|2021-04-30 07:15:10|4986.88|4986.88|4986.38|4986.38|4986.88|4986.88|4985.44|4985.44|0
1619766920000|2021-04-30 07:15:20|4986.67|4986.67|4983.36|4983.36|4987.25|4987.25|4983.36|4983.36|0
1619766930000|2021-04-30 07:15:30|4983.15|4983.15|4982.36|4982.36|4983.36|4983.36|4982.36|4982.36|0
1619766940000|2021-04-30 07:15:40|4982.65|4982.65|4983.73|4983.73|4983.73|4983.73|4982.32|4982.32|0
1619766950000|2021-04-30 07:15:50|4983.15|4983.15|4982.65|4982.65|4983.15|4983.15|4982.36|4982.36|0
1619766960000|2021-04-30 07:16:00|4983.36|4983.36|4985.79|4985.79|4986.8|4986.8|4983.36|4983.36|0
1619766970000|2021-04-30 07:16:10|4985.71|4985.71|4986.41|4986.41|4986.51|4986.51|4985.42|4985.42|0
1619766980000|2021-04-30 07:16:20|4985.95|4985.95|4985.86|4985.86|4985.95|4985.95|4985.5|4985.5|0
1619766990000|2021-04-30 07:16:30|4984.27|4984.27|4980.94|4980.94|4984.27|4984.27|4979.91|4979.91|0
1619767000000|2021-04-30 07:16:40|4980.72|4980.72|4980.29|4980.29|4980.72|4980.72|4978.92|4978.92|0
1619767010000|2021-04-30 07:16:50|4981.16|4981.16|4977.22|4977.22|4981.16|4981.16|4977.1|4977.1|0
1619767020000|2021-04-30 07:17:00|4977.51|4977.51|4979.55|4979.55|4979.55|4979.55|4977.51|4977.51|0
1619767030000|2021-04-30 07:17:10|4979.1|4979.1|4979.15|4979.15|4979.37|4979.37|4979.1|4979.1|0
1619767040000|2021-04-30 07:17:20|4979.86|4979.86|4980.34|4980.34|4980.34|4980.34|4979.86|4979.86|0
1619767050000|2021-04-30 07:17:30|4980.92|4980.92|4980.25|4980.25|4980.92|4980.92|4980.25|4980.25|0
1619767060000|2021-04-30 07:17:40|4980.54|4980.54|4980.71|4980.71|4981.16|4981.16|4980.25|4980.25|0
1619767070000|2021-04-30 07:17:50|4981.28|4981.28|4981.52|4981.52|4981.74|4981.74|4981.28|4981.28|0
1619767080000|2021-04-30 07:18:00|4981.76|4981.76|4983.47|4983.47|4983.47|4983.47|4981.76|4981.76|0
1619767090000|2021-04-30 07:18:10|4983.69|4983.69|4982.66|4982.66|4983.69|4983.69|4981.12|4981.12|0
1619767100000|2021-04-30 07:18:20|4982.95|4982.95|4983.27|4983.27|4983.6|4983.6|4982.74|4982.74|0
1619767110000|2021-04-30 07:18:30|4983.56|4983.56|4985.27|4985.27|4985.27|4985.27|4983.56|4983.56|0
1619767120000|2021-04-30 07:18:40|4984.69|4984.69|4983.84|4983.84|4985.17|4985.17|4983.56|4983.56|0
1619767130000|2021-04-30 07:18:50|4983.63|4983.63|4982.23|4982.23|4983.63|4983.63|4982.23|4982.23|0
1619767140000|2021-04-30 07:19:00|4982.95|4982.95|4984.39|4984.39|4984.63|4984.63|4982.95|4982.95|0
1619767150000|2021-04-30 07:19:10|4983.82|4983.82|4982.49|4982.49|4984.03|4984.03|4982.49|4982.49|0
1619767160000|2021-04-30 07:19:20|4982.78|4982.78|4983.82|4983.82|4983.82|4983.82|4982.78|4982.78|0
1619767170000|2021-04-30 07:19:30|4983.38|4983.38|4983.14|4983.14|4983.38|4983.38|4982.69|4982.69|0
1619767180000|2021-04-30 07:19:40|4982.86|4982.86|4982.86|4982.86|4982.86|4982.86|4982.64|4982.64|0
1619767190000|2021-04-30 07:19:50|4983.43|4983.43|4981.27|4981.27|4984.01|4984.01|4981.27|4981.27|0
1619767200000|2021-04-30 07:20:00|4981.1|4981.1|4981.1|4981.1|4982.16|4982.16|4980.81|4980.81|0
1619767210000|2021-04-30 07:20:10|4981.01|4981.01|4980.24|4980.24|4981.01|4981.01|4980.24|4980.24|0
1619767220000|2021-04-30 07:20:20|4979.78|4979.78|4979.49|4979.49|4979.78|4979.78|4979.49|4979.49|0
1619767230000|2021-04-30 07:20:30|4980.48|4980.48|4979.66|4979.66|4980.48|4980.48|4979.66|4979.66|0
1619767240000|2021-04-30 07:20:40|4980.24|4980.24|4977.19|4977.19|4980.24|4980.24|4977.19|4977.19|0
1619767250000|2021-04-30 07:20:50|4977.48|4977.48|4977.41|4977.41|4978.27|4978.27|4976.83|4976.83|0
1619767260000|2021-04-30 07:21:00|4977.84|4977.84|4983.65|4983.65|4983.65|4983.65|4977.84|4977.84|0
1619767270000|2021-04-30 07:21:10|4983.46|4983.46|4982.47|4982.47|4983.46|4983.46|4982.47|4982.47|0
1619767280000|2021-04-30 07:21:20|4982.26|4982.26|4982.26|4982.26|4982.26|4982.26|4982.26|4982.26|0
1619767290000|2021-04-30 07:21:30|4982.04|4982.04|4981.13|4981.13|4982.04|4982.04|4981.13|4981.13|0
1619767300000|2021-04-30 07:21:40|4980.89|4980.89|4979.86|4979.86|4980.89|4980.89|4979.86|4979.86|0
1619767320000|2021-04-30 07:22:00|4979.64|4979.64|4980.41|4980.41|4980.41|4980.41|4979.64|4979.64|0
1619767340000|2021-04-30 07:22:20|4980.19|4980.19|4979.87|4979.87|4980.19|4980.19|4979.87|4979.87|0
1619767350000|2021-04-30 07:22:30|4979.65|4979.65|4980.69|4980.69|4980.69|4980.69|4979.18|4979.18|0
1619767360000|2021-04-30 07:22:40|4981.56|4981.56|4981.56|4981.56|4981.77|4981.77|4981.56|4981.56|0
1619767370000|2021-04-30 07:22:50|4981.85|4981.85|4982.06|4982.06|4982.49|4982.49|4981.85|4981.85|0
1619767380000|2021-04-30 07:23:00|4982.14|4982.14|4985.08|4985.08|4985.71|4985.71|4982.14|4982.14|0
1619767390000|2021-04-30 07:23:10|4984.87|4984.87|4986.53|4986.53|4986.53|4986.53|4984.87|4984.87|0
1619767400000|2021-04-30 07:23:20|4986.74|4986.74|4984.92|4984.92|4986.74|4986.74|4984.05|4984.05|0
1619767420000|2021-04-30 07:23:40|4984.63|4984.63|4982.66|4982.66|4984.63|4984.63|4982.66|4982.66|0
1619767430000|2021-04-30 07:23:50|4982.56|4982.56|4981.92|4981.92|4982.56|4982.56|4981.92|4981.92|0
1619767440000|2021-04-30 07:24:00|4981.87|4981.87|4981.57|4981.57|4981.87|4981.87|4981.57|4981.57|0
1619767450000|2021-04-30 07:24:10|4981.59|4981.59|4981.66|4981.66|4981.72|4981.72|4981.35|4981.35|0
1619767460000|2021-04-30 07:24:20|4981.72|4981.72|4981.76|4981.76|4981.76|4981.76|4981.72|4981.72|0
1619767470000|2021-04-30 07:24:30|4982.05|4982.05|4981.76|4981.76|4982.05|4982.05|4981.76|4981.76|0
1619767480000|2021-04-30 07:24:40|4982.34|4982.34|4984.45|4984.45|4984.45|4984.45|4982.34|4982.34|0
1619767490000|2021-04-30 07:24:50|4985.31|4985.31|4984.78|4984.78|4985.31|4985.31|4984.16|4984.16|0
1619767500000|2021-04-30 07:25:00|4985.5|4985.5|4984.14|4984.14|4986.66|4986.66|4984.14|4984.14|0
1619767510000|2021-04-30 07:25:10|4984.16|4984.16|4985.22|4985.22|4985.7|4985.7|4984.16|4984.16|0
1619767520000|2021-04-30 07:25:20|4985.55|4985.55|4986.84|4986.84|4986.84|4986.84|4984.98|4984.98|0
1619767530000|2021-04-30 07:25:30|4986.86|4986.86|4986.28|4986.28|4986.86|4986.86|4986.28|4986.28|0
1619767540000|2021-04-30 07:25:40|4985.8|4985.8|4985.73|4985.73|4985.8|4985.8|4985.67|4985.67|0
1619767550000|2021-04-30 07:25:50|4984.8|4984.8|4983.78|4983.78|4984.8|4984.8|4983.09|4983.09|0
1619767560000|2021-04-30 07:26:00|4983.32|4983.32|4984.81|4984.81|4985.29|4985.29|4983.32|4983.32|0
1619767570000|2021-04-30 07:26:10|4983.56|4983.56|4983.27|4983.27|4983.56|4983.56|4983.27|4983.27|0
1619767580000|2021-04-30 07:26:20|4983.71|4983.71|4984.95|4984.95|4984.95|4984.95|4983.71|4983.71|0
1619767590000|2021-04-30 07:26:30|4985.09|4985.09|4984.52|4984.52|4985.11|4985.11|4984.52|4984.52|0
1619767600000|2021-04-30 07:26:40|4984.63|4984.63|4987.23|4987.23|4987.23|4987.23|4984.63|4984.63|0
1619767610000|2021-04-30 07:26:50|4986.51|4986.51|4986.25|4986.25|4986.54|4986.54|4986.25|4986.25|0
1619767620000|2021-04-30 07:27:00|4986.01|4986.01|4984.95|4984.95|4986.01|4986.01|4984.68|4984.68|0
1619767630000|2021-04-30 07:27:10|4984.93|4984.93|4986.25|4986.25|4986.49|4986.49|4984.93|4984.93|0
1619767640000|2021-04-30 07:27:20|4986.83|4986.83|4986.4|4986.4|4986.83|4986.83|4986.16|4986.16|0
1619767650000|2021-04-30 07:27:30|4986.68|4986.68|4987.91|4987.91|4988.95|4988.95|4986.68|4986.68|0
1619767660000|2021-04-30 07:27:40|4987.43|4987.43|4987.55|4987.55|4987.84|4987.84|4986.97|4986.97|0
1619767670000|2021-04-30 07:27:50|4987.26|4987.26|4985.68|4985.68|4987.26|4987.26|4985.68|4985.68|0
1619767680000|2021-04-30 07:28:00|4985.97|4985.97|4985.64|4985.64|4986.21|4986.21|4985.26|4985.26|0
1619767690000|2021-04-30 07:28:10|4985.68|4985.68|4985.46|4985.46|4985.68|4985.68|4985.46|4985.46|0
1619767700000|2021-04-30 07:28:20|4985.42|4985.42|4985.56|4985.56|4985.56|4985.56|4984.84|4984.84|0
1619767710000|2021-04-30 07:28:30|4984.52|4984.52|4981.53|4981.53|4984.52|4984.52|4981.53|4981.53|0
1619767720000|2021-04-30 07:28:40|4981.96|4981.96|4981.49|4981.49|4982.36|4982.36|4981.2|4981.2|0
1619767730000|2021-04-30 07:28:50|4981.52|4981.52|4982.48|4982.48|4982.48|4982.48|4981.45|4981.45|0
1619767740000|2021-04-30 07:29:00|4982.76|4982.76|4981.47|4981.47|4983.05|4983.05|4981.47|4981.47|0
1619767750000|2021-04-30 07:29:10|4981.25|4981.25|4981.51|4981.51|4981.51|4981.51|4981.25|4981.25|0
1619767760000|2021-04-30 07:29:20|4981.75|4981.75|4981.53|4981.53|4982.49|4982.49|4981.53|4981.53|0
1619767770000|2021-04-30 07:29:30|4981.82|4981.82|4983.24|4983.24|4983.24|4983.24|4981.82|4981.82|0
1619767780000|2021-04-30 07:29:40|4983.95|4983.95|4985.39|4985.39|4985.39|4985.39|4983.95|4983.95|0
1619767790000|2021-04-30 07:29:50|4985.68|4985.68|4986.84|4986.84|4986.84|4986.84|4985.12|4985.12|0
1619767800000|2021-04-30 07:30:00|4986.55|4986.55|4987.27|4987.27|4987.27|4987.27|4986.31|4986.31|0
1619767810000|2021-04-30 07:30:10|4986.82|4986.82|4986.8|4986.8|4987.75|4987.75|4986.59|4986.59|0
1619767820000|2021-04-30 07:30:20|4987.67|4987.67|4989.06|4989.06|4989.27|4989.27|4987.67|4987.67|0
1619767830000|2021-04-30 07:30:30|4988.94|4988.94|4988.52|4988.52|4988.94|4988.94|4988.52|4988.52|0
1619767840000|2021-04-30 07:30:40|4988.05|4988.05|4987.61|4987.61|4988.05|4988.05|4987.33|4987.33|0
1619767850000|2021-04-30 07:30:50|4987.4|4987.4|4985.89|4985.89|4987.4|4987.4|4985.89|4985.89|0
1619767860000|2021-04-30 07:31:00|4986.18|4986.18|4984.88|4984.88|4986.23|4986.23|4984.88|4984.88|0
1619767870000|2021-04-30 07:31:10|4985.36|4985.36|4984.78|4984.78|4985.36|4985.36|4984.78|4984.78|0
1619767880000|2021-04-30 07:31:20|4984.49|4984.49|4982.26|4982.26|4984.49|4984.49|4981.68|4981.68|0
1619767890000|2021-04-30 07:31:30|4982.55|4982.55|4983.05|4983.05|4983.05|4983.05|4982.55|4982.55|0
1619767910000|2021-04-30 07:31:50|4983.27|4983.27|4982.93|4982.93|4983.51|4983.51|4982.93|4982.93|0
1619767920000|2021-04-30 07:32:00|4982.64|4982.64|4982.19|4982.19|4982.64|4982.64|4982.19|4982.19|0
1619767930000|2021-04-30 07:32:10|4981.97|4981.97|4976.11|4976.11|4981.97|4981.97|4975.67|4975.67|0
1619767940000|2021-04-30 07:32:20|4975.89|4975.89|4977.19|4977.19|4977.19|4977.19|4975.89|4975.89|0
1619767950000|2021-04-30 07:32:30|4976.54|4976.54|4973.88|4973.88|4976.54|4976.54|4973.88|4973.88|0
1619767960000|2021-04-30 07:32:40|4973.59|4973.59|4973.88|4973.88|4974.75|4974.75|4973.59|4973.59|0
1619767970000|2021-04-30 07:32:50|4973.82|4973.82|4973.61|4973.61|4973.82|4973.82|4973.61|4973.61|0
1619767980000|2021-04-30 07:33:00|4973.43|4973.43|4974.56|4974.56|4976.09|4976.09|4973.19|4973.19|0
1619767990000|2021-04-30 07:33:10|4974.78|4974.78|4976.63|4976.63|4976.96|4976.96|4974.78|4974.78|0
1619768000000|2021-04-30 07:33:20|4976.34|4976.34|4976.32|4976.32|4976.61|4976.61|4976.32|4976.32|0
1619768010000|2021-04-30 07:33:30|4976.03|4976.03|4975.25|4975.25|4976.03|4976.03|4975.25|4975.25|0
1619768020000|2021-04-30 07:33:40|4974.75|4974.75|4975.95|4975.95|4975.95|4975.95|4974.05|4974.05|0
1619768030000|2021-04-30 07:33:50|4975.97|4975.97|4976|4976|4976|4976|4975.97|4975.97|0
1619768040000|2021-04-30 07:34:00|4977.45|4977.45|4979.05|4979.05|4979.05|4979.05|4977.45|4977.45|0
1619768060000|2021-04-30 07:34:20|4980.64|4980.64|4979.44|4979.44|4980.64|4980.64|4979.44|4979.44|0
1619768070000|2021-04-30 07:34:30|4979.73|4979.73|4981.41|4981.41|4981.41|4981.41|4979.73|4979.73|0
1619768080000|2021-04-30 07:34:40|4981.12|4981.12|4981.12|4981.12|4981.12|4981.12|4981.12|4981.12|0
1619768090000|2021-04-30 07:34:50|4981.91|4981.91|4980.9|4980.9|4982.56|4982.56|4980.79|4980.79|0
1619768100000|2021-04-30 07:35:00|4981.48|4981.48|4981.77|4981.77|4981.77|4981.77|4981.48|4981.48|0
1619768110000|2021-04-30 07:35:10|4982.01|4982.01|4981.98|4981.98|4982.44|4982.44|4981.98|4981.98|0
1619768120000|2021-04-30 07:35:20|4981.51|4981.51|4981.07|4981.07|4981.51|4981.51|4981.07|4981.07|0
1619768130000|2021-04-30 07:35:30|4981.36|4981.36|4981.36|4981.36|4981.36|4981.36|4981.36|4981.36|0
1619768140000|2021-04-30 07:35:40|4981.65|4981.65|4982.23|4982.23|4982.23|4982.23|4981.65|4981.65|0
1619768150000|2021-04-30 07:35:50|4981.77|4981.77|4981.56|4981.56|4981.77|4981.77|4980.98|4980.98|0
1619768160000|2021-04-30 07:36:00|4981.77|4981.77|4981.99|4981.99|4982.09|4982.09|4981.77|4981.77|0
1619768170000|2021-04-30 07:36:10|4982.28|4982.28|4982.28|4982.28|4982.28|4982.28|4982.28|4982.28|0
1619768190000|2021-04-30 07:36:30|4982.86|4982.86|4983.32|4983.32|4983.32|4983.32|4982.86|4982.86|0
1619768200000|2021-04-30 07:36:40|4983.1|4983.1|4979.96|4979.96|4983.1|4983.1|4979.96|4979.96|0
1619768210000|2021-04-30 07:36:50|4979.72|4979.72|4978.5|4978.5|4979.8|4979.8|4978.5|4978.5|0
1619768220000|2021-04-30 07:37:00|4977.92|4977.92|4976.91|4976.91|4977.92|4977.92|4976.91|4976.91|0
1619768230000|2021-04-30 07:37:10|4976.33|4976.33|4975.81|4975.81|4976.4|4976.4|4975.16|4975.16|0
1619768240000|2021-04-30 07:37:20|4975.64|4975.64|4975.24|4975.24|4975.64|4975.64|4975.24|4975.24|0
1619768250000|2021-04-30 07:37:30|4975.35|4975.35|4974.05|4974.05|4975.35|4975.35|4974.05|4974.05|0
1619768270000|2021-04-30 07:37:50|4973.76|4973.76|4973.04|4973.04|4973.76|4973.76|4973.04|4973.04|0
1619768280000|2021-04-30 07:38:00|4973.62|4973.62|4973.04|4973.04|4973.62|4973.62|4973.04|4973.04|0
1619768290000|2021-04-30 07:38:10|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|0
1619768300000|2021-04-30 07:38:20|4972.73|4972.73|4968.97|4968.97|4972.77|4972.77|4968.97|4968.97|0
1619768310000|2021-04-30 07:38:30|4968.1|4968.1|4967.1|4967.1|4968.39|4968.39|4967.1|4967.1|0
1619768320000|2021-04-30 07:38:40|4967.58|4967.58|4968.66|4968.66|4968.66|4968.66|4967.58|4967.58|0
1619768330000|2021-04-30 07:38:50|4969.46|4969.46|4969.82|4969.82|4970.11|4970.11|4969.46|4969.46|0
1619768340000|2021-04-30 07:39:00|4971.73|4971.73|4971.63|4971.63|4972.21|4972.21|4971.52|4971.52|0
1619768350000|2021-04-30 07:39:10|4971.92|4971.92|4972.21|4972.21|4972.5|4972.5|4971.92|4971.92|0
1619768360000|2021-04-30 07:39:20|4972.19|4972.19|4972.19|4972.19|4972.19|4972.19|4972.19|4972.19|0
1619768370000|2021-04-30 07:39:30|4971.97|4971.97|4972.26|4972.26|4972.26|4972.26|4971.97|4971.97|0
1619768380000|2021-04-30 07:39:40|4972.69|4972.69|4972.4|4972.4|4972.69|4972.69|4972.4|4972.4|0
1619768390000|2021-04-30 07:39:50|4972.69|4972.69|4972.71|4972.71|4972.71|4972.71|4972.47|4972.47|0
1619768400000|2021-04-30 07:40:00|4972.95|4972.95|4972.97|4972.97|4972.97|4972.97|4972.95|4972.95|0
1619768410000|2021-04-30 07:40:10|4972.68|4972.68|4973.23|4973.23|4973.23|4973.23|4972.25|4972.25|0
1619768420000|2021-04-30 07:40:20|4973.66|4973.66|4973.67|4973.67|4973.67|4973.67|4973.66|4973.66|0
1619768430000|2021-04-30 07:40:30|4974.82|4974.82|4974.6|4974.6|4975.04|4975.04|4974.6|4974.6|0
1619768440000|2021-04-30 07:40:40|4974.5|4974.5|4975.28|4975.28|4975.28|4975.28|4974.5|4974.5|0
1619768450000|2021-04-30 07:40:50|4976.43|4976.43|4975.57|4975.57|4976.43|4976.43|4975.57|4975.57|0
1619768460000|2021-04-30 07:41:00|4975.33|4975.33|4973.12|4973.12|4975.33|4975.33|4973.12|4973.12|0
1619768470000|2021-04-30 07:41:10|4973.16|4973.16|4973.16|4973.16|4973.16|4973.16|4973.16|4973.16|0
1619768480000|2021-04-30 07:41:20|4974.32|4974.32|4976.28|4976.28|4976.28|4976.28|4974.32|4974.32|0
1619768500000|2021-04-30 07:41:40|4976.49|4976.49|4976.73|4976.73|4977.31|4977.31|4976.49|4976.49|0
1619768510000|2021-04-30 07:41:50|4977.02|4977.02|4976.78|4976.78|4977.02|4977.02|4976.78|4976.78|0
1619768520000|2021-04-30 07:42:00|4976.68|4976.68|4976.71|4976.71|4976.71|4976.71|4976.68|4976.68|0
1619768530000|2021-04-30 07:42:10|4976.82|4976.82|4977.52|4977.52|4977.52|4977.52|4976.53|4976.53|0
1619768540000|2021-04-30 07:42:20|4977.81|4977.81|4977.81|4977.81|4977.81|4977.81|4977.81|4977.81|0
1619768550000|2021-04-30 07:42:30|4976.27|4976.27|4976.27|4976.27|4976.27|4976.27|4976.27|4976.27|0
1619768560000|2021-04-30 07:42:40|4976.49|4976.49|4976.49|4976.49|4976.49|4976.49|4976.49|4976.49|0
1619768570000|2021-04-30 07:42:50|4976.92|4976.92|4976.92|4976.92|4976.92|4976.92|4976.92|4976.92|0
1619768580000|2021-04-30 07:43:00|4977.21|4977.21|4976.34|4976.34|4977.21|4977.21|4976.34|4976.34|0
1619768600000|2021-04-30 07:43:20|4976.8|4976.8|4977.01|4977.01|4977.01|4977.01|4976.8|4976.8|0
1619768610000|2021-04-30 07:43:30|4976.51|4976.51|4976.73|4976.73|4976.73|4976.73|4976.51|4976.51|0
1619768620000|2021-04-30 07:43:40|4976.51|4976.51|4975.74|4975.74|4976.51|4976.51|4975.74|4975.74|0
1619768630000|2021-04-30 07:43:50|4976.27|4976.27|4975.77|4975.77|4976.49|4976.49|4975.77|4975.77|0
1619768640000|2021-04-30 07:44:00|4975.55|4975.55|4975.04|4975.04|4975.55|4975.55|4975.04|4975.04|0
1619768650000|2021-04-30 07:44:10|4974.76|4974.76|4975.05|4975.05|4975.19|4975.19|4974.76|4974.76|0
1619768670000|2021-04-30 07:44:30|4974.62|4974.62|4974.4|4974.4|4974.62|4974.62|4974.4|4974.4|0
1619768680000|2021-04-30 07:44:40|4974.83|4974.83|4974.62|4974.62|4974.83|4974.83|4974.62|4974.62|0
1619768690000|2021-04-30 07:44:50|4974.4|4974.4|4973.18|4973.18|4974.4|4974.4|4973.18|4973.18|0
1619768700000|2021-04-30 07:45:00|4973.83|4973.83|4973.42|4973.42|4974.06|4974.06|4973.42|4973.42|0
1619768710000|2021-04-30 07:45:10|4973.71|4973.71|4974.36|4974.36|4974.36|4974.36|4973.63|4973.63|0
1619768720000|2021-04-30 07:45:20|4974.86|4974.86|4975.44|4975.44|4975.44|4975.44|4974.86|4974.86|0
1619768730000|2021-04-30 07:45:30|4976.02|4976.02|4976.53|4976.53|4976.53|4976.53|4976.02|4976.02|0
1619768740000|2021-04-30 07:45:40|4976.74|4976.74|4976.53|4976.53|4976.74|4976.74|4976.53|4976.53|0
1619768750000|2021-04-30 07:45:50|4976.74|4976.74|4976.68|4976.68|4976.9|4976.9|4976.68|4976.68|0
1619768770000|2021-04-30 07:46:10|4976.1|4976.1|4975.7|4975.7|4976.39|4976.39|4975.7|4975.7|0
1619768780000|2021-04-30 07:46:20|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|4976.37|0
1619768790000|2021-04-30 07:46:30|4975.62|4975.62|4975.12|4975.12|4975.84|4975.84|4975.12|4975.12|0
1619768800000|2021-04-30 07:46:40|4975.34|4975.34|4976.42|4976.42|4976.42|4976.42|4975.34|4975.34|0
1619768810000|2021-04-30 07:46:50|4976.71|4976.71|4977.47|4977.47|4978.15|4978.15|4976.71|4976.71|0
1619768820000|2021-04-30 07:47:00|4977.69|4977.69|4975.77|4975.77|4977.69|4977.69|4975.77|4975.77|0
1619768830000|2021-04-30 07:47:10|4976.06|4976.06|4976.06|4976.06|4976.06|4976.06|4976.06|4976.06|0
1619768840000|2021-04-30 07:47:20|4975.8|4975.8|4977.13|4977.13|4977.13|4977.13|4975.8|4975.8|0
1619768850000|2021-04-30 07:47:30|4977.35|4977.35|4977.35|4977.35|4977.35|4977.35|4977.35|4977.35|0
1619768860000|2021-04-30 07:47:40|4977.92|4977.92|4977.63|4977.63|4977.92|4977.92|4976.91|4976.91|0
1619768870000|2021-04-30 07:47:50|4978.35|4978.35|4979.4|4979.4|4979.4|4979.4|4978.24|4978.24|0
1619768880000|2021-04-30 07:48:00|4979.11|4979.11|4980.01|4980.01|4980.01|4980.01|4979.11|4979.11|0
1619768890000|2021-04-30 07:48:10|4980|4980|4979.98|4979.98|4980|4980|4979.98|4979.98|0
1619768900000|2021-04-30 07:48:20|4980.27|4980.27|4981.02|4981.02|4981.28|4981.28|4980.16|4980.16|0
1619768910000|2021-04-30 07:48:30|4980.58|4980.58|4979.48|4979.48|4980.58|4980.58|4979.19|4979.19|0
1619768920000|2021-04-30 07:48:40|4979.77|4979.77|4980.13|4980.13|4980.42|4980.42|4979.77|4979.77|0
1619768930000|2021-04-30 07:48:50|4980.15|4980.15|4980.01|4980.01|4980.22|4980.22|4979.93|4979.93|0
1619768940000|2021-04-30 07:49:00|4979.99|4979.99|4979.99|4979.99|4980.27|4980.27|4979.99|4979.99|0
1619768950000|2021-04-30 07:49:10|4978.52|4978.52|4978.31|4978.31|4978.52|4978.52|4978.31|4978.31|0
1619768960000|2021-04-30 07:49:20|4978.48|4978.48|4978.81|4978.81|4978.81|4978.81|4978.43|4978.43|0
1619768970000|2021-04-30 07:49:30|4978.52|4978.52|4978.52|4978.52|4978.52|4978.52|4978.52|4978.52|0
1619768980000|2021-04-30 07:49:40|4978.41|4978.41|4978.17|4978.17|4978.41|4978.41|4978.17|4978.17|0
1619768990000|2021-04-30 07:49:50|4978.21|4978.21|4978.25|4978.25|4978.29|4978.29|4978.21|4978.21|0
1619769000000|2021-04-30 07:50:00|4978.46|4978.46|4978.52|4978.52|4978.58|4978.58|4978.46|4978.46|0
1619769010000|2021-04-30 07:50:10|4978.74|4978.74|4978.74|4978.74|4979.03|4979.03|4978.74|4978.74|0
1619769020000|2021-04-30 07:50:20|4978.96|4978.96|4979.53|4979.53|4980.11|4980.11|4978.96|4978.96|0
1619769030000|2021-04-30 07:50:30|4978.57|4978.57|4978.02|4978.02|4978.6|4978.6|4978.02|4978.02|0
1619769050000|2021-04-30 07:50:50|4978.31|4978.31|4979.61|4979.61|4979.61|4979.61|4978.31|4978.31|0
1619769060000|2021-04-30 07:51:00|4979.39|4979.39|4976.9|4976.9|4979.39|4979.39|4976.9|4976.9|0
1619769070000|2021-04-30 07:51:10|4977.48|4977.48|4978.13|4978.13|4978.13|4978.13|4977.48|4977.48|0
1619769080000|2021-04-30 07:51:20|4977.91|4977.91|4977.91|4977.91|4977.91|4977.91|4977.91|4977.91|0
1619769090000|2021-04-30 07:51:30|4977.8|4977.8|4976.32|4976.32|4978.13|4978.13|4976.32|4976.32|0
1619769100000|2021-04-30 07:51:40|4976.09|4976.09|4976.81|4976.81|4976.81|4976.81|4976.09|4976.09|0
1619769110000|2021-04-30 07:51:50|4977.67|4977.67|4978.22|4978.22|4978.22|4978.22|4977.67|4977.67|0
1619769120000|2021-04-30 07:52:00|4978.51|4978.51|4979.16|4979.16|4979.16|4979.16|4977.93|4977.93|0
1619769130000|2021-04-30 07:52:10|4978.94|4978.94|4982.46|4982.46|4982.46|4982.46|4978.94|4978.94|0
1619769140000|2021-04-30 07:52:20|4982.75|4982.75|4979.72|4979.72|4982.75|4982.75|4979.72|4979.72|0
1619769150000|2021-04-30 07:52:30|4978.55|4978.55|4978.84|4978.84|4978.84|4978.84|4978.55|4978.55|0
1619769160000|2021-04-30 07:52:40|4979.13|4979.13|4978.12|4978.12|4979.13|4979.13|4978.12|4978.12|0
1619769180000|2021-04-30 07:53:00|4978.15|4978.15|4977.44|4977.44|4978.15|4978.15|4977.44|4977.44|0
1619769190000|2021-04-30 07:53:10|4977.2|4977.2|4976.91|4976.91|4977.2|4977.2|4976.91|4976.91|0
1619769200000|2021-04-30 07:53:20|4977.2|4977.2|4978.01|4978.01|4978.01|4978.01|4977.2|4977.2|0
1619769210000|2021-04-30 07:53:30|4978.23|4978.23|4978.23|4978.23|4978.23|4978.23|4978.23|4978.23|0
1619769220000|2021-04-30 07:53:40|4978.52|4978.52|4977.41|4977.41|4978.52|4978.52|4977.41|4977.41|0
1619769230000|2021-04-30 07:53:50|4977.7|4977.7|4979|4979|4979|4979|4977.7|4977.7|0
1619769240000|2021-04-30 07:54:00|4979.22|4979.22|4978.76|4978.76|4979.22|4979.22|4978.55|4978.55|0
1619769250000|2021-04-30 07:54:10|4979|4979|4979|4979|4979|4979|4978.71|4978.71|0
1619769260000|2021-04-30 07:54:20|4978.5|4978.5|4978.5|4978.5|4978.5|4978.5|4978.5|4978.5|0
1619769280000|2021-04-30 07:54:40|4978.69|4978.69|4978.67|4978.67|4978.69|4978.69|4978.67|4978.67|0
1619769300000|2021-04-30 07:55:00|4978.38|4978.38|4978.38|4978.38|4978.38|4978.38|4978.38|4978.38|0
1619769320000|2021-04-30 07:55:20|4977.95|4977.95|4977.87|4977.87|4977.95|4977.95|4977.66|4977.66|0
1619769340000|2021-04-30 07:55:40|4977.59|4977.59|4977.37|4977.37|4977.59|4977.59|4977.37|4977.37|0
1619769350000|2021-04-30 07:55:50|4977.66|4977.66|4977.66|4977.66|4977.66|4977.66|4977.66|4977.66|0
1619769360000|2021-04-30 07:56:00|4977.68|4977.68|4975.26|4975.26|4977.89|4977.89|4975.26|4975.26|0
1619769370000|2021-04-30 07:56:10|4974.46|4974.46|4974.25|4974.25|4974.46|4974.46|4973.96|4973.96|0
1619769390000|2021-04-30 07:56:30|4973.96|4973.96|4974.97|4974.97|4974.97|4974.97|4973.96|4973.96|0
1619769400000|2021-04-30 07:56:40|4975.26|4975.26|4975.64|4975.64|4975.98|4975.98|4975.26|4975.26|0
1619769410000|2021-04-30 07:56:50|4975.42|4975.42|4974.27|4974.27|4975.42|4975.42|4974.27|4974.27|0
1619769420000|2021-04-30 07:57:00|4974.19|4974.19|4973.61|4973.61|4974.19|4974.19|4973.61|4973.61|0
1619769430000|2021-04-30 07:57:10|4973.18|4973.18|4970.43|4970.43|4973.18|4973.18|4970.22|4970.22|0
1619769440000|2021-04-30 07:57:20|4970.67|4970.67|4971.25|4971.25|4971.25|4971.25|4970.67|4970.67|0
1619769450000|2021-04-30 07:57:30|4971.47|4971.47|4971.47|4971.47|4971.68|4971.68|4971.47|4971.47|0
1619769460000|2021-04-30 07:57:40|4971.25|4971.25|4971.54|4971.54|4971.54|4971.54|4971.25|4971.25|0
1619769470000|2021-04-30 07:57:50|4971.83|4971.83|4971.83|4971.83|4971.83|4971.83|4971.83|4971.83|0
1619769480000|2021-04-30 07:58:00|4971.54|4971.54|4969.26|4969.26|4971.54|4971.54|4969.26|4969.26|0
1619769490000|2021-04-30 07:58:10|4969.48|4969.48|4969.48|4969.48|4969.48|4969.48|4969.48|4969.48|0
1619769500000|2021-04-30 07:58:20|4969.26|4969.26|4969.44|4969.44|4969.48|4969.48|4969.26|4969.26|0
1619769510000|2021-04-30 07:58:30|4969.41|4969.41|4970.13|4970.13|4970.13|4970.13|4969.41|4969.41|0
1619769520000|2021-04-30 07:58:40|4968.93|4968.93|4967.35|4967.35|4968.93|4968.93|4967.35|4967.35|0
1619769530000|2021-04-30 07:58:50|4966.77|4966.77|4966.34|4966.34|4966.77|4966.77|4966.34|4966.34|0
1619769540000|2021-04-30 07:59:00|4966.77|4966.77|4966.77|4966.77|4966.77|4966.77|4966.77|4966.77|0
1619769550000|2021-04-30 07:59:10|4966.48|4966.48|4966.48|4966.48|4966.48|4966.48|4966.48|4966.48|0
1619769560000|2021-04-30 07:59:20|4966.69|4966.69|4966.69|4966.69|4966.69|4966.69|4966.69|4966.69|0
1619769570000|2021-04-30 07:59:30|4966.26|4966.26|4965.73|4965.73|4966.26|4966.26|4965.73|4965.73|0
1619769580000|2021-04-30 07:59:40|4965.78|4965.78|4965.49|4965.49|4965.78|4965.78|4965.49|4965.49|0
1619769590000|2021-04-30 07:59:50|4965.51|4965.51|4965.51|4965.51|4965.51|4965.51|4965.51|4965.51|0
1619769600000|2021-04-30 08:00:00|4965.8|4965.8|4966.23|4966.23|4966.23|4966.23|4965.8|4965.8|0
1619769610000|2021-04-30 08:00:10|4966.71|4966.71|4965.51|4965.51|4966.71|4966.71|4965.51|4965.51|0
1619769620000|2021-04-30 08:00:20|4964.93|4964.93|4966.59|4966.59|4966.59|4966.59|4964.93|4964.93|0
1619769630000|2021-04-30 08:00:30|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|0
1619769640000|2021-04-30 08:00:40|4967.02|4967.02|4968.39|4968.39|4968.39|4968.39|4967.02|4967.02|0
1619769650000|2021-04-30 08:00:50|4968.61|4968.61|4972.46|4972.46|4972.46|4972.46|4968.39|4968.39|0
1619769660000|2021-04-30 08:01:00|4972.99|4972.99|4971.55|4971.55|4972.99|4972.99|4971.47|4971.47|0
1619769670000|2021-04-30 08:01:10|4971.79|4971.79|4969.66|4969.66|4971.79|4971.79|4969.66|4969.66|0
1619769680000|2021-04-30 08:01:20|4970.14|4970.14|4971.15|4971.15|4971.65|4971.65|4970.14|4970.14|0
1619769690000|2021-04-30 08:01:30|4970.88|4970.88|4970.59|4970.59|4970.88|4970.88|4970.59|4970.59|0
1619769700000|2021-04-30 08:01:40|4970.81|4970.81|4971.42|4971.42|4971.42|4971.42|4970.81|4970.81|0
1619769710000|2021-04-30 08:01:50|4971.13|4971.13|4971.13|4971.13|4971.13|4971.13|4971.13|4971.13|0
1619769720000|2021-04-30 08:02:00|4970.84|4970.84|4969.95|4969.95|4970.84|4970.84|4969.95|4969.95|0
1619769730000|2021-04-30 08:02:10|4970.17|4970.17|4969.48|4969.48|4970.17|4970.17|4969.48|4969.48|0
1619769740000|2021-04-30 08:02:20|4969.26|4969.26|4968.51|4968.51|4969.26|4969.26|4968.47|4968.47|0
1619769750000|2021-04-30 08:02:30|4968.44|4968.44|4968.2|4968.2|4968.49|4968.49|4968.2|4968.2|0
1619769760000|2021-04-30 08:02:40|4968.12|4968.12|4966.68|4966.68|4968.34|4968.34|4966.68|4966.68|0
1619769770000|2021-04-30 08:02:50|4967.4|4967.4|4967.82|4967.82|4968.01|4968.01|4967.4|4967.4|0
1619769780000|2021-04-30 08:03:00|4968.36|4968.36|4969.37|4969.37|4969.37|4969.37|4968.36|4968.36|0
1619769790000|2021-04-30 08:03:10|4968.89|4968.89|4969.08|4969.08|4969.11|4969.11|4968.65|4968.65|0
1619769800000|2021-04-30 08:03:20|4969.85|4969.85|4970.09|4970.09|4970.83|4970.83|4969.85|4969.85|0
1619769810000|2021-04-30 08:03:30|4970.52|4970.52|4971.03|4971.03|4971.03|4971.03|4970.52|4970.52|0
1619769820000|2021-04-30 08:03:40|4971.31|4971.31|4969.44|4969.44|4971.31|4971.31|4969.44|4969.44|0
1619769830000|2021-04-30 08:03:50|4969.73|4969.73|4970.69|4970.69|4970.69|4970.69|4969.73|4969.73|0
1619769840000|2021-04-30 08:04:00|4970.72|4970.72|4970.74|4970.74|4970.74|4970.74|4970.72|4970.72|0
1619769850000|2021-04-30 08:04:10|4970.53|4970.53|4969.73|4969.73|4970.53|4970.53|4969.45|4969.45|0
1619769860000|2021-04-30 08:04:20|4969.7|4969.7|4969.73|4969.73|4969.73|4969.73|4969.7|4969.7|0
1619769870000|2021-04-30 08:04:30|4969.7|4969.7|4968.48|4968.48|4969.7|4969.7|4968.48|4968.48|0
1619769880000|2021-04-30 08:04:40|4968.76|4968.76|4967.79|4967.79|4968.76|4968.76|4967.57|4967.57|0
1619769890000|2021-04-30 08:04:50|4968.02|4968.02|4967.28|4967.28|4968.24|4968.24|4967.28|4967.28|0
1619769900000|2021-04-30 08:05:00|4966.78|4966.78|4966.5|4966.5|4966.78|4966.78|4966.28|4966.28|0
1619769910000|2021-04-30 08:05:10|4966.93|4966.93|4966.5|4966.5|4966.93|4966.93|4966.5|4966.5|0
1619769920000|2021-04-30 08:05:20|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|4965.46|0
1619769930000|2021-04-30 08:05:30|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|0
1619769940000|2021-04-30 08:05:40|4966.04|4966.04|4966.18|4966.18|4966.18|4966.18|4965.7|4965.7|0
1619769950000|2021-04-30 08:05:50|4966.15|4966.15|4967.09|4967.09|4967.09|4967.09|4966.15|4966.15|0
1619769960000|2021-04-30 08:06:00|4967.18|4967.18|4967.48|4967.48|4967.48|4967.48|4967.18|4967.18|0
1619769970000|2021-04-30 08:06:10|4967.77|4967.77|4967.98|4967.98|4967.98|4967.98|4967.77|4967.77|0
1619769980000|2021-04-30 08:06:20|4967.69|4967.69|4967.69|4967.69|4967.98|4967.98|4967.69|4967.69|0
1619769990000|2021-04-30 08:06:30|4967.48|4967.48|4967.69|4967.69|4967.91|4967.91|4967.48|4967.48|0
1619770000000|2021-04-30 08:06:40|4967.48|4967.48|4967.48|4967.48|4967.48|4967.48|4967.48|4967.48|0
1619770010000|2021-04-30 08:06:50|4967.24|4967.24|4964.79|4964.79|4967.24|4967.24|4964.79|4964.79|0
1619770020000|2021-04-30 08:07:00|4964.5|4964.5|4965.08|4965.08|4965.08|4965.08|4964.5|4964.5|0
1619770030000|2021-04-30 08:07:10|4964.79|4964.79|4963.3|4963.3|4964.79|4964.79|4963.3|4963.3|0
1619770040000|2021-04-30 08:07:20|4963.01|4963.01|4963.83|4963.83|4963.83|4963.83|4963.01|4963.01|0
1619770050000|2021-04-30 08:07:30|4963.86|4963.86|4963.86|4963.86|4963.86|4963.86|4963.86|4963.86|0
1619770060000|2021-04-30 08:07:40|4965.02|4965.02|4964.15|4964.15|4965.02|4965.02|4964.15|4964.15|0
1619770070000|2021-04-30 08:07:50|4964.48|4964.48|4964.8|4964.8|4964.8|4964.8|4964.48|4964.48|0
1619770080000|2021-04-30 08:08:00|4965.38|4965.38|4966.31|4966.31|4966.31|4966.31|4965.38|4965.38|0
1619770090000|2021-04-30 08:08:10|4966.6|4966.6|4967.03|4967.03|4967.03|4967.03|4966.6|4966.6|0
1619770100000|2021-04-30 08:08:20|4967.9|4967.9|4968.19|4968.19|4968.19|4968.19|4967.9|4967.9|0
1619770110000|2021-04-30 08:08:30|4968.22|4968.22|4968.51|4968.51|4968.51|4968.51|4968.22|4968.22|0
1619770120000|2021-04-30 08:08:40|4968.22|4968.22|4968.51|4968.51|4968.51|4968.51|4968.22|4968.22|0
1619770130000|2021-04-30 08:08:50|4968.8|4968.8|4968.51|4968.51|4968.8|4968.8|4968.51|4968.51|0
1619770140000|2021-04-30 08:09:00|4968.22|4968.22|4968.55|4968.55|4969.08|4969.08|4968.22|4968.22|0
1619770150000|2021-04-30 08:09:10|4967.97|4967.97|4967.95|4967.95|4968.53|4968.53|4967.95|4967.95|0
1619770160000|2021-04-30 08:09:20|4968.17|4968.17|4967.46|4967.46|4968.17|4968.17|4967.46|4967.46|0
1619770170000|2021-04-30 08:09:30|4967.67|4967.67|4967.96|4967.96|4967.96|4967.96|4967.67|4967.67|0
1619770180000|2021-04-30 08:09:40|4967.67|4967.67|4967.67|4967.67|4967.67|4967.67|4967.67|4967.67|0
1619770190000|2021-04-30 08:09:50|4967.44|4967.44|4965.2|4965.2|4967.44|4967.44|4965.2|4965.2|0
1619770200000|2021-04-30 08:10:00|4964.91|4964.91|4961.33|4961.33|4964.91|4964.91|4961.33|4961.33|0
1619770210000|2021-04-30 08:10:10|4961.32|4961.32|4960.96|4960.96|4961.34|4961.34|4960.96|4960.96|0
1619770220000|2021-04-30 08:10:20|4960.98|4960.98|4960.33|4960.33|4960.98|4960.98|4960.05|4960.05|0
1619770230000|2021-04-30 08:10:30|4960.55|4960.55|4960.55|4960.55|4960.84|4960.84|4960.55|4960.55|0
1619770240000|2021-04-30 08:10:40|4960.33|4960.33|4960.57|4960.57|4960.57|4960.57|4960.33|4960.33|0
1619770250000|2021-04-30 08:10:50|4959.81|4959.81|4958.94|4958.94|4959.81|4959.81|4958.94|4958.94|0
1619770260000|2021-04-30 08:11:00|4957.5|4957.5|4956.43|4956.43|4957.5|4957.5|4956.43|4956.43|0
1619770270000|2021-04-30 08:11:10|4957.29|4957.29|4957.29|4957.29|4957.29|4957.29|4957.29|4957.29|0
1619770280000|2021-04-30 08:11:20|4957.07|4957.07|4956.83|4956.83|4957.07|4957.07|4956.83|4956.83|0
1619770300000|2021-04-30 08:11:40|4957.12|4957.12|4957.12|4957.12|4957.41|4957.41|4957.12|4957.12|0
1619770310000|2021-04-30 08:11:50|4957.1|4957.1|4956.37|4956.37|4957.58|4957.58|4956.37|4956.37|0
1619770320000|2021-04-30 08:12:00|4955.37|4955.37|4955.37|4955.37|4955.37|4955.37|4955.37|4955.37|0
1619770330000|2021-04-30 08:12:10|4955.66|4955.66|4955.62|4955.62|4955.68|4955.68|4955.44|4955.44|0
1619770340000|2021-04-30 08:12:20|4955.91|4955.91|4957.27|4957.27|4957.27|4957.27|4955.91|4955.91|0
1619770360000|2021-04-30 08:12:40|4957.51|4957.51|4958.81|4958.81|4958.81|4958.81|4957.51|4957.51|0
1619770380000|2021-04-30 08:13:00|4958.52|4958.52|4958.81|4958.81|4958.81|4958.81|4958.52|4958.52|0
1619770390000|2021-04-30 08:13:10|4957.92|4957.92|4957.34|4957.34|4957.92|4957.92|4957.34|4957.34|0
1619770400000|2021-04-30 08:13:20|4957.13|4957.13|4955.16|4955.16|4957.13|4957.13|4954.94|4954.94|0
1619770410000|2021-04-30 08:13:30|4955.45|4955.45|4953.27|4953.27|4955.45|4955.45|4953.27|4953.27|0
1619770420000|2021-04-30 08:13:40|4952.62|4952.62|4954.32|4954.32|4954.32|4954.32|4952.62|4952.62|0
1619770440000|2021-04-30 08:14:00|4953.94|4953.94|4953.94|4953.94|4953.94|4953.94|4953.94|4953.94|0
1619770460000|2021-04-30 08:14:20|4954.16|4954.16|4954.16|4954.16|4954.16|4954.16|4954.16|4954.16|0
1619770470000|2021-04-30 08:14:30|4953.92|4953.92|4953.7|4953.7|4953.92|4953.92|4953.7|4953.7|0
1619770490000|2021-04-30 08:14:50|4955.29|4955.29|4955|4955|4955.29|4955.29|4955|4955|0
1619770500000|2021-04-30 08:15:00|4954.71|4954.71|4955|4955|4955|4955|4954.71|4954.71|0
1619770510000|2021-04-30 08:15:10|4955.29|4955.29|4955.86|4955.86|4955.86|4955.86|4955.29|4955.29|0
1619770520000|2021-04-30 08:15:20|4955.91|4955.91|4956.67|4956.67|4956.67|4956.67|4955.91|4955.91|0
1619770530000|2021-04-30 08:15:30|4958.19|4958.19|4958.19|4958.19|4958.19|4958.19|4958.19|4958.19|0
1619770540000|2021-04-30 08:15:40|4958.71|4958.71|4957.01|4957.01|4958.71|4958.71|4956.5|4956.5|0
1619770560000|2021-04-30 08:16:00|4956.72|4956.72|4957.01|4957.01|4957.01|4957.01|4956.72|4956.72|0
1619770580000|2021-04-30 08:16:20|4956.65|4956.65|4955.35|4955.35|4956.89|4956.89|4955.35|4955.35|0
1619770590000|2021-04-30 08:16:30|4954.89|4954.89|4954.11|4954.11|4954.89|4954.89|4954.03|4954.03|0
1619770600000|2021-04-30 08:16:40|4953.89|4953.89|4952.74|4952.74|4953.89|4953.89|4952.74|4952.74|0
1619770610000|2021-04-30 08:16:50|4952.68|4952.68|4952.64|4952.64|4952.68|4952.68|4952.64|4952.64|0
1619770620000|2021-04-30 08:17:00|4952.35|4952.35|4952.35|4952.35|4952.35|4952.35|4952.35|4952.35|0
1619770630000|2021-04-30 08:17:10|4952.12|4952.12|4951.51|4951.51|4952.12|4952.12|4951.08|4951.08|0
1619770640000|2021-04-30 08:17:20|4951.8|4951.8|4952.33|4952.33|4952.33|4952.33|4951.8|4951.8|0
1619770650000|2021-04-30 08:17:30|4952.62|4952.62|4952.62|4952.62|4952.62|4952.62|4952.62|4952.62|0
1619770660000|2021-04-30 08:17:40|4952.33|4952.33|4953.13|4953.13|4953.13|4953.13|4952.33|4952.33|0
1619770670000|2021-04-30 08:17:50|4952.84|4952.84|4953.13|4953.13|4953.13|4953.13|4952.84|4952.84|0
1619770680000|2021-04-30 08:18:00|4953.1|4953.1|4952.26|4952.26|4953.1|4953.1|4952.26|4952.26|0
1619770690000|2021-04-30 08:18:10|4952.22|4952.22|4949.78|4949.78|4952.22|4952.22|4949.76|4949.76|0
1619770700000|2021-04-30 08:18:20|4949.2|4949.2|4946.37|4946.37|4949.49|4949.49|4945.8|4945.8|0
1619770710000|2021-04-30 08:18:30|4946.08|4946.08|4946.08|4946.08|4946.08|4946.08|4946.08|4946.08|0
1619770720000|2021-04-30 08:18:40|4946.48|4946.48|4946.36|4946.36|4946.48|4946.48|4946.36|4946.36|0
1619770730000|2021-04-30 08:18:50|4946.44|4946.44|4946.2|4946.2|4946.44|4946.44|4946.2|4946.2|0
1619770740000|2021-04-30 08:19:00|4947.35|4947.35|4947.64|4947.64|4947.64|4947.64|4947.35|4947.35|0
1619770760000|2021-04-30 08:19:20|4948.17|4948.17|4948.19|4948.19|4948.19|4948.19|4947.47|4947.47|0
1619770770000|2021-04-30 08:19:30|4949.27|4949.27|4949.3|4949.3|4949.88|4949.88|4949.27|4949.27|0
1619770790000|2021-04-30 08:19:50|4949.59|4949.59|4949.59|4949.59|4949.59|4949.59|4949.59|4949.59|0
1619770810000|2021-04-30 08:20:10|4949.01|4949.01|4949.3|4949.3|4949.3|4949.3|4949.01|4949.01|0
1619770820000|2021-04-30 08:20:20|4947.64|4947.64|4947.14|4947.14|4947.64|4947.64|4946.85|4946.85|0
1619770830000|2021-04-30 08:20:30|4947.1|4947.1|4947.1|4947.1|4947.1|4947.1|4946.81|4946.81|0
1619770840000|2021-04-30 08:20:40|4947.38|4947.38|4945.52|4945.52|4947.38|4947.38|4945.52|4945.52|0
1619770850000|2021-04-30 08:20:50|4945.76|4945.76|4945.97|4945.97|4945.97|4945.97|4945.76|4945.76|0
1619770860000|2021-04-30 08:21:00|4946.21|4946.21|4946.86|4946.86|4946.86|4946.86|4946.21|4946.21|0
1619770870000|2021-04-30 08:21:10|4946.88|4946.88|4946.23|4946.23|4946.88|4946.88|4946.23|4946.23|0
1619770880000|2021-04-30 08:21:20|4946.66|4946.66|4946.66|4946.66|4946.66|4946.66|4946.66|4946.66|0
1619770890000|2021-04-30 08:21:30|4946.44|4946.44|4947.2|4947.2|4947.2|4947.2|4946.44|4946.44|0
1619770900000|2021-04-30 08:21:40|4947.41|4947.41|4947.41|4947.41|4947.41|4947.41|4947.41|4947.41|0
1619770910000|2021-04-30 08:21:50|4946.96|4946.96|4945.92|4945.92|4946.96|4946.96|4945.92|4945.92|0
1619770920000|2021-04-30 08:22:00|4945.68|4945.68|4946.83|4946.83|4946.83|4946.83|4945.68|4945.68|0
1619770930000|2021-04-30 08:22:10|4946.81|4946.81|4948.28|4948.28|4948.3|4948.3|4946.81|4946.81|0
1619770940000|2021-04-30 08:22:20|4948.57|4948.57|4948.79|4948.79|4948.79|4948.79|4948.57|4948.57|0
1619770950000|2021-04-30 08:22:30|4949.08|4949.08|4946.34|4946.34|4949.08|4949.08|4946.34|4946.34|0
1619770960000|2021-04-30 08:22:40|4946.13|4946.13|4946|4946|4946.13|4946.13|4945.78|4945.78|0
1619770970000|2021-04-30 08:22:50|4945.78|4945.78|4943.94|4943.94|4945.78|4945.78|4943.94|4943.94|0
1619770980000|2021-04-30 08:23:00|4942.74|4942.74|4943.89|4943.89|4943.89|4943.89|4942.74|4942.74|0
1619770990000|2021-04-30 08:23:10|4944.1|4944.1|4943.96|4943.96|4944.39|4944.39|4943.72|4943.72|0
1619771000000|2021-04-30 08:23:20|4943.67|4943.67|4945.63|4945.63|4945.65|4945.65|4943.67|4943.67|0
1619771010000|2021-04-30 08:23:30|4945.65|4945.65|4945.71|4945.71|4945.71|4945.71|4945.65|4945.65|0
1619771020000|2021-04-30 08:23:40|4945.75|4945.75|4946.02|4946.02|4946.03|4946.03|4945.75|4945.75|0
1619771030000|2021-04-30 08:23:50|4946.03|4946.03|4945.8|4945.8|4946.03|4946.03|4945.58|4945.58|0
1619771040000|2021-04-30 08:24:00|4945.58|4945.58|4945.31|4945.31|4945.58|4945.58|4945.29|4945.29|0
1619771050000|2021-04-30 08:24:10|4945.6|4945.6|4946.62|4946.62|4946.62|4946.62|4945.12|4945.12|0
1619771060000|2021-04-30 08:24:20|4948.51|4948.51|4948.74|4948.74|4949.42|4949.42|4948.51|4948.51|0
1619771070000|2021-04-30 08:24:30|4949.32|4949.32|4950.62|4950.62|4950.85|4950.85|4949.32|4949.32|0
1619771100000|2021-04-30 08:25:00|4950.83|4950.83|4949.13|4949.13|4950.83|4950.83|4949.13|4949.13|0
1619771110000|2021-04-30 08:25:10|4948.84|4948.84|4948.84|4948.84|4948.84|4948.84|4948.84|4948.84|0
1619771120000|2021-04-30 08:25:20|4948.39|4948.39|4947.23|4947.23|4948.39|4948.39|4947.23|4947.23|0
1619771130000|2021-04-30 08:25:30|4946.51|4946.51|4945.79|4945.79|4946.51|4946.51|4945.79|4945.79|0
1619771140000|2021-04-30 08:25:40|4945.89|4945.89|4946.27|4946.27|4946.35|4946.35|4945.63|4945.63|0
1619771150000|2021-04-30 08:25:50|4945.15|4945.15|4947.64|4947.64|4947.64|4947.64|4945.15|4945.15|0
1619771160000|2021-04-30 08:26:00|4948.29|4948.29|4947.62|4947.62|4948.53|4948.53|4947.38|4947.38|0
1619771170000|2021-04-30 08:26:10|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|4947.84|0
1619771180000|2021-04-30 08:26:20|4948.05|4948.05|4947.47|4947.47|4948.05|4948.05|4947.47|4947.47|0
1619771190000|2021-04-30 08:26:30|4947.18|4947.18|4946.66|4946.66|4947.18|4947.18|4946.66|4946.66|0
1619771200000|2021-04-30 08:26:40|4946.44|4946.44|4946.42|4946.42|4946.44|4946.44|4946.42|4946.42|0
1619771210000|2021-04-30 08:26:50|4945.22|4945.22|4945.01|4945.01|4945.22|4945.22|4945.01|4945.01|0
1619771220000|2021-04-30 08:27:00|4945.51|4945.51|4946.76|4946.76|4946.76|4946.76|4945.51|4945.51|0
1619771230000|2021-04-30 08:27:10|4946.87|4946.87|4946.26|4946.26|4947.06|4947.06|4946.03|4946.03|0
1619771240000|2021-04-30 08:27:20|4946.84|4946.84|4947.35|4947.35|4947.35|4947.35|4946.84|4946.84|0
1619771250000|2021-04-30 08:27:30|4947.36|4947.36|4947.38|4947.38|4947.38|4947.38|4947.36|4947.36|0
1619771260000|2021-04-30 08:27:40|4947.52|4947.52|4947.31|4947.31|4947.76|4947.76|4947.31|4947.31|0
1619771270000|2021-04-30 08:27:50|4947.02|4947.02|4945.36|4945.36|4947.02|4947.02|4945.36|4945.36|0
1619771280000|2021-04-30 08:28:00|4945.6|4945.6|4945.6|4945.6|4945.6|4945.6|4945.6|4945.6|0
1619771290000|2021-04-30 08:28:10|4945.89|4945.89|4945.89|4945.89|4945.89|4945.89|4945.89|4945.89|0
1619771300000|2021-04-30 08:28:20|4946.18|4946.18|4948.58|4948.58|4948.58|4948.58|4946.18|4946.18|0
1619771310000|2021-04-30 08:28:30|4948.87|4948.87|4949.35|4949.35|4949.35|4949.35|4948.63|4948.63|0
1619771320000|2021-04-30 08:28:40|4949.58|4949.58|4949.08|4949.08|4950.02|4950.02|4949.08|4949.08|0
1619771330000|2021-04-30 08:28:50|4949.37|4949.37|4949.37|4949.37|4949.37|4949.37|4949.37|4949.37|0
1619771340000|2021-04-30 08:29:00|4949.66|4949.66|4950.91|4950.91|4950.91|4950.91|4949.66|4949.66|0
1619771360000|2021-04-30 08:29:20|4951.12|4951.12|4951.12|4951.12|4951.12|4951.12|4951.12|4951.12|0
1619771370000|2021-04-30 08:29:30|4951.7|4951.7|4951.7|4951.7|4951.7|4951.7|4951.7|4951.7|0
1619771380000|2021-04-30 08:29:40|4952.35|4952.35|4953.36|4953.36|4953.36|4953.36|4952.35|4952.35|0
1619771390000|2021-04-30 08:29:50|4953.94|4953.94|4954.01|4954.01|4954.01|4954.01|4953.94|4953.94|0
1619771400000|2021-04-30 08:30:00|4953.72|4953.72|4955.98|4955.98|4955.98|4955.98|4953.07|4953.07|0
1619771410000|2021-04-30 08:30:10|4955.69|4955.69|4955.69|4955.69|4955.69|4955.69|4955.69|4955.69|0
1619771420000|2021-04-30 08:30:20|4955.75|4955.75|4955.82|4955.82|4955.82|4955.82|4955.75|4955.75|0
1619771430000|2021-04-30 08:30:30|4956.47|4956.47|4956.76|4956.76|4956.76|4956.76|4956.47|4956.47|0
1619771440000|2021-04-30 08:30:40|4956.33|4956.33|4956.33|4956.33|4956.33|4956.33|4956.33|4956.33|0
1619771450000|2021-04-30 08:30:50|4956.91|4956.91|4956.89|4956.89|4957.18|4957.18|4956.87|4956.87|0
1619771460000|2021-04-30 08:31:00|4956.31|4956.31|4956.31|4956.31|4956.31|4956.31|4956.31|4956.31|0
1619771470000|2021-04-30 08:31:10|4956.63|4956.63|4956.99|4956.99|4956.99|4956.99|4956.63|4956.63|0
1619771480000|2021-04-30 08:31:20|4958.18|4958.18|4958.67|4958.67|4958.67|4958.67|4957.51|4957.51|0
1619771490000|2021-04-30 08:31:30|4958.96|4958.96|4958.96|4958.96|4958.96|4958.96|4958.96|4958.96|0
1619771500000|2021-04-30 08:31:40|4958.88|4958.88|4957.89|4957.89|4958.93|4958.93|4957.89|4957.89|0
1619771520000|2021-04-30 08:32:00|4957.68|4957.68|4957.36|4957.36|4957.68|4957.68|4957.15|4957.15|0
1619771530000|2021-04-30 08:32:10|4957.65|4957.65|4958.55|4958.55|4958.55|4958.55|4957.65|4957.65|0
1619771540000|2021-04-30 08:32:20|4958.84|4958.84|4959.2|4959.2|4959.7|4959.7|4958.84|4958.84|0
1619771550000|2021-04-30 08:32:30|4958.91|4958.91|4958.91|4958.91|4958.91|4958.91|4958.91|4958.91|0
1619771560000|2021-04-30 08:32:40|4958.62|4958.62|4958.62|4958.62|4958.62|4958.62|4958.62|4958.62|0
1619771570000|2021-04-30 08:32:50|4958.69|4958.69|4959.27|4959.27|4959.27|4959.27|4958.69|4958.69|0
1619771580000|2021-04-30 08:33:00|4959.31|4959.31|4959.47|4959.47|4959.76|4959.76|4959.31|4959.31|0
1619771590000|2021-04-30 08:33:10|4961.7|4961.7|4961.66|4961.66|4961.99|4961.99|4961.66|4961.66|0
1619771600000|2021-04-30 08:33:20|4961.88|4961.88|4962.82|4962.82|4962.82|4962.82|4961.88|4961.88|0
1619771610000|2021-04-30 08:33:30|4962.53|4962.53|4965.65|4965.65|4965.65|4965.65|4962.53|4962.53|0
1619771620000|2021-04-30 08:33:40|4966.85|4966.85|4967.56|4967.56|4967.56|4967.56|4965.6|4965.6|0
1619771630000|2021-04-30 08:33:50|4967.99|4967.99|4967.18|4967.18|4967.99|4967.99|4967.18|4967.18|0
1619771640000|2021-04-30 08:34:00|4967.42|4967.42|4966.86|4966.86|4967.42|4967.42|4966.29|4966.29|0
1619771650000|2021-04-30 08:34:10|4966.63|4966.63|4967.17|4967.17|4967.17|4967.17|4966.63|4966.63|0
1619771660000|2021-04-30 08:34:20|4967.39|4967.39|4967.05|4967.05|4967.39|4967.39|4967.05|4967.05|0
1619771670000|2021-04-30 08:34:30|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4966.69|4966.69|0
1619771680000|2021-04-30 08:34:40|4967.98|4967.98|4967.98|4967.98|4968.27|4968.27|4967.98|4967.98|0
1619771690000|2021-04-30 08:34:50|4968.2|4968.2|4968.2|4968.2|4968.2|4968.2|4968.2|4968.2|0
1619771700000|2021-04-30 08:35:00|4967.27|4967.27|4967.79|4967.79|4967.79|4967.79|4967.27|4967.27|0
1619771710000|2021-04-30 08:35:10|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|0
1619771720000|2021-04-30 08:35:20|4968.51|4968.51|4968.49|4968.49|4968.51|4968.51|4968.49|4968.49|0
1619771730000|2021-04-30 08:35:30|4969.57|4969.57|4969.39|4969.39|4969.57|4969.57|4968.96|4968.96|0
1619771740000|2021-04-30 08:35:40|4969.63|4969.63|4969.92|4969.92|4969.92|4969.92|4969.63|4969.63|0
1619771750000|2021-04-30 08:35:50|4969.96|4969.96|4970.95|4970.95|4971.4|4971.4|4969.96|4969.96|0
1619771760000|2021-04-30 08:36:00|4971.19|4971.19|4968.85|4968.85|4971.19|4971.19|4968.85|4968.85|0
1619771780000|2021-04-30 08:36:20|4969.14|4969.14|4968.9|4968.9|4969.14|4969.14|4968.9|4968.9|0
1619771790000|2021-04-30 08:36:30|4968.26|4968.26|4966.29|4966.29|4968.26|4968.26|4966.29|4966.29|0
1619771800000|2021-04-30 08:36:40|4966.58|4966.58|4966.34|4966.34|4967.32|4967.32|4966.34|4966.34|0
1619771810000|2021-04-30 08:36:50|4966.05|4966.05|4965.84|4965.84|4966.05|4966.05|4965.84|4965.84|0
1619771820000|2021-04-30 08:37:00|4965.33|4965.33|4964.46|4964.46|4965.33|4965.33|4964.46|4964.46|0
1619771830000|2021-04-30 08:37:10|4964.68|4964.68|4964.68|4964.68|4964.68|4964.68|4964.68|4964.68|0
1619771840000|2021-04-30 08:37:20|4964.97|4964.97|4964.97|4964.97|4964.97|4964.97|4964.97|4964.97|0
1619771850000|2021-04-30 08:37:30|4965.01|4965.01|4965.01|4965.01|4965.01|4965.01|4965.01|4965.01|0
1619771860000|2021-04-30 08:37:40|4963.57|4963.57|4963.81|4963.81|4963.81|4963.81|4963.57|4963.57|0
1619771870000|2021-04-30 08:37:50|4963.52|4963.52|4963.52|4963.52|4963.52|4963.52|4963.52|4963.52|0
1619771880000|2021-04-30 08:38:00|4963.95|4963.95|4962.01|4962.01|4963.95|4963.95|4962.01|4962.01|0
1619771890000|2021-04-30 08:38:10|4962.73|4962.73|4962.44|4962.44|4962.73|4962.73|4962.15|4962.15|0
1619771900000|2021-04-30 08:38:20|4962.2|4962.2|4962|4962|4962.2|4962.2|4961.97|4961.97|0
1619771910000|2021-04-30 08:38:30|4962.5|4962.5|4963.77|4963.77|4963.77|4963.77|4962.5|4962.5|0
1619771920000|2021-04-30 08:38:40|4964.25|4964.25|4963.92|4963.92|4964.25|4964.25|4963.49|4963.49|0
1619771930000|2021-04-30 08:38:50|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|0
1619771940000|2021-04-30 08:39:00|4964.13|4964.13|4965.93|4965.93|4965.93|4965.93|4964.13|4964.13|0
1619771970000|2021-04-30 08:39:30|4965.95|4965.95|4967.67|4967.67|4967.67|4967.67|4965.95|4965.95|0
1619771980000|2021-04-30 08:39:40|4967.91|4967.91|4967.32|4967.32|4967.91|4967.91|4967.2|4967.2|0
1619771990000|2021-04-30 08:39:50|4966.6|4966.6|4967.32|4967.32|4967.32|4967.32|4966.6|4966.6|0
1619772000000|2021-04-30 08:40:00|4967.08|4967.08|4966.82|4966.82|4967.08|4967.08|4966.82|4966.82|0
1619772010000|2021-04-30 08:40:10|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|0
1619772020000|2021-04-30 08:40:20|4967.2|4967.2|4967.2|4967.2|4967.42|4967.42|4967.2|4967.2|0
1619772030000|2021-04-30 08:40:30|4966.92|4966.92|4967.35|4967.35|4967.35|4967.35|4966.92|4966.92|0
1619772040000|2021-04-30 08:40:40|4968.07|4968.07|4966.05|4966.05|4968.28|4968.28|4966.05|4966.05|0
1619772050000|2021-04-30 08:40:50|4966.34|4966.34|4966.63|4966.63|4966.63|4966.63|4966.34|4966.34|0
1619772060000|2021-04-30 08:41:00|4966.84|4966.84|4967.13|4967.13|4967.13|4967.13|4966.84|4966.84|0
1619772070000|2021-04-30 08:41:10|4966.84|4966.84|4968.74|4968.74|4968.74|4968.74|4966.84|4966.84|0
1619772080000|2021-04-30 08:41:20|4968.52|4968.52|4968.79|4968.79|4968.79|4968.79|4968.5|4968.5|0
1619772090000|2021-04-30 08:41:30|4969.65|4969.65|4969.65|4969.65|4969.65|4969.65|4969.65|4969.65|0
1619772100000|2021-04-30 08:41:40|4969.62|4969.62|4969.62|4969.62|4969.62|4969.62|4969.62|4969.62|0
1619772110000|2021-04-30 08:41:50|4969.33|4969.33|4968.73|4968.73|4969.33|4969.33|4968.73|4968.73|0
1619772120000|2021-04-30 08:42:00|4969.02|4969.02|4969.29|4969.29|4969.29|4969.29|4969.02|4969.02|0
1619772130000|2021-04-30 08:42:10|4969|4969|4970.08|4970.08|4970.12|4970.12|4968.71|4968.71|0
1619772140000|2021-04-30 08:42:20|4969.43|4969.43|4969.59|4969.59|4969.59|4969.59|4969.14|4969.14|0
1619772150000|2021-04-30 08:42:30|4969.63|4969.63|4969.73|4969.73|4969.73|4969.73|4969.63|4969.63|0
1619772160000|2021-04-30 08:42:40|4969.94|4969.94|4970.29|4970.29|4970.29|4970.29|4969.94|4969.94|0
1619772170000|2021-04-30 08:42:50|4970|4970|4970.61|4970.61|4970.72|4970.72|4970|4970|0
1619772180000|2021-04-30 08:43:00|4969.63|4969.63|4968.43|4968.43|4969.86|4969.86|4968.43|4968.43|0
1619772190000|2021-04-30 08:43:10|4968.72|4968.72|4968.72|4968.72|4968.72|4968.72|4968.72|4968.72|0
1619772200000|2021-04-30 08:43:20|4969|4969|4970.25|4970.25|4970.25|4970.25|4969|4969|0
1619772210000|2021-04-30 08:43:30|4970.54|4970.54|4970.54|4970.54|4970.83|4970.83|4970.54|4970.54|0
1619772220000|2021-04-30 08:43:40|4970.25|4970.25|4970.25|4970.25|4970.25|4970.25|4970.25|4970.25|0
1619772230000|2021-04-30 08:43:50|4969.96|4969.96|4970.43|4970.43|4970.43|4970.43|4969.85|4969.85|0
1619772250000|2021-04-30 08:44:10|4970.14|4970.14|4970.43|4970.43|4970.43|4970.43|4970.14|4970.14|0
1619772260000|2021-04-30 08:44:20|4970.41|4970.41|4971.1|4971.1|4971.1|4971.1|4970.12|4970.12|0
1619772270000|2021-04-30 08:44:30|4971.57|4971.57|4972.03|4972.03|4972.24|4972.24|4971.57|4971.57|0
1619772280000|2021-04-30 08:44:40|4972.05|4972.05|4971.81|4971.81|4972.28|4972.28|4971.81|4971.81|0
1619772290000|2021-04-30 08:44:50|4971.3|4971.3|4972.05|4972.05|4972.05|4972.05|4971.28|4971.28|0
1619772300000|2021-04-30 08:45:00|4972.06|4972.06|4971.71|4971.71|4972.14|4972.14|4971.42|4971.42|0
1619772310000|2021-04-30 08:45:10|4972|4972|4973.2|4973.2|4973.2|4973.2|4972|4972|0
1619772320000|2021-04-30 08:45:20|4973.41|4973.41|4973.08|4973.08|4973.41|4973.41|4972.84|4972.84|0
1619772330000|2021-04-30 08:45:30|4973.32|4973.32|4973.53|4973.53|4973.53|4973.53|4973.32|4973.32|0
1619772340000|2021-04-30 08:45:40|4973.24|4973.24|4973.24|4973.24|4973.24|4973.24|4973.24|4973.24|0
1619772360000|2021-04-30 08:46:00|4973.27|4973.27|4973.16|4973.16|4973.27|4973.27|4973.16|4973.16|0
1619772370000|2021-04-30 08:46:10|4973.55|4973.55|4973.55|4973.55|4973.55|4973.55|4973.55|4973.55|0
1619772380000|2021-04-30 08:46:20|4973.84|4973.84|4974.21|4974.21|4974.21|4974.21|4973.84|4973.84|0
1619772390000|2021-04-30 08:46:30|4974.1|4974.1|4973.94|4973.94|4974.21|4974.21|4973.94|4973.94|0
1619772400000|2021-04-30 08:46:40|4973.73|4973.73|4976.47|4976.47|4976.69|4976.69|4973.73|4973.73|0
1619772410000|2021-04-30 08:46:50|4976.95|4976.95|4976.96|4976.96|4977.46|4977.46|4976.95|4976.95|0
1619772420000|2021-04-30 08:47:00|4976.98|4976.98|4974.82|4974.82|4976.98|4976.98|4974.34|4974.34|0
1619772430000|2021-04-30 08:47:10|4975.01|4975.01|4974.77|4974.77|4975.01|4975.01|4974.77|4974.77|0
1619772440000|2021-04-30 08:47:20|4976.07|4976.07|4976.36|4976.36|4976.36|4976.36|4976.07|4976.07|0
1619772450000|2021-04-30 08:47:30|4976.3|4976.3|4976.3|4976.3|4976.3|4976.3|4976.3|4976.3|0
1619772460000|2021-04-30 08:47:40|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|4976.54|0
1619772470000|2021-04-30 08:47:50|4976.97|4976.97|4977.71|4977.71|4977.71|4977.71|4976.97|4976.97|0
1619772480000|2021-04-30 08:48:00|4977.48|4977.48|4976.74|4976.74|4977.48|4977.48|4976.45|4976.45|0
1619772490000|2021-04-30 08:48:10|4976.72|4976.72|4976.77|4976.77|4976.77|4976.77|4976.72|4976.72|0
1619772500000|2021-04-30 08:48:20|4976.81|4976.81|4976.81|4976.81|4976.81|4976.81|4976.53|4976.53|0
1619772510000|2021-04-30 08:48:30|4976.58|4976.58|4974.72|4974.72|4976.58|4976.58|4974.34|4974.34|0
1619772520000|2021-04-30 08:48:40|4974.07|4974.07|4973.96|4973.96|4974.29|4974.29|4973.96|4973.96|0
1619772530000|2021-04-30 08:48:50|4973.99|4973.99|4973.75|4973.75|4973.99|4973.99|4973.75|4973.75|0
1619772540000|2021-04-30 08:49:00|4973.7|4973.7|4973.48|4973.48|4973.7|4973.7|4973.48|4973.48|0
1619772550000|2021-04-30 08:49:10|4973.5|4973.5|4974.26|4974.26|4974.26|4974.26|4973.5|4973.5|0
1619772560000|2021-04-30 08:49:20|4974.5|4974.5|4974.02|4974.02|4974.5|4974.5|4973.98|4973.98|0
1619772570000|2021-04-30 08:49:30|4974.79|4974.79|4974.79|4974.79|4975.01|4975.01|4974.79|4974.79|0
1619772580000|2021-04-30 08:49:40|4974.5|4974.5|4973.73|4973.73|4974.5|4974.5|4973.73|4973.73|0
1619772590000|2021-04-30 08:49:50|4973.79|4973.79|4973.9|4973.9|4973.92|4973.92|4973.78|4973.78|0
1619772600000|2021-04-30 08:50:00|4973.66|4973.66|4972.11|4972.11|4973.66|4973.66|4971.94|4971.94|0
1619772610000|2021-04-30 08:50:10|4972.1|4972.1|4972.38|4972.38|4972.5|4972.5|4972.1|4972.1|0
1619772620000|2021-04-30 08:50:20|4972.42|4972.42|4971.9|4971.9|4972.42|4972.42|4971.82|4971.82|0
1619772630000|2021-04-30 08:50:30|4972.42|4972.42|4972.19|4972.19|4972.42|4972.42|4972.19|4972.19|0
1619772640000|2021-04-30 08:50:40|4972.47|4972.47|4972.47|4972.47|4972.47|4972.47|4972.47|4972.47|0
1619772650000|2021-04-30 08:50:50|4972.24|4972.24|4971.52|4971.52|4972.27|4972.27|4971.23|4971.23|0
1619772660000|2021-04-30 08:51:00|4971.76|4971.76|4972.75|4972.75|4973.23|4973.23|4971.74|4971.74|0
1619772670000|2021-04-30 08:51:10|4972.85|4972.85|4972.79|4972.79|4972.85|4972.85|4972.79|4972.79|0
1619772680000|2021-04-30 08:51:20|4974.03|4974.03|4974.21|4974.21|4974.47|4974.47|4974.03|4974.03|0
1619772690000|2021-04-30 08:51:30|4974.23|4974.23|4974.23|4974.23|4974.23|4974.23|4974.23|4974.23|0
1619772710000|2021-04-30 08:51:50|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|4974.52|0
1619772720000|2021-04-30 08:52:00|4974.48|4974.48|4975.21|4975.21|4975.21|4975.21|4974.45|4974.45|0
1619772730000|2021-04-30 08:52:10|4975.49|4975.49|4975.49|4975.49|4975.49|4975.49|4975.49|4975.49|0
1619772740000|2021-04-30 08:52:20|4975.04|4975.04|4973.49|4973.49|4975.04|4975.04|4973.49|4973.49|0
1619772750000|2021-04-30 08:52:30|4973.78|4973.78|4973.78|4973.78|4973.78|4973.78|4973.78|4973.78|0
1619772770000|2021-04-30 08:52:50|4973.33|4973.33|4972.25|4972.25|4973.33|4973.33|4972.25|4972.25|0
1619772780000|2021-04-30 08:53:00|4971.82|4971.82|4972.06|4972.06|4972.11|4972.11|4971.82|4971.82|0
1619772790000|2021-04-30 08:53:10|4971.36|4971.36|4970.36|4970.36|4971.36|4971.36|4970.36|4970.36|0
1619772800000|2021-04-30 08:53:20|4970.58|4970.58|4971.87|4971.87|4971.87|4971.87|4970.58|4970.58|0
1619772810000|2021-04-30 08:53:30|4971.79|4971.79|4972.03|4972.03|4972.03|4972.03|4971.79|4971.79|0
1619772840000|2021-04-30 08:54:00|4971.74|4971.74|4970.78|4970.78|4971.74|4971.74|4970.78|4970.78|0
1619772850000|2021-04-30 08:54:10|4970.3|4970.3|4970.31|4970.31|4970.31|4970.31|4970.3|4970.3|0
1619772860000|2021-04-30 08:54:20|4970.02|4970.02|4970.31|4970.31|4970.31|4970.31|4970.02|4970.02|0
1619772870000|2021-04-30 08:54:30|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|4970.02|0
1619772880000|2021-04-30 08:54:40|4969.73|4969.73|4970.55|4970.55|4970.55|4970.55|4969.73|4969.73|0
1619772900000|2021-04-30 08:55:00|4970.57|4970.57|4970.91|4970.91|4970.91|4970.91|4970.57|4970.57|0
1619772910000|2021-04-30 08:55:10|4971.2|4971.2|4971.91|4971.91|4971.91|4971.91|4971.2|4971.2|0
1619772920000|2021-04-30 08:55:20|4971.97|4971.97|4971.97|4971.97|4971.97|4971.97|4971.73|4971.73|0
1619772930000|2021-04-30 08:55:30|4972.83|4972.83|4972.49|4972.49|4972.83|4972.83|4972.49|4972.49|0
1619772940000|2021-04-30 08:55:40|4973.02|4973.02|4973.45|4973.45|4973.45|4973.45|4973.02|4973.02|0
1619772950000|2021-04-30 08:55:50|4973.48|4973.48|4973.75|4973.75|4973.75|4973.75|4973.25|4973.25|0
1619772960000|2021-04-30 08:56:00|4973.46|4973.46|4974.25|4974.25|4974.27|4974.27|4973.46|4973.46|0
1619772970000|2021-04-30 08:56:10|4974.04|4974.04|4972.2|4972.2|4974.04|4974.04|4972.2|4972.2|0
1619772980000|2021-04-30 08:56:20|4971.96|4971.96|4971.45|4971.45|4971.96|4971.96|4971.45|4971.45|0
1619772990000|2021-04-30 08:56:30|4971.74|4971.74|4971.74|4971.74|4971.74|4971.74|4971.74|4971.74|0
1619773000000|2021-04-30 08:56:40|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|4971.05|0
1619773010000|2021-04-30 08:56:50|4970.76|4970.76|4970.76|4970.76|4970.76|4970.76|4970.76|4970.76|0
1619773020000|2021-04-30 08:57:00|4970.74|4970.74|4970.69|4970.69|4970.74|4970.74|4970.66|4970.66|0
1619773030000|2021-04-30 08:57:10|4970.4|4970.4|4969.61|4969.61|4970.4|4970.4|4969.6|4969.6|0
1619773040000|2021-04-30 08:57:20|4969.5|4969.5|4969.5|4969.5|4969.5|4969.5|4969.5|4969.5|0
1619773050000|2021-04-30 08:57:30|4969.61|4969.61|4969.66|4969.66|4969.66|4969.66|4969.61|4969.61|0
1619773060000|2021-04-30 08:57:40|4970.24|4970.24|4970.43|4970.43|4970.71|4970.71|4970.24|4970.24|0
1619773080000|2021-04-30 08:58:00|4970.19|4970.19|4970.19|4970.19|4970.19|4970.19|4970.19|4970.19|0
1619773090000|2021-04-30 08:58:10|4970.28|4970.28|4970.52|4970.52|4970.52|4970.52|4970.28|4970.28|0
1619773100000|2021-04-30 08:58:20|4970.53|4970.53|4970.37|4970.37|4970.57|4970.57|4970.37|4970.37|0
1619773120000|2021-04-30 08:58:40|4969.68|4969.68|4969.39|4969.39|4969.68|4969.68|4969.39|4969.39|0
1619773130000|2021-04-30 08:58:50|4968.41|4968.41|4967.71|4967.71|4968.41|4968.41|4967.71|4967.71|0
1619773140000|2021-04-30 08:59:00|4967.42|4967.42|4968.19|4968.19|4968.19|4968.19|4967.42|4967.42|0
1619773150000|2021-04-30 08:59:10|4967.97|4967.97|4967.21|4967.21|4967.97|4967.97|4967.21|4967.21|0
1619773160000|2021-04-30 08:59:20|4967.18|4967.18|4967.6|4967.6|4967.68|4967.68|4967.18|4967.18|0
1619773170000|2021-04-30 08:59:30|4967.39|4967.39|4967.37|4967.37|4967.39|4967.39|4967.37|4967.37|0
1619773180000|2021-04-30 08:59:40|4967.35|4967.35|4967.35|4967.35|4967.35|4967.35|4967.35|4967.35|0
1619773190000|2021-04-30 08:59:50|4967.64|4967.64|4967.64|4967.64|4967.64|4967.64|4967.16|4967.16|0
1619773200000|2021-04-30 09:00:00|4968.17|4968.17|4967.83|4967.83|4968.41|4968.41|4967.83|4967.83|0
1619773210000|2021-04-30 09:00:10|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|4968.69|0
1619773220000|2021-04-30 09:00:20|4968.68|4968.68|4968.6|4968.6|4968.68|4968.68|4968.6|4968.6|0
1619773230000|2021-04-30 09:00:30|4968.31|4968.31|4967.96|4967.96|4968.31|4968.31|4967.96|4967.96|0
1619773240000|2021-04-30 09:00:40|4968.44|4968.44|4968.44|4968.44|4968.44|4968.44|4968.44|4968.44|0
1619773250000|2021-04-30 09:00:50|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|0
1619773260000|2021-04-30 09:01:00|4968.76|4968.76|4970.37|4970.37|4970.85|4970.85|4968.76|4968.76|0
1619773280000|2021-04-30 09:01:20|4970.66|4970.66|4971.62|4971.62|4971.62|4971.62|4970.66|4970.66|0
1619773290000|2021-04-30 09:01:30|4972.2|4972.2|4972.2|4972.2|4972.2|4972.2|4972.2|4972.2|0
1619773300000|2021-04-30 09:01:40|4972.48|4972.48|4972.58|4972.58|4972.58|4972.58|4972.48|4972.48|0
1619773310000|2021-04-30 09:01:50|4973.16|4973.16|4972.55|4972.55|4973.4|4973.4|4972.55|4972.55|0
1619773320000|2021-04-30 09:02:00|4972.26|4972.26|4972.21|4972.21|4972.26|4972.26|4971.56|4971.56|0
1619773330000|2021-04-30 09:02:10|4972.19|4972.19|4971.95|4971.95|4972.38|4972.38|4971.95|4971.95|0
1619773350000|2021-04-30 09:02:30|4971.47|4971.47|4970.37|4970.37|4971.47|4971.47|4970.37|4970.37|0
1619773360000|2021-04-30 09:02:40|4970.66|4970.66|4971.88|4971.88|4971.88|4971.88|4970.66|4970.66|0
1619773370000|2021-04-30 09:02:50|4972.17|4972.17|4972.62|4972.62|4972.62|4972.62|4972.17|4972.17|0
1619773390000|2021-04-30 09:03:10|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|0
1619773400000|2021-04-30 09:03:20|4972.91|4972.91|4972.91|4972.91|4972.91|4972.91|4972.91|4972.91|0
1619773410000|2021-04-30 09:03:30|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|4972.34|0
1619773420000|2021-04-30 09:03:40|4972.36|4972.36|4972.58|4972.58|4972.84|4972.84|4972.36|4972.36|0
1619773430000|2021-04-30 09:03:50|4972.95|4972.95|4973.05|4973.05|4973.05|4973.05|4972.95|4972.95|0
1619773440000|2021-04-30 09:04:00|4972.95|4972.95|4973.05|4973.05|4973.49|4973.49|4972.95|4972.95|0
1619773460000|2021-04-30 09:04:20|4973.06|4973.06|4972.82|4972.82|4973.06|4973.06|4972.82|4972.82|0
1619773470000|2021-04-30 09:04:30|4972.37|4972.37|4972.37|4972.37|4972.37|4972.37|4972.37|4972.37|0
1619773480000|2021-04-30 09:04:40|4972.29|4972.29|4972.58|4972.58|4972.58|4972.58|4972.29|4972.29|0
1619773490000|2021-04-30 09:04:50|4973.06|4973.06|4973.72|4973.72|4973.72|4973.72|4973.06|4973.06|0
1619773500000|2021-04-30 09:05:00|4973.43|4973.43|4972.26|4972.26|4973.43|4973.43|4972.02|4972.02|0
1619773510000|2021-04-30 09:05:10|4972.69|4972.69|4972.69|4972.69|4972.69|4972.69|4972.69|4972.69|0
1619773520000|2021-04-30 09:05:20|4972.71|4972.71|4972.6|4972.6|4972.71|4972.71|4972.6|4972.6|0
1619773530000|2021-04-30 09:05:30|4972.89|4972.89|4972.89|4972.89|4972.89|4972.89|4972.89|4972.89|0
1619773540000|2021-04-30 09:05:40|4973.8|4973.8|4972.84|4972.84|4973.8|4973.8|4972.84|4972.84|0
1619773550000|2021-04-30 09:05:50|4972.63|4972.63|4972.39|4972.39|4972.63|4972.63|4972.39|4972.39|0
1619773560000|2021-04-30 09:06:00|4972.17|4972.17|4971.04|4971.04|4972.17|4972.17|4971.04|4971.04|0
1619773570000|2021-04-30 09:06:10|4971.26|4971.26|4971.26|4971.26|4971.26|4971.26|4971.26|4971.26|0
1619773590000|2021-04-30 09:06:30|4970.81|4970.81|4971.31|4971.31|4971.31|4971.31|4970.54|4970.54|0
1619773620000|2021-04-30 09:07:00|4970.83|4970.83|4969.45|4969.45|4970.83|4970.83|4969.05|4969.05|0
1619773630000|2021-04-30 09:07:10|4969.78|4969.78|4971.31|4971.31|4971.31|4971.31|4969.78|4969.78|0
1619773640000|2021-04-30 09:07:20|4971.3|4971.3|4971.28|4971.28|4971.3|4971.3|4971.27|4971.27|0
1619773650000|2021-04-30 09:07:30|4971.57|4971.57|4972.66|4972.66|4972.66|4972.66|4971.57|4971.57|0
1619773660000|2021-04-30 09:07:40|4973.75|4973.75|4975.38|4975.38|4975.96|4975.96|4973.75|4973.75|0
1619773670000|2021-04-30 09:07:50|4975.67|4975.67|4974.35|4974.35|4975.67|4975.67|4974.35|4974.35|0
1619773680000|2021-04-30 09:08:00|4974.13|4974.13|4974.13|4974.13|4974.13|4974.13|4974.13|4974.13|0
1619773690000|2021-04-30 09:08:10|4974.15|4974.15|4974.15|4974.15|4974.15|4974.15|4974.15|4974.15|0
1619773700000|2021-04-30 09:08:20|4974.82|4974.82|4974.98|4974.98|4974.98|4974.98|4974.82|4974.82|0
1619773710000|2021-04-30 09:08:30|4975.27|4975.27|4975.51|4975.51|4975.99|4975.99|4975.27|4975.27|0
1619773720000|2021-04-30 09:08:40|4975.75|4975.75|4975.75|4975.75|4975.75|4975.75|4975.75|4975.75|0
1619773730000|2021-04-30 09:08:50|4975.51|4975.51|4975.51|4975.51|4975.51|4975.51|4975.51|4975.51|0
1619773750000|2021-04-30 09:09:10|4975.49|4975.49|4976.02|4976.02|4976.02|4976.02|4975.49|4975.49|0
1619773760000|2021-04-30 09:09:20|4976.45|4976.45|4976.56|4976.56|4976.56|4976.56|4976.45|4976.45|0
1619773780000|2021-04-30 09:09:40|4976.85|4976.85|4977.57|4977.57|4977.57|4977.57|4976.85|4976.85|0
1619773790000|2021-04-30 09:09:50|4977.86|4977.86|4976.75|4976.75|4977.86|4977.86|4976.75|4976.75|0
1619773800000|2021-04-30 09:10:00|4977.04|4977.04|4976.61|4976.61|4977.33|4977.33|4976.61|4976.61|0
1619773810000|2021-04-30 09:10:10|4977.33|4977.33|4976.42|4976.42|4977.33|4977.33|4976.42|4976.42|0
1619773820000|2021-04-30 09:10:20|4976.13|4976.13|4975.84|4975.84|4976.13|4976.13|4975.84|4975.84|0
1619773830000|2021-04-30 09:10:30|4976.08|4976.08|4976.08|4976.08|4976.08|4976.08|4976.08|4976.08|0
1619773840000|2021-04-30 09:10:40|4976.16|4976.16|4976.39|4976.39|4976.39|4976.39|4976.16|4976.16|0
1619773850000|2021-04-30 09:10:50|4976.43|4976.43|4976.43|4976.43|4976.43|4976.43|4976.43|4976.43|0
1619773860000|2021-04-30 09:11:00|4976.71|4976.71|4976.71|4976.71|4976.71|4976.71|4976.71|4976.71|0
1619773870000|2021-04-30 09:11:10|4977|4977|4977|4977|4977|4977|4977|4977|0
1619773880000|2021-04-30 09:11:20|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|0
1619773910000|2021-04-30 09:11:50|4976.48|4976.48|4976.48|4976.48|4976.48|4976.48|4976.48|4976.48|0
1619773920000|2021-04-30 09:12:00|4975.9|4975.9|4976.19|4976.19|4976.19|4976.19|4975.9|4975.9|0
1619773930000|2021-04-30 09:12:10|4976.67|4976.67|4976.7|4976.7|4976.7|4976.7|4976.67|4976.67|0
1619773940000|2021-04-30 09:12:20|4976.71|4976.71|4976.72|4976.72|4976.72|4976.72|4976.71|4976.71|0
1619773960000|2021-04-30 09:12:40|4976.79|4976.79|4976.79|4976.79|4976.79|4976.79|4976.79|4976.79|0
1619773970000|2021-04-30 09:12:50|4976.8|4976.8|4976.72|4976.72|4976.8|4976.8|4976.71|4976.71|0
1619773990000|2021-04-30 09:13:10|4976.96|4976.96|4977.47|4977.47|4977.47|4977.47|4976.96|4976.96|0
1619774020000|2021-04-30 09:13:40|4977.42|4977.42|4977.69|4977.69|4977.79|4977.79|4977.42|4977.42|0
1619774040000|2021-04-30 09:14:00|4977.45|4977.45|4977.74|4977.74|4977.74|4977.74|4977.45|4977.45|0
1619774050000|2021-04-30 09:14:10|4977.98|4977.98|4976.97|4976.97|4977.98|4977.98|4976.76|4976.76|0
1619774060000|2021-04-30 09:14:20|4976.73|4976.73|4977.21|4977.21|4977.21|4977.21|4976.73|4976.73|0
1619774070000|2021-04-30 09:14:30|4976.97|4976.97|4976.48|4976.48|4976.97|4976.97|4976.48|4976.48|0
1619774080000|2021-04-30 09:14:40|4975.9|4975.9|4975.9|4975.9|4976.19|4976.19|4975.9|4975.9|0
1619774090000|2021-04-30 09:14:50|4975.21|4975.21|4975.64|4975.64|4975.64|4975.64|4975.21|4975.21|0
1619774100000|2021-04-30 09:15:00|4976.12|4976.12|4976.62|4976.62|4976.62|4976.62|4976.12|4976.12|0
1619774110000|2021-04-30 09:15:10|4976.38|4976.38|4976.64|4976.64|4976.86|4976.86|4976.38|4976.38|0
1619774120000|2021-04-30 09:15:20|4976.86|4976.86|4977.73|4977.73|4977.73|4977.73|4976.86|4976.86|0
1619774130000|2021-04-30 09:15:30|4978.84|4978.84|4978.84|4978.84|4978.84|4978.84|4978.62|4978.62|0
1619774160000|2021-04-30 09:16:00|4978.85|4978.85|4978.85|4978.85|4978.85|4978.85|4978.85|4978.85|0
1619774170000|2021-04-30 09:16:10|4980.53|4980.53|4977.9|4977.9|4980.53|4980.53|4977.9|4977.9|0
1619774180000|2021-04-30 09:16:20|4978.14|4978.14|4977.56|4977.56|4978.14|4978.14|4977.56|4977.56|0
1619774190000|2021-04-30 09:16:30|4978.33|4978.33|4978.04|4978.04|4978.33|4978.33|4978.04|4978.04|0
1619774200000|2021-04-30 09:16:40|4977.32|4977.32|4977.03|4977.03|4977.32|4977.32|4977.03|4977.03|0
1619774210000|2021-04-30 09:16:50|4977.75|4977.75|4978.04|4978.04|4978.04|4978.04|4977.75|4977.75|0
1619774220000|2021-04-30 09:17:00|4978.05|4978.05|4978.27|4978.27|4978.75|4978.75|4978.05|4978.05|0
1619774230000|2021-04-30 09:17:10|4978.51|4978.51|4978.51|4978.51|4978.51|4978.51|4978.51|4978.51|0
1619774250000|2021-04-30 09:17:30|4979.09|4979.09|4979.81|4979.81|4979.81|4979.81|4979.09|4979.09|0
1619774260000|2021-04-30 09:17:40|4979.76|4979.76|4978.25|4978.25|4979.76|4979.76|4978.03|4978.03|0
1619774270000|2021-04-30 09:17:50|4978.97|4978.97|4978.54|4978.54|4978.97|4978.97|4978.54|4978.54|0
1619774280000|2021-04-30 09:18:00|4978.75|4978.75|4979.23|4979.23|4979.23|4979.23|4978.75|4978.75|0
1619774300000|2021-04-30 09:18:20|4979.47|4979.47|4978.3|4978.3|4979.47|4979.47|4978.06|4978.06|0
1619774320000|2021-04-30 09:18:40|4978.02|4978.02|4978.02|4978.02|4978.02|4978.02|4978.02|4978.02|0
1619774330000|2021-04-30 09:18:50|4978.23|4978.23|4977.73|4977.73|4978.23|4978.23|4977.73|4977.73|0
1619774340000|2021-04-30 09:19:00|4977.49|4977.49|4978.95|4978.95|4979.16|4979.16|4977.49|4977.49|0
1619774350000|2021-04-30 09:19:10|4979.24|4979.24|4979.24|4979.24|4979.24|4979.24|4979.24|4979.24|0
1619774380000|2021-04-30 09:19:40|4978.23|4978.23|4976.69|4976.69|4978.23|4978.23|4976.69|4976.69|0
1619774390000|2021-04-30 09:19:50|4975.52|4975.52|4976.24|4976.24|4976.24|4976.24|4975.52|4975.52|0
1619774400000|2021-04-30 09:20:00|4975.95|4975.95|4974.49|4974.49|4975.95|4975.95|4974.2|4974.2|0
1619774410000|2021-04-30 09:20:10|4974.48|4974.48|4974.48|4974.48|4974.48|4974.48|4974.48|4974.48|0
1619774430000|2021-04-30 09:20:30|4974.19|4974.19|4973.53|4973.53|4974.2|4974.2|4973.53|4973.53|0
1619774440000|2021-04-30 09:20:40|4973.24|4973.24|4972.79|4972.79|4973.37|4973.37|4972.79|4972.79|0
1619774450000|2021-04-30 09:20:50|4973.08|4973.08|4973.32|4973.32|4973.32|4973.32|4973.08|4973.08|0
1619774460000|2021-04-30 09:21:00|4973.77|4973.77|4974.4|4974.4|4974.5|4974.5|4973.77|4973.77|0
1619774470000|2021-04-30 09:21:10|4974.46|4974.46|4973.64|4973.64|4974.46|4974.46|4973.64|4973.64|0
1619774480000|2021-04-30 09:21:20|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|4973.63|0
1619774490000|2021-04-30 09:21:30|4974.13|4974.13|4974.42|4974.42|4974.42|4974.42|4974.13|4974.13|0
1619774500000|2021-04-30 09:21:40|4974.44|4974.44|4974.64|4974.64|4975.15|4975.15|4974.35|4974.35|0
1619774510000|2021-04-30 09:21:50|4974.65|4974.65|4976.67|4976.67|4976.67|4976.67|4974.65|4974.65|0
1619774520000|2021-04-30 09:22:00|4976.43|4976.43|4977.11|4977.11|4977.11|4977.11|4976.43|4976.43|0
1619774530000|2021-04-30 09:22:10|4976.82|4976.82|4976.82|4976.82|4976.82|4976.82|4976.82|4976.82|0
1619774540000|2021-04-30 09:22:20|4976.61|4976.61|4975.86|4975.86|4976.61|4976.61|4975.86|4975.86|0
1619774550000|2021-04-30 09:22:30|4975.58|4975.58|4975.58|4975.58|4975.58|4975.58|4975.58|4975.58|0
1619774560000|2021-04-30 09:22:40|4975.36|4975.36|4975.07|4975.07|4975.36|4975.36|4975.07|4975.07|0
1619774570000|2021-04-30 09:22:50|4974.78|4974.78|4973.64|4973.64|4974.78|4974.78|4973.64|4973.64|0
1619774580000|2021-04-30 09:23:00|4973.42|4973.42|4973.42|4973.42|4973.42|4973.42|4973.13|4973.13|0
1619774590000|2021-04-30 09:23:10|4973.71|4973.71|4973.71|4973.71|4973.71|4973.71|4973.71|4973.71|0
1619774600000|2021-04-30 09:23:20|4974.67|4974.67|4973.64|4973.64|4974.67|4974.67|4973.64|4973.64|0
1619774610000|2021-04-30 09:23:30|4973.68|4973.68|4973.44|4973.44|4973.68|4973.68|4973.15|4973.15|0
1619774620000|2021-04-30 09:23:40|4973.43|4973.43|4973.43|4973.43|4973.43|4973.43|4973.43|4973.43|0
1619774630000|2021-04-30 09:23:50|4973.67|4973.67|4973.67|4973.67|4973.67|4973.67|4973.67|4973.67|0
1619774640000|2021-04-30 09:24:00|4973.91|4973.91|4973.45|4973.45|4973.91|4973.91|4973.45|4973.45|0
1619774650000|2021-04-30 09:24:10|4973.88|4973.88|4973.45|4973.45|4973.88|4973.88|4973.45|4973.45|0
1619774670000|2021-04-30 09:24:30|4973.67|4973.67|4973.67|4973.67|4973.88|4973.88|4973.67|4973.67|0
1619774680000|2021-04-30 09:24:40|4973.65|4973.65|4973.65|4973.65|4973.65|4973.65|4973.65|4973.65|0
1619774700000|2021-04-30 09:25:00|4973.36|4973.36|4974.95|4974.95|4974.95|4974.95|4973.36|4973.36|0
1619774710000|2021-04-30 09:25:10|4974.66|4974.66|4974.66|4974.66|4974.66|4974.66|4974.66|4974.66|0
1619774730000|2021-04-30 09:25:30|4974.95|4974.95|4975.64|4975.64|4976.21|4976.21|4974.95|4974.95|0
1619774740000|2021-04-30 09:25:40|4975.87|4975.87|4975.91|4975.91|4975.93|4975.93|4975.87|4975.87|0
1619774750000|2021-04-30 09:25:50|4975.7|4975.7|4975.91|4975.91|4975.91|4975.91|4975.7|4975.7|0
1619774760000|2021-04-30 09:26:00|4976.2|4976.2|4976.2|4976.2|4976.2|4976.2|4976.2|4976.2|0
1619774770000|2021-04-30 09:26:10|4975.91|4975.91|4979.77|4979.77|4979.77|4979.77|4975.22|4975.22|0
1619774780000|2021-04-30 09:26:20|4980.48|4980.48|4979.62|4979.62|4981.64|4981.64|4979.62|4979.62|0
1619774790000|2021-04-30 09:26:30|4979.33|4979.33|4978.85|4978.85|4979.33|4979.33|4978.85|4978.85|0
1619774800000|2021-04-30 09:26:40|4978.84|4978.84|4977.5|4977.5|4978.84|4978.84|4977.5|4977.5|0
1619774810000|2021-04-30 09:26:50|4977.72|4977.72|4976.97|4976.97|4977.72|4977.72|4976.97|4976.97|0
1619774820000|2021-04-30 09:27:00|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|4976.45|0
1619774830000|2021-04-30 09:27:10|4976.23|4976.23|4976.23|4976.23|4976.23|4976.23|4976.23|4976.23|0
1619774840000|2021-04-30 09:27:20|4975.94|4975.94|4977.6|4977.6|4977.6|4977.6|4975.94|4975.94|0
1619774850000|2021-04-30 09:27:30|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|4977.57|0
1619774860000|2021-04-30 09:27:40|4977.61|4977.61|4978.02|4978.02|4978.02|4978.02|4976.89|4976.89|0
1619774870000|2021-04-30 09:27:50|4978.05|4978.05|4977.31|4977.31|4978.32|4978.32|4977.31|4977.31|0
1619774880000|2021-04-30 09:28:00|4977.07|4977.07|4974.6|4974.6|4977.07|4977.07|4974.38|4974.38|0
1619774890000|2021-04-30 09:28:10|4974.17|4974.17|4974.38|4974.38|4974.6|4974.6|4974.17|4974.17|0
1619774900000|2021-04-30 09:28:20|4974.15|4974.15|4974.2|4974.2|4974.2|4974.2|4974.15|4974.15|0
1619774910000|2021-04-30 09:28:30|4973.91|4973.91|4973.95|4973.95|4973.95|4973.95|4973.91|4973.91|0
1619774920000|2021-04-30 09:28:40|4974.19|4974.19|4974.19|4974.19|4974.19|4974.19|4974.19|4974.19|0
1619774930000|2021-04-30 09:28:50|4973.9|4973.9|4973.9|4973.9|4973.9|4973.9|4973.9|4973.9|0
1619774940000|2021-04-30 09:29:00|4972.68|4972.68|4972.91|4972.91|4972.91|4972.91|4972.68|4972.68|0
1619774950000|2021-04-30 09:29:10|4972.33|4972.33|4970.92|4970.92|4972.33|4972.33|4970.84|4970.84|0
1619774960000|2021-04-30 09:29:20|4970.48|4970.48|4970.37|4970.37|4970.48|4970.48|4970.09|4970.09|0
1619774970000|2021-04-30 09:29:30|4970.59|4970.59|4970.57|4970.57|4970.81|4970.81|4970.57|4970.57|0
1619774980000|2021-04-30 09:29:40|4970.35|4970.35|4970.06|4970.06|4970.35|4970.35|4970.06|4970.06|0
1619774990000|2021-04-30 09:29:50|4970.28|4970.28|4971.16|4971.16|4971.16|4971.16|4970.25|4970.25|0
1619775000000|2021-04-30 09:30:00|4970.94|4970.94|4971.9|4971.9|4971.9|4971.9|4970.94|4970.94|0
1619775010000|2021-04-30 09:30:10|4972.19|4972.19|4971.34|4971.34|4972.19|4972.19|4971.34|4971.34|0
1619775030000|2021-04-30 09:30:30|4971.58|4971.58|4971.58|4971.58|4971.58|4971.58|4971.58|4971.58|0
1619775040000|2021-04-30 09:30:40|4971.56|4971.56|4971.24|4971.24|4971.56|4971.56|4971.24|4971.24|0
1619775050000|2021-04-30 09:30:50|4971.48|4971.48|4971.98|4971.98|4971.98|4971.98|4971.48|4971.48|0
1619775060000|2021-04-30 09:31:00|4971.96|4971.96|4973.99|4973.99|4973.99|4973.99|4971.96|4971.96|0
1619775070000|2021-04-30 09:31:10|4973.7|4973.7|4973.7|4973.7|4973.7|4973.7|4973.7|4973.7|0
1619775080000|2021-04-30 09:31:20|4973.91|4973.91|4974.15|4974.15|4974.15|4974.15|4973.91|4973.91|0
1619775090000|2021-04-30 09:31:30|4973.24|4973.24|4973.24|4973.24|4973.24|4973.24|4973.24|4973.24|0
1619775100000|2021-04-30 09:31:40|4973.53|4973.53|4973.53|4973.53|4973.53|4973.53|4973.53|4973.53|0
1619775110000|2021-04-30 09:31:50|4973.75|4973.75|4973.99|4973.99|4973.99|4973.99|4973.75|4973.75|0
1619775120000|2021-04-30 09:32:00|4974.49|4974.49|4974.12|4974.12|4975.49|4975.49|4974.12|4974.12|0
1619775130000|2021-04-30 09:32:10|4973.84|4973.84|4973.84|4973.84|4973.84|4973.84|4973.84|4973.84|0
1619775140000|2021-04-30 09:32:20|4973.55|4973.55|4973.02|4973.02|4973.55|4973.55|4973.02|4973.02|0
1619775150000|2021-04-30 09:32:30|4973.31|4973.31|4973.09|4973.09|4973.31|4973.31|4973.09|4973.09|0
1619775160000|2021-04-30 09:32:40|4973.31|4973.31|4974.87|4974.87|4974.87|4974.87|4973.31|4973.31|0
1619775190000|2021-04-30 09:33:10|4974.07|4974.07|4974.29|4974.29|4974.58|4974.58|4974.07|4974.07|0
1619775200000|2021-04-30 09:33:20|4974.26|4974.26|4974.27|4974.27|4974.27|4974.27|4974.26|4974.26|0
1619775210000|2021-04-30 09:33:30|4973.99|4973.99|4973.5|4973.5|4973.99|4973.99|4973.5|4973.5|0
1619775220000|2021-04-30 09:33:40|4972.97|4972.97|4972.96|4972.96|4972.97|4972.97|4972.96|4972.96|0
1619775230000|2021-04-30 09:33:50|4973.25|4973.25|4972.74|4972.74|4973.25|4973.25|4972.74|4972.74|0
1619775240000|2021-04-30 09:34:00|4972.5|4972.5|4972.28|4972.28|4972.5|4972.5|4972.28|4972.28|0
1619775250000|2021-04-30 09:34:10|4972.23|4972.23|4972.68|4972.68|4972.68|4972.68|4972.23|4972.23|0
1619775260000|2021-04-30 09:34:20|4972.46|4972.46|4971.77|4971.77|4972.46|4972.46|4971.77|4971.77|0
1619775270000|2021-04-30 09:34:30|4971.75|4971.75|4971.79|4971.79|4971.79|4971.79|4971.75|4971.75|0
1619775280000|2021-04-30 09:34:40|4972.48|4972.48|4971.57|4971.57|4972.48|4972.48|4971.57|4971.57|0
1619775290000|2021-04-30 09:34:50|4972.05|4972.05|4972.66|4972.66|4972.66|4972.66|4972.05|4972.05|0
1619775300000|2021-04-30 09:35:00|4973.01|4973.01|4973.01|4973.01|4973.01|4973.01|4973.01|4973.01|0
1619775310000|2021-04-30 09:35:10|4972.79|4972.79|4972.05|4972.05|4972.79|4972.79|4972.05|4972.05|0
1619775330000|2021-04-30 09:35:30|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|0
1619775340000|2021-04-30 09:35:40|4971.54|4971.54|4971.54|4971.54|4971.54|4971.54|4971.31|4971.31|0
1619775350000|2021-04-30 09:35:50|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|4971.76|0
1619775360000|2021-04-30 09:36:00|4971.54|4971.54|4971.52|4971.52|4971.76|4971.76|4971.52|4971.52|0
1619775370000|2021-04-30 09:36:10|4971.31|4971.31|4972.74|4972.74|4972.74|4972.74|4971.25|4971.25|0
1619775380000|2021-04-30 09:36:20|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|4973.02|0
1619775390000|2021-04-30 09:36:30|4972.93|4972.93|4972.87|4972.87|4972.93|4972.93|4972.87|4972.87|0
1619775400000|2021-04-30 09:36:40|4972.88|4972.88|4971.87|4971.87|4972.88|4972.88|4971.87|4971.87|0
1619775420000|2021-04-30 09:37:00|4970.88|4970.88|4967.99|4967.99|4970.88|4970.88|4967.99|4967.99|0
1619775430000|2021-04-30 09:37:10|4968.01|4968.01|4960.2|4960.2|4968.01|4968.01|4952.34|4952.34|0
1619775440000|2021-04-30 09:37:20|4961.15|4961.15|4960.41|4960.41|4962.36|4962.36|4959.98|4959.98|0
1619775450000|2021-04-30 09:37:30|4959.33|4959.33|4961.79|4961.79|4962.21|4962.21|4958.76|4958.76|0
1619775460000|2021-04-30 09:37:40|4961.31|4961.31|4961.55|4961.55|4961.55|4961.55|4961.31|4961.31|0
1619775480000|2021-04-30 09:38:00|4961.26|4961.26|4962.56|4962.56|4962.56|4962.56|4961.12|4961.12|0
1619775490000|2021-04-30 09:38:10|4962.57|4962.57|4962.28|4962.28|4963.08|4963.08|4962.28|4962.28|0
1619775500000|2021-04-30 09:38:20|4962.79|4962.79|4963.53|4963.53|4963.53|4963.53|4962.79|4962.79|0
1619775510000|2021-04-30 09:38:30|4963.54|4963.54|4964.47|4964.47|4964.47|4964.47|4963.51|4963.51|0
1619775520000|2021-04-30 09:38:40|4964.69|4964.69|4964.69|4964.69|4964.69|4964.69|4964.69|4964.69|0
1619775530000|2021-04-30 09:38:50|4964.93|4964.93|4964.93|4964.93|4964.93|4964.93|4964.93|4964.93|0
1619775540000|2021-04-30 09:39:00|4964.95|4964.95|4964.17|4964.17|4964.97|4964.97|4963.04|4963.04|0
1619775550000|2021-04-30 09:39:10|4963.88|4963.88|4963.95|4963.95|4963.95|4963.95|4963.66|4963.66|0
1619775570000|2021-04-30 09:39:30|4964.38|4964.38|4964.65|4964.65|4964.65|4964.65|4963.95|4963.95|0
1619775580000|2021-04-30 09:39:40|4964.86|4964.86|4963.66|4963.66|4965.08|4965.08|4963.66|4963.66|0
1619775590000|2021-04-30 09:39:50|4963.42|4963.42|4963.61|4963.61|4963.61|4963.61|4963.14|4963.14|0
1619775600000|2021-04-30 09:40:00|4964.05|4964.05|4961.84|4961.84|4964.26|4964.26|4961.62|4961.62|0
1619775610000|2021-04-30 09:40:10|4962.13|4962.13|4962.35|4962.35|4962.8|4962.8|4962.13|4962.13|0
1619775620000|2021-04-30 09:40:20|4962.24|4962.24|4964.96|4964.96|4964.96|4964.96|4962.24|4962.24|0
1619775630000|2021-04-30 09:40:30|4964.53|4964.53|4965.44|4965.44|4965.44|4965.44|4964.29|4964.29|0
1619775640000|2021-04-30 09:40:40|4965.66|4965.66|4966.62|4966.62|4966.62|4966.62|4965.66|4965.66|0
1619775650000|2021-04-30 09:40:50|4966.91|4966.91|4966.16|4966.16|4967.15|4967.15|4965.66|4965.66|0
1619775670000|2021-04-30 09:41:10|4965.88|4965.88|4965.88|4965.88|4965.88|4965.88|4965.88|4965.88|0
1619775680000|2021-04-30 09:41:20|4966.16|4966.16|4965.44|4965.44|4966.16|4966.16|4965.44|4965.44|0
1619775690000|2021-04-30 09:41:30|4964.99|4964.99|4962.48|4962.48|4964.99|4964.99|4962.48|4962.48|0
1619775700000|2021-04-30 09:41:40|4962.46|4962.46|4962.41|4962.41|4963.47|4963.47|4962.41|4962.41|0
1619775710000|2021-04-30 09:41:50|4962.65|4962.65|4962.65|4962.65|4962.94|4962.94|4962.65|4962.65|0
1619775720000|2021-04-30 09:42:00|4962.36|4962.36|4961.32|4961.32|4962.36|4962.36|4961.32|4961.32|0
1619775730000|2021-04-30 09:42:10|4961.76|4961.76|4961.52|4961.52|4961.76|4961.76|4961.04|4961.04|0
1619775740000|2021-04-30 09:42:20|4962.09|4962.09|4962.07|4962.07|4963.24|4963.24|4962.07|4962.07|0
1619775750000|2021-04-30 09:42:30|4962.65|4962.65|4963.13|4963.13|4963.13|4963.13|4962.65|4962.65|0
1619775760000|2021-04-30 09:42:40|4963.42|4963.42|4963.66|4963.66|4963.66|4963.66|4963.36|4963.36|0
1619775770000|2021-04-30 09:42:50|4963.7|4963.7|4963.93|4963.93|4963.93|4963.93|4963.7|4963.7|0
1619775780000|2021-04-30 09:43:00|4963.97|4963.97|4964.44|4964.44|4964.44|4964.44|4963.97|4963.97|0
1619775790000|2021-04-30 09:43:10|4964.73|4964.73|4966.31|4966.31|4966.32|4966.32|4964.49|4964.49|0
1619775800000|2021-04-30 09:43:20|4966.52|4966.52|4967.56|4967.56|4967.56|4967.56|4966.52|4966.52|0
1619775820000|2021-04-30 09:43:40|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|4968.03|0
1619775830000|2021-04-30 09:43:50|4968.32|4968.32|4968.32|4968.32|4968.32|4968.32|4968.32|4968.32|0
1619775840000|2021-04-30 09:44:00|4968.61|4968.61|4969.33|4969.33|4969.33|4969.33|4968.61|4968.61|0
1619775860000|2021-04-30 09:44:20|4969.12|4969.12|4969.55|4969.55|4969.55|4969.55|4969.12|4969.12|0
1619775870000|2021-04-30 09:44:30|4969.79|4969.79|4969.57|4969.57|4969.79|4969.79|4969.57|4969.57|0
1619775880000|2021-04-30 09:44:40|4969.79|4969.79|4971.28|4971.28|4971.28|4971.28|4969.79|4969.79|0
1619775890000|2021-04-30 09:44:50|4970.37|4970.37|4970.4|4970.4|4970.4|4970.4|4970.37|4970.37|0
1619775900000|2021-04-30 09:45:00|4970.11|4970.11|4970.17|4970.17|4970.38|4970.38|4970.11|4970.11|0
1619775910000|2021-04-30 09:45:10|4969.95|4969.95|4969.95|4969.95|4969.95|4969.95|4969.95|4969.95|0
1619775920000|2021-04-30 09:45:20|4970.19|4970.19|4970.71|4970.71|4970.71|4970.71|4970.19|4970.19|0
1619775930000|2021-04-30 09:45:30|4971.19|4971.19|4970.42|4970.42|4971.19|4971.19|4970.42|4970.42|0
1619775950000|2021-04-30 09:45:50|4970.18|4970.18|4969.75|4969.75|4970.18|4970.18|4969.75|4969.75|0
1619775960000|2021-04-30 09:46:00|4969.3|4969.3|4969.3|4969.3|4969.3|4969.3|4969.3|4969.3|0
1619775970000|2021-04-30 09:46:10|4969.32|4969.32|4969.32|4969.32|4969.32|4969.32|4969.32|4969.32|0
1619775980000|2021-04-30 09:46:20|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|0
1619775990000|2021-04-30 09:46:30|4969.85|4969.85|4969.85|4969.85|4969.85|4969.85|4969.85|4969.85|0
1619776000000|2021-04-30 09:46:40|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|4969.56|0
1619776010000|2021-04-30 09:46:50|4969.35|4969.35|4969.35|4969.35|4969.35|4969.35|4969.35|4969.35|0
1619776020000|2021-04-30 09:47:00|4968.87|4968.87|4968.12|4968.12|4968.87|4968.87|4968.12|4968.12|0
1619776030000|2021-04-30 09:47:10|4967.84|4967.84|4967.81|4967.81|4967.84|4967.84|4967.81|4967.81|0
1619776040000|2021-04-30 09:47:20|4968.05|4968.05|4968.02|4968.02|4968.05|4968.05|4967.57|4967.57|0
1619776050000|2021-04-30 09:47:30|4967.81|4967.81|4967.79|4967.79|4967.81|4967.81|4967.79|4967.79|0
1619776060000|2021-04-30 09:47:40|4968.03|4968.03|4967.5|4967.5|4968.03|4968.03|4967.5|4967.5|0
1619776080000|2021-04-30 09:48:00|4967.26|4967.26|4966.84|4966.84|4967.26|4967.26|4966.83|4966.83|0
1619776090000|2021-04-30 09:48:10|4966.55|4966.55|4966.8|4966.8|4966.84|4966.84|4966.55|4966.55|0
1619776100000|2021-04-30 09:48:20|4966.23|4966.23|4966.04|4966.04|4966.23|4966.23|4965.24|4965.24|0
1619776110000|2021-04-30 09:48:30|4965.82|4965.82|4965.82|4965.82|4965.82|4965.82|4965.82|4965.82|0
1619776120000|2021-04-30 09:48:40|4966.11|4966.11|4967.02|4967.02|4967.02|4967.02|4966.11|4966.11|0
1619776130000|2021-04-30 09:48:50|4967.31|4967.31|4967.31|4967.31|4967.31|4967.31|4967.31|4967.31|0
1619776160000|2021-04-30 09:49:20|4967.02|4967.02|4967.02|4967.02|4967.02|4967.02|4967.02|4967.02|0
1619776170000|2021-04-30 09:49:30|4967.76|4967.76|4968|4968|4968|4968|4967.76|4967.76|0
1619776180000|2021-04-30 09:49:40|4968.06|4968.06|4967.97|4967.97|4968.08|4968.08|4967.97|4967.97|0
1619776190000|2021-04-30 09:49:50|4968.08|4968.08|4968.37|4968.37|4968.85|4968.85|4968.08|4968.08|0
1619776200000|2021-04-30 09:50:00|4968.61|4968.61|4969.11|4969.11|4969.11|4969.11|4968.61|4968.61|0
1619776210000|2021-04-30 09:50:10|4969.54|4969.54|4969.11|4969.11|4970.41|4970.41|4969.11|4969.11|0
1619776220000|2021-04-30 09:50:20|4969.54|4969.54|4968.8|4968.8|4969.54|4969.54|4968.8|4968.8|0
1619776230000|2021-04-30 09:50:30|4968.59|4968.59|4968.29|4968.29|4968.59|4968.59|4967.85|4967.85|0
1619776240000|2021-04-30 09:50:40|4968.53|4968.53|4968.53|4968.53|4968.53|4968.53|4968.53|4968.53|0
1619776260000|2021-04-30 09:51:00|4968.31|4968.31|4967.78|4967.78|4968.31|4968.31|4967.54|4967.54|0
1619776270000|2021-04-30 09:51:10|4967.84|4967.84|4966.75|4966.75|4967.84|4967.84|4966.75|4966.75|0
1619776280000|2021-04-30 09:51:20|4966.31|4966.31|4966.31|4966.31|4966.31|4966.31|4966.31|4966.31|0
1619776290000|2021-04-30 09:51:30|4966.89|4966.89|4966.89|4966.89|4966.89|4966.89|4966.89|4966.89|0
1619776300000|2021-04-30 09:51:40|4967.18|4967.18|4966.96|4966.96|4967.18|4967.18|4966.96|4966.96|0
1619776310000|2021-04-30 09:51:50|4966.7|4966.7|4965.74|4965.74|4966.7|4966.7|4965.74|4965.74|0
1619776320000|2021-04-30 09:52:00|4965.7|4965.7|4965.92|4965.92|4965.92|4965.92|4965.7|4965.7|0
1619776330000|2021-04-30 09:52:10|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|0
1619776340000|2021-04-30 09:52:20|4965.69|4965.69|4966.17|4966.17|4966.17|4966.17|4965.69|4965.69|0
1619776350000|2021-04-30 09:52:30|4965.93|4965.93|4965.88|4965.88|4965.93|4965.93|4965.88|4965.88|0
1619776360000|2021-04-30 09:52:40|4965.35|4965.35|4965.35|4965.35|4965.35|4965.35|4965.35|4965.35|0
1619776370000|2021-04-30 09:52:50|4965.14|4965.14|4965.13|4965.13|4965.14|4965.14|4964.89|4964.89|0
1619776380000|2021-04-30 09:53:00|4965.34|4965.34|4965.63|4965.63|4965.63|4965.63|4965.34|4965.34|0
1619776390000|2021-04-30 09:53:10|4966.35|4966.35|4967.24|4967.24|4967.24|4967.24|4966.35|4966.35|0
1619776400000|2021-04-30 09:53:20|4966.81|4966.81|4966.86|4966.86|4966.91|4966.91|4966.33|4966.33|0
1619776410000|2021-04-30 09:53:30|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|4967.14|0
1619776420000|2021-04-30 09:53:40|4966.67|4966.67|4965.92|4965.92|4966.67|4966.67|4965.68|4965.68|0
1619776430000|2021-04-30 09:53:50|4965.42|4965.42|4965.18|4965.18|4965.42|4965.42|4965.18|4965.18|0
1619776440000|2021-04-30 09:54:00|4965.42|4965.42|4966.16|4966.16|4966.16|4966.16|4965.42|4965.42|0
1619776450000|2021-04-30 09:54:10|4965.92|4965.92|4965.87|4965.87|4965.92|4965.92|4965.34|4965.34|0
1619776460000|2021-04-30 09:54:20|4965.66|4965.66|4965.42|4965.42|4965.66|4965.66|4965.18|4965.18|0
1619776470000|2021-04-30 09:54:30|4964.94|4964.94|4964.14|4964.14|4964.94|4964.94|4964.14|4964.14|0
1619776480000|2021-04-30 09:54:40|4963.92|4963.92|4964.88|4964.88|4964.93|4964.93|4963.44|4963.44|0
1619776500000|2021-04-30 09:55:00|4964.89|4964.89|4964.89|4964.89|4964.89|4964.89|4964.89|4964.89|0
1619776510000|2021-04-30 09:55:10|4965.43|4965.43|4966.58|4966.58|4966.58|4966.58|4965.43|4965.43|0
1619776520000|2021-04-30 09:55:20|4966.6|4966.6|4966.31|4966.31|4966.6|4966.6|4966.31|4966.31|0
1619776530000|2021-04-30 09:55:30|4966.6|4966.6|4966.9|4966.9|4967.19|4967.19|4966.6|4966.6|0
1619776540000|2021-04-30 09:55:40|4966.61|4966.61|4967.52|4967.52|4967.81|4967.81|4966.61|4966.61|0
1619776550000|2021-04-30 09:55:50|4967.23|4967.23|4967.23|4967.23|4967.23|4967.23|4967.23|4967.23|0
1619776560000|2021-04-30 09:56:00|4966.57|4966.57|4966.86|4966.86|4966.86|4966.86|4966.57|4966.57|0
1619776570000|2021-04-30 09:56:10|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|0
1619776580000|2021-04-30 09:56:20|4967.07|4967.07|4967.07|4967.07|4967.07|4967.07|4967.07|4967.07|0
1619776590000|2021-04-30 09:56:30|4967.31|4967.31|4968.32|4968.32|4968.32|4968.32|4967.31|4967.31|0
1619776600000|2021-04-30 09:56:40|4968.54|4968.54|4969.3|4969.3|4969.3|4969.3|4968.54|4968.54|0
1619776620000|2021-04-30 09:57:00|4968.83|4968.83|4968.08|4968.08|4968.83|4968.83|4968.08|4968.08|0
1619776640000|2021-04-30 09:57:20|4967.12|4967.12|4965.18|4965.18|4967.12|4967.12|4965.18|4965.18|0
1619776650000|2021-04-30 09:57:30|4965.42|4965.42|4965.71|4965.71|4965.71|4965.71|4965.42|4965.42|0
1619776660000|2021-04-30 09:57:40|4966.14|4966.14|4966.43|4966.43|4966.43|4966.43|4966.14|4966.14|0
1619776670000|2021-04-30 09:57:50|4966.93|4966.93|4967.65|4967.65|4967.65|4967.65|4966.93|4966.93|0
1619776680000|2021-04-30 09:58:00|4967.36|4967.36|4967.36|4967.36|4967.65|4967.65|4967.36|4967.36|0
1619776690000|2021-04-30 09:58:10|4967.65|4967.65|4965.8|4965.8|4967.87|4967.87|4965.8|4965.8|0
1619776700000|2021-04-30 09:58:20|4965.56|4965.56|4965.85|4965.85|4965.85|4965.85|4965.56|4965.56|0
1619776710000|2021-04-30 09:58:30|4966.14|4966.14|4966.43|4966.43|4966.43|4966.43|4966.14|4966.14|0
1619776720000|2021-04-30 09:58:40|4965.85|4965.85|4966.43|4966.43|4966.43|4966.43|4965.85|4965.85|0
1619776730000|2021-04-30 09:58:50|4967.15|4967.15|4967.15|4967.15|4967.15|4967.15|4967.15|4967.15|0
1619776740000|2021-04-30 09:59:00|4967.39|4967.39|4967.32|4967.32|4967.68|4967.68|4967.1|4967.1|0
1619776750000|2021-04-30 09:59:10|4966.62|4966.62|4964.89|4964.89|4966.62|4966.62|4964.89|4964.89|0
1619776760000|2021-04-30 09:59:20|4965.37|4965.37|4965.54|4965.54|4965.61|4965.61|4965.37|4965.37|0
1619776770000|2021-04-30 09:59:30|4965.78|4965.78|4965.78|4965.78|4965.78|4965.78|4965.78|4965.78|0
1619776780000|2021-04-30 09:59:40|4965.97|4965.97|4965.97|4965.97|4965.97|4965.97|4965.97|4965.97|0
1619776790000|2021-04-30 09:59:50|4966.26|4966.26|4966.55|4966.55|4966.55|4966.55|4966.26|4966.26|0
1619776800000|2021-04-30 10:00:00|4966.59|4966.59|4967.31|4967.31|4967.31|4967.31|4966.59|4966.59|0
1619776810000|2021-04-30 10:00:10|4967.04|4967.04|4965.58|4965.58|4967.04|4967.04|4965.58|4965.58|0
1619776840000|2021-04-30 10:00:40|4965.1|4965.1|4964.3|4964.3|4965.1|4965.1|4964.3|4964.3|0
1619776860000|2021-04-30 10:01:00|4963.82|4963.82|4962.43|4962.43|4963.82|4963.82|4962.43|4962.43|0
1619776870000|2021-04-30 10:01:10|4961.85|4961.85|4961.61|4961.61|4962.14|4962.14|4961.61|4961.61|0
1619776880000|2021-04-30 10:01:20|4961.59|4961.59|4961.43|4961.43|4962.06|4962.06|4961.43|4961.43|0
1619776890000|2021-04-30 10:01:30|4961.14|4961.14|4960.1|4960.1|4961.14|4961.14|4959.81|4959.81|0
1619776900000|2021-04-30 10:01:40|4959.81|4959.81|4960.39|4960.39|4960.39|4960.39|4959.81|4959.81|0
1619776910000|2021-04-30 10:01:50|4960.38|4960.38|4960.38|4960.38|4960.38|4960.38|4960.38|4960.38|0
1619776920000|2021-04-30 10:02:00|4960.81|4960.81|4961.58|4961.58|4961.58|4961.58|4960.81|4960.81|0
1619776930000|2021-04-30 10:02:10|4961.57|4961.57|4961.57|4961.57|4961.57|4961.57|4961.57|4961.57|0
1619776940000|2021-04-30 10:02:20|4961.28|4961.28|4962.58|4962.58|4962.58|4962.58|4961.28|4961.28|0
1619776960000|2021-04-30 10:02:40|4962.34|4962.34|4962.34|4962.34|4962.34|4962.34|4962.34|4962.34|0
1619776970000|2021-04-30 10:02:50|4962.1|4962.1|4961.59|4961.59|4962.1|4962.1|4961.59|4961.59|0
1619776980000|2021-04-30 10:03:00|4961.35|4961.35|4961.31|4961.31|4961.35|4961.35|4961.31|4961.31|0
1619776990000|2021-04-30 10:03:10|4961.29|4961.29|4958.7|4958.7|4961.29|4961.29|4958.26|4958.26|0
1619777000000|2021-04-30 10:03:20|4958.98|4958.98|4958.95|4958.95|4958.98|4958.98|4958.95|4958.95|0
1619777010000|2021-04-30 10:03:30|4958.66|4958.66|4958.3|4958.3|4958.66|4958.66|4958.02|4958.02|0
1619777020000|2021-04-30 10:03:40|4959.19|4959.19|4959.48|4959.48|4959.72|4959.72|4959.19|4959.19|0
1619777030000|2021-04-30 10:03:50|4959.42|4959.42|4959.42|4959.42|4959.42|4959.42|4959.42|4959.42|0
1619777040000|2021-04-30 10:04:00|4959.44|4959.44|4958.68|4958.68|4959.69|4959.69|4958.68|4958.68|0
1619777050000|2021-04-30 10:04:10|4959.16|4959.16|4960.18|4960.18|4960.18|4960.18|4959.16|4959.16|0
1619777060000|2021-04-30 10:04:20|4960.2|4960.2|4960.24|4960.24|4960.26|4960.26|4960.18|4960.18|0
1619777070000|2021-04-30 10:04:30|4960|4960|4959.52|4959.52|4960|4960|4959.52|4959.52|0
1619777080000|2021-04-30 10:04:40|4959.5|4959.5|4959.31|4959.31|4959.5|4959.5|4959.21|4959.21|0
1619777090000|2021-04-30 10:04:50|4959.37|4959.37|4959.08|4959.08|4959.37|4959.37|4958.84|4958.84|0
1619777100000|2021-04-30 10:05:00|4958.86|4958.86|4957.56|4957.56|4958.86|4958.86|4957.56|4957.56|0
1619777110000|2021-04-30 10:05:10|4957.76|4957.76|4955.06|4955.06|4957.76|4957.76|4954.53|4954.53|0
1619777120000|2021-04-30 10:05:20|4954.61|4954.61|4952.73|4952.73|4954.61|4954.61|4952.73|4952.73|0
1619777130000|2021-04-30 10:05:30|4952.75|4952.75|4953.8|4953.8|4953.8|4953.8|4952.75|4952.75|0
1619777140000|2021-04-30 10:05:40|4954.04|4954.04|4954.57|4954.57|4954.57|4954.57|4954.04|4954.04|0
1619777150000|2021-04-30 10:05:50|4955|4955|4955.24|4955.24|4955.24|4955.24|4955|4955|0
1619777160000|2021-04-30 10:06:00|4955|4955|4955.19|4955.19|4955.48|4955.48|4955|4955|0
1619777170000|2021-04-30 10:06:10|4955.77|4955.77|4955.43|4955.43|4955.77|4955.77|4955.21|4955.21|0
1619777180000|2021-04-30 10:06:20|4955.21|4955.21|4954.97|4954.97|4955.21|4955.21|4954.97|4954.97|0
1619777190000|2021-04-30 10:06:30|4954.39|4954.39|4955.1|4955.1|4955.26|4955.26|4954.39|4954.39|0
1619777200000|2021-04-30 10:06:40|4954.81|4954.81|4954.18|4954.18|4954.81|4954.81|4954.12|4954.12|0
1619777210000|2021-04-30 10:06:50|4953.39|4953.39|4952.89|4952.89|4953.39|4953.39|4952.86|4952.86|0
1619777220000|2021-04-30 10:07:00|4952.91|4952.91|4952.67|4952.67|4952.91|4952.91|4952.67|4952.67|0
1619777230000|2021-04-30 10:07:10|4952.38|4952.38|4951.88|4951.88|4952.38|4952.38|4951.86|4951.86|0
1619777240000|2021-04-30 10:07:20|4952.16|4952.16|4952.43|4952.43|4952.49|4952.49|4952.16|4952.16|0
1619777250000|2021-04-30 10:07:30|4952.45|4952.45|4952.93|4952.93|4952.93|4952.93|4952.45|4952.45|0
1619777260000|2021-04-30 10:07:40|4953.79|4953.79|4954.54|4954.54|4954.54|4954.54|4953.79|4953.79|0
1619777280000|2021-04-30 10:08:00|4954.25|4954.25|4952.41|4952.41|4954.25|4954.25|4951.88|4951.88|0
1619777290000|2021-04-30 10:08:10|4951.93|4951.93|4951.74|4951.74|4952.17|4952.17|4951.74|4951.74|0
1619777300000|2021-04-30 10:08:20|4951.45|4951.45|4949.99|4949.99|4951.45|4951.45|4949.34|4949.34|0
1619777310000|2021-04-30 10:08:30|4950.01|4950.01|4950.48|4950.48|4950.48|4950.48|4950.01|4950.01|0
1619777320000|2021-04-30 10:08:40|4950.5|4950.5|4950.5|4950.5|4950.5|4950.5|4950.5|4950.5|0
1619777330000|2021-04-30 10:08:50|4950.52|4950.52|4951.09|4951.09|4951.09|4951.09|4950.52|4950.52|0
1619777350000|2021-04-30 10:09:10|4951.74|4951.74|4954.54|4954.54|4954.54|4954.54|4951.74|4951.74|0
1619777360000|2021-04-30 10:09:20|4954.98|4954.98|4954.77|4954.77|4954.98|4954.98|4954.77|4954.77|0
1619777370000|2021-04-30 10:09:30|4954.76|4954.76|4954.45|4954.45|4954.76|4954.76|4954.45|4954.45|0
1619777380000|2021-04-30 10:09:40|4954.74|4954.74|4955.44|4955.44|4955.44|4955.44|4954.74|4954.74|0
1619777400000|2021-04-30 10:10:00|4954.96|4954.96|4954.96|4954.96|4954.96|4954.96|4954.96|4954.96|0
1619777410000|2021-04-30 10:10:10|4955.49|4955.49|4955.95|4955.95|4955.95|4955.95|4955.49|4955.49|0
1619777420000|2021-04-30 10:10:20|4955.51|4955.51|4956.02|4956.02|4956.02|4956.02|4955.51|4955.51|0
1619777430000|2021-04-30 10:10:30|4955.8|4955.8|4956.38|4956.38|4956.38|4956.38|4955.8|4955.8|0
1619777440000|2021-04-30 10:10:40|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|0
1619777450000|2021-04-30 10:10:50|4956.89|4956.89|4957.17|4957.17|4957.17|4957.17|4956.89|4956.89|0
1619777460000|2021-04-30 10:11:00|4958.13|4958.13|4958.13|4958.13|4958.13|4958.13|4958.13|4958.13|0
1619777470000|2021-04-30 10:11:10|4958.21|4958.21|4958.52|4958.52|4958.52|4958.52|4958.21|4958.21|0
1619777480000|2021-04-30 10:11:20|4958.48|4958.48|4958.69|4958.69|4958.69|4958.69|4958.48|4958.48|0
1619777490000|2021-04-30 10:11:30|4958.71|4958.71|4959.43|4959.43|4959.43|4959.43|4958.71|4958.71|0
1619777500000|2021-04-30 10:11:40|4959.14|4959.14|4959.43|4959.43|4959.43|4959.43|4959.14|4959.14|0
1619777510000|2021-04-30 10:11:50|4959.14|4959.14|4959.15|4959.15|4959.15|4959.15|4959.14|4959.14|0
1619777520000|2021-04-30 10:12:00|4959.14|4959.14|4959.79|4959.79|4959.79|4959.79|4959.14|4959.14|0
1619777540000|2021-04-30 10:12:20|4959.57|4959.57|4959.57|4959.57|4959.57|4959.57|4959.57|4959.57|0
1619777550000|2021-04-30 10:12:30|4958.83|4958.83|4958.83|4958.83|4958.83|4958.83|4958.83|4958.83|0
1619777560000|2021-04-30 10:12:40|4958.81|4958.81|4958.81|4958.81|4958.81|4958.81|4958.81|4958.81|0
1619777570000|2021-04-30 10:12:50|4958.79|4958.79|4959.03|4959.03|4959.03|4959.03|4958.79|4958.79|0
1619777590000|2021-04-30 10:13:10|4958.74|4958.74|4958.74|4958.74|4958.74|4958.74|4958.74|4958.74|0
1619777600000|2021-04-30 10:13:20|4958.72|4958.72|4958.7|4958.7|4958.72|4958.72|4958.68|4958.68|0
1619777610000|2021-04-30 10:13:30|4958.94|4958.94|4958.73|4958.73|4958.94|4958.94|4958.73|4958.73|0
1619777620000|2021-04-30 10:13:40|4957.74|4957.74|4958.03|4958.03|4958.03|4958.03|4957.45|4957.45|0
1619777630000|2021-04-30 10:13:50|4957.79|4957.79|4957.22|4957.22|4957.79|4957.79|4957.22|4957.22|0
1619777640000|2021-04-30 10:14:00|4957.5|4957.5|4958.02|4958.02|4958.02|4958.02|4957.5|4957.5|0
1619777660000|2021-04-30 10:14:20|4957.74|4957.74|4957.74|4957.74|4957.74|4957.74|4957.74|4957.74|0
1619777670000|2021-04-30 10:14:30|4957.75|4957.75|4957.51|4957.51|4957.75|4957.75|4957.51|4957.51|0
1619777680000|2021-04-30 10:14:40|4957.8|4957.8|4956.62|4956.62|4957.8|4957.8|4956.62|4956.62|0
1619777690000|2021-04-30 10:14:50|4956.34|4956.34|4956.34|4956.34|4956.34|4956.34|4956.34|4956.34|0
1619777700000|2021-04-30 10:15:00|4955.57|4955.57|4954.9|4954.9|4955.57|4955.57|4954.9|4954.9|0
1619777740000|2021-04-30 10:15:40|4954.42|4954.42|4953.56|4953.56|4954.42|4954.42|4953.56|4953.56|0
1619777750000|2021-04-30 10:15:50|4953.52|4953.52|4953.97|4953.97|4953.97|4953.97|4953.52|4953.52|0
1619777760000|2021-04-30 10:16:00|4953.54|4953.54|4953.59|4953.59|4953.59|4953.59|4953.54|4953.54|0
1619777770000|2021-04-30 10:16:10|4954.02|4954.02|4952.67|4952.67|4954.02|4954.02|4952.66|4952.66|0
1619777780000|2021-04-30 10:16:20|4952.2|4952.2|4950.23|4950.23|4952.2|4952.2|4950.23|4950.23|0
1619777790000|2021-04-30 10:16:30|4949.94|4949.94|4949.03|4949.03|4949.94|4949.94|4949.03|4949.03|0
1619777820000|2021-04-30 10:17:00|4949.51|4949.51|4948.98|4948.98|4949.51|4949.51|4948.98|4948.98|0
1619777830000|2021-04-30 10:17:10|4948.99|4948.99|4949.95|4949.95|4950|4950|4948.99|4948.99|0
1619777850000|2021-04-30 10:17:30|4948.77|4948.77|4948.77|4948.77|4948.77|4948.77|4948.77|4948.77|0
1619777860000|2021-04-30 10:17:40|4949.25|4949.25|4949.25|4949.25|4949.25|4949.25|4949.25|4949.25|0
1619777870000|2021-04-30 10:17:50|4948.96|4948.96|4949.25|4949.25|4949.25|4949.25|4948.96|4948.96|0
1619777880000|2021-04-30 10:18:00|4949.47|4949.47|4949.47|4949.47|4949.47|4949.47|4949.47|4949.47|0
1619777890000|2021-04-30 10:18:10|4950.19|4950.19|4950.17|4950.17|4950.19|4950.19|4950.17|4950.17|0
1619777900000|2021-04-30 10:18:20|4949.26|4949.26|4950.22|4950.22|4950.22|4950.22|4949.05|4949.05|0
1619777920000|2021-04-30 10:18:40|4949.53|4949.53|4948.66|4948.66|4949.53|4949.53|4948.37|4948.37|0
1619777940000|2021-04-30 10:19:00|4947.94|4947.94|4946.5|4946.5|4947.94|4947.94|4946.5|4946.5|0
1619777950000|2021-04-30 10:19:10|4946.74|4946.74|4946.1|4946.1|4947.39|4947.39|4945.81|4945.81|0
1619777960000|2021-04-30 10:19:20|4945.57|4945.57|4945.52|4945.52|4945.57|4945.57|4945.52|4945.52|0
1619777970000|2021-04-30 10:19:30|4945.99|4945.99|4946.03|4946.03|4946.03|4946.03|4945.99|4945.99|0
1619777980000|2021-04-30 10:19:40|4946.9|4946.9|4947.67|4947.67|4947.67|4947.67|4946.9|4946.9|0
1619777990000|2021-04-30 10:19:50|4948.24|4948.24|4946.63|4946.63|4948.24|4948.24|4946.63|4946.63|0
1619778000000|2021-04-30 10:20:00|4946.21|4946.21|4945.94|4945.94|4946.23|4946.23|4945.94|4945.94|0
1619778010000|2021-04-30 10:20:10|4946.18|4946.18|4946.42|4946.42|4946.42|4946.42|4946.18|4946.18|0
1619778020000|2021-04-30 10:20:20|4946.18|4946.18|4945.66|4945.66|4946.18|4946.18|4945.66|4945.66|0
1619778030000|2021-04-30 10:20:30|4945.87|4945.87|4947.17|4947.17|4947.17|4947.17|4945.87|4945.87|0
1619778060000|2021-04-30 10:21:00|4946.88|4946.88|4946.88|4946.88|4946.88|4946.88|4946.88|4946.88|0
1619778070000|2021-04-30 10:21:10|4947.31|4947.31|4947.94|4947.94|4948.18|4948.18|4947.31|4947.31|0
1619778080000|2021-04-30 10:21:20|4947.7|4947.7|4946.76|4946.76|4947.7|4947.7|4946.47|4946.47|0
1619778090000|2021-04-30 10:21:30|4946.31|4946.31|4945.83|4945.83|4946.31|4946.31|4945.83|4945.83|0
1619778100000|2021-04-30 10:21:40|4945.59|4945.59|4943.33|4943.33|4945.59|4945.59|4943.33|4943.33|0
1619778110000|2021-04-30 10:21:50|4943.32|4943.32|4943.56|4943.56|4943.56|4943.56|4943.32|4943.32|0
1619778120000|2021-04-30 10:22:00|4943.27|4943.27|4943.56|4943.56|4943.56|4943.56|4943.26|4943.26|0
1619778140000|2021-04-30 10:22:20|4944.25|4944.25|4945.71|4945.71|4945.71|4945.71|4944.25|4944.25|0
1619778150000|2021-04-30 10:22:30|4945.5|4945.5|4945.02|4945.02|4945.5|4945.5|4945.02|4945.02|0
1619778160000|2021-04-30 10:22:40|4944.8|4944.8|4944.99|4944.99|4944.99|4944.99|4944.51|4944.51|0
1619778170000|2021-04-30 10:22:50|4944.75|4944.75|4945.93|4945.93|4945.93|4945.93|4944.75|4944.75|0
1619778190000|2021-04-30 10:23:10|4945.69|4945.69|4945.47|4945.47|4945.69|4945.69|4945.47|4945.47|0
1619778200000|2021-04-30 10:23:20|4945.43|4945.43|4945.1|4945.1|4945.43|4945.43|4945.1|4945.1|0
1619778220000|2021-04-30 10:23:40|4945.09|4945.09|4944.8|4944.8|4945.09|4945.09|4944.8|4944.8|0
1619778230000|2021-04-30 10:23:50|4944.76|4944.76|4944.78|4944.78|4944.84|4944.84|4944.76|4944.76|0
1619778240000|2021-04-30 10:24:00|4944.79|4944.79|4943.4|4943.4|4944.79|4944.79|4943.4|4943.4|0
1619778250000|2021-04-30 10:24:10|4943.88|4943.88|4943.84|4943.84|4943.88|4943.88|4943.62|4943.62|0
1619778260000|2021-04-30 10:24:20|4944.77|4944.77|4945.43|4945.43|4945.43|4945.43|4944.77|4944.77|0
1619778270000|2021-04-30 10:24:30|4945.72|4945.72|4945.96|4945.96|4945.96|4945.96|4945.72|4945.72|0
1619778280000|2021-04-30 10:24:40|4947.59|4947.59|4948.86|4948.86|4948.86|4948.86|4947.59|4947.59|0
1619778300000|2021-04-30 10:25:00|4948.57|4948.57|4948.86|4948.86|4948.86|4948.86|4948.57|4948.57|0
1619778310000|2021-04-30 10:25:10|4949.15|4949.15|4949.15|4949.15|4949.15|4949.15|4949.15|4949.15|0
1619778320000|2021-04-30 10:25:20|4949.16|4949.16|4948.47|4948.47|4949.16|4949.16|4948.47|4948.47|0
1619778330000|2021-04-30 10:25:30|4948.51|4948.51|4948|4948|4948.51|4948.51|4948|4948|0
1619778340000|2021-04-30 10:25:40|4947.71|4947.71|4946.49|4946.49|4947.71|4947.71|4946.49|4946.49|0
1619778360000|2021-04-30 10:26:00|4946.73|4946.73|4946.98|4946.98|4947.31|4947.31|4946.73|4946.73|0
1619778370000|2021-04-30 10:26:10|4947.49|4947.49|4947.78|4947.78|4947.78|4947.78|4947.49|4947.49|0
1619778390000|2021-04-30 10:26:30|4948.06|4948.06|4947.78|4947.78|4948.06|4948.06|4947.78|4947.78|0
1619778400000|2021-04-30 10:26:40|4948.49|4948.49|4948.78|4948.78|4948.78|4948.78|4948.49|4948.49|0
1619778410000|2021-04-30 10:26:50|4948.57|4948.57|4948.57|4948.57|4948.57|4948.57|4948.57|4948.57|0
1619778420000|2021-04-30 10:27:00|4948.33|4948.33|4948.55|4948.55|4948.57|4948.57|4948.33|4948.33|0
1619778430000|2021-04-30 10:27:10|4949.13|4949.13|4949.13|4949.13|4949.13|4949.13|4949.13|4949.13|0
1619778440000|2021-04-30 10:27:20|4948.84|4948.84|4948.84|4948.84|4948.84|4948.84|4948.84|4948.84|0
1619778450000|2021-04-30 10:27:30|4949.13|4949.13|4948.84|4948.84|4949.13|4949.13|4948.84|4948.84|0
1619778460000|2021-04-30 10:27:40|4949.27|4949.27|4950.42|4950.42|4950.42|4950.42|4949.27|4949.27|0
1619778470000|2021-04-30 10:27:50|4950.71|4950.71|4950.71|4950.71|4950.71|4950.71|4950.71|4950.71|0
1619778480000|2021-04-30 10:28:00|4950.42|4950.42|4950.2|4950.2|4950.42|4950.42|4950.18|4950.18|0
1619778490000|2021-04-30 10:28:10|4949.92|4949.92|4949.92|4949.92|4950.2|4950.2|4949.92|4949.92|0
1619778500000|2021-04-30 10:28:20|4949.99|4949.99|4950.23|4950.23|4950.23|4950.23|4949.99|4949.99|0
1619778520000|2021-04-30 10:28:40|4950.17|4950.17|4950.17|4950.17|4950.17|4950.17|4950.17|4950.17|0
1619778530000|2021-04-30 10:28:50|4950.68|4950.68|4951.26|4951.26|4951.26|4951.26|4950.68|4950.68|0
1619778540000|2021-04-30 10:29:00|4951.29|4951.29|4951|4951|4951.29|4951.29|4951|4951|0
1619778550000|2021-04-30 10:29:10|4951.47|4951.47|4951.47|4951.47|4951.47|4951.47|4951.47|4951.47|0
1619778560000|2021-04-30 10:29:20|4951.19|4951.19|4951.4|4951.4|4951.4|4951.4|4951.19|4951.19|0
1619778590000|2021-04-30 10:29:50|4951.83|4951.83|4951.06|4951.06|4951.83|4951.83|4951.06|4951.06|0
1619778600000|2021-04-30 10:30:00|4951.35|4951.35|4951.31|4951.31|4951.92|4951.92|4951.31|4951.31|0
1619778610000|2021-04-30 10:30:10|4951.55|4951.55|4951.55|4951.55|4951.55|4951.55|4951.55|4951.55|0
1619778630000|2021-04-30 10:30:30|4951.26|4951.26|4950.98|4950.98|4951.26|4951.26|4950.73|4950.73|0
1619778640000|2021-04-30 10:30:40|4950.96|4950.96|4950.9|4950.9|4950.97|4950.97|4950.9|4950.9|0
1619778650000|2021-04-30 10:30:50|4951.19|4951.19|4951.19|4951.19|4951.19|4951.19|4951.19|4951.19|0
1619778670000|2021-04-30 10:31:10|4951.18|4951.18|4951.65|4951.65|4951.65|4951.65|4951.18|4951.18|0
1619778680000|2021-04-30 10:31:20|4951.42|4951.42|4951.13|4951.13|4951.42|4951.42|4951.13|4951.13|0
1619778690000|2021-04-30 10:31:30|4951.56|4951.56|4951.74|4951.74|4951.74|4951.74|4950.73|4950.73|0
1619778700000|2021-04-30 10:31:40|4951.72|4951.72|4951.72|4951.72|4951.72|4951.72|4951.72|4951.72|0
1619778720000|2021-04-30 10:32:00|4951.48|4951.48|4951.19|4951.19|4951.48|4951.48|4951.19|4951.19|0
1619778740000|2021-04-30 10:32:20|4951.48|4951.48|4951.43|4951.43|4951.48|4951.48|4951.19|4951.19|0
1619778750000|2021-04-30 10:32:30|4951.39|4951.39|4951.39|4951.39|4951.39|4951.39|4951.39|4951.39|0
1619778760000|2021-04-30 10:32:40|4950.94|4950.94|4950.5|4950.5|4950.96|4950.96|4950.5|4950.5|0
1619778770000|2021-04-30 10:32:50|4950.47|4950.47|4950.47|4950.47|4950.47|4950.47|4950.47|4950.47|0
1619778780000|2021-04-30 10:33:00|4950.44|4950.44|4948.1|4948.1|4950.44|4950.44|4948.1|4948.1|0
1619778790000|2021-04-30 10:33:10|4948.39|4948.39|4948.39|4948.39|4948.39|4948.39|4948.39|4948.39|0
1619778800000|2021-04-30 10:33:20|4948.17|4948.17|4947.67|4947.67|4948.17|4948.17|4947.67|4947.67|0
1619778830000|2021-04-30 10:33:50|4947.96|4947.96|4947.96|4947.96|4947.96|4947.96|4947.96|4947.96|0
1619778840000|2021-04-30 10:34:00|4948.25|4948.25|4948.68|4948.68|4948.97|4948.97|4948.25|4948.25|0
1619778850000|2021-04-30 10:34:10|4949.43|4949.43|4949.43|4949.43|4949.43|4949.43|4949.43|4949.43|0
1619778860000|2021-04-30 10:34:20|4949.67|4949.67|4949.67|4949.67|4949.67|4949.67|4949.67|4949.67|0
1619778870000|2021-04-30 10:34:30|4949.43|4949.43|4949.94|4949.94|4949.94|4949.94|4949.43|4949.43|0
1619778880000|2021-04-30 10:34:40|4950.23|4950.23|4950.88|4950.88|4950.88|4950.88|4950.23|4950.23|0
1619778890000|2021-04-30 10:34:50|4951.16|4951.16|4950.73|4950.73|4951.16|4951.16|4950.73|4950.73|0
1619778910000|2021-04-30 10:35:10|4951.21|4951.21|4950.49|4950.49|4951.21|4951.21|4950.49|4950.49|0
1619778920000|2021-04-30 10:35:20|4950.46|4950.46|4950.21|4950.21|4950.46|4950.46|4950.21|4950.21|0
1619778930000|2021-04-30 10:35:30|4949.8|4949.8|4949.43|4949.43|4949.8|4949.8|4949.22|4949.22|0
1619778950000|2021-04-30 10:35:50|4949.87|4949.87|4949.87|4949.87|4949.87|4949.87|4949.87|4949.87|0
1619778960000|2021-04-30 10:36:00|4949.89|4949.89|4948.27|4948.27|4949.9|4949.9|4948.27|4948.27|0
1619778970000|2021-04-30 10:36:10|4948.29|4948.29|4948.29|4948.29|4948.29|4948.29|4948.29|4948.29|0
1619778990000|2021-04-30 10:36:30|4948|4948|4948.29|4948.29|4948.29|4948.29|4948|4948|0
1619779000000|2021-04-30 10:36:40|4948|4948|4948.03|4948.03|4948.03|4948.03|4947.45|4947.45|0
1619779020000|2021-04-30 10:37:00|4948.04|4948.04|4948.08|4948.08|4948.08|4948.08|4948.04|4948.04|0
1619779030000|2021-04-30 10:37:10|4948.11|4948.11|4948.12|4948.12|4948.12|4948.12|4948.11|4948.11|0
1619779040000|2021-04-30 10:37:20|4947.83|4947.83|4947.57|4947.57|4947.83|4947.83|4947.57|4947.57|0
1619779050000|2021-04-30 10:37:30|4947.78|4947.78|4946.37|4946.37|4947.78|4947.78|4946.37|4946.37|0
1619779060000|2021-04-30 10:37:40|4947.24|4947.24|4946.85|4946.85|4948.02|4948.02|4946.85|4946.85|0
1619779070000|2021-04-30 10:37:50|4947.14|4947.14|4947.43|4947.43|4947.43|4947.43|4947.14|4947.14|0
1619779080000|2021-04-30 10:38:00|4947.41|4947.41|4947.41|4947.41|4947.7|4947.7|4947.41|4947.41|0
1619779090000|2021-04-30 10:38:10|4947.89|4947.89|4948.37|4948.37|4948.37|4948.37|4947.89|4947.89|0
1619779100000|2021-04-30 10:38:20|4947.89|4947.89|4947.89|4947.89|4947.89|4947.89|4947.89|4947.89|0
1619779120000|2021-04-30 10:38:40|4947.6|4947.6|4947.82|4947.82|4947.89|4947.89|4947.6|4947.6|0
1619779130000|2021-04-30 10:38:50|4947.53|4947.53|4947.53|4947.53|4947.53|4947.53|4947.53|4947.53|0
1619779140000|2021-04-30 10:39:00|4947.96|4947.96|4947.24|4947.24|4947.96|4947.96|4946.45|4946.45|0
1619779150000|2021-04-30 10:39:10|4946.95|4946.95|4945.51|4945.51|4946.95|4946.95|4945.51|4945.51|0
1619779160000|2021-04-30 10:39:20|4944.55|4944.55|4944.95|4944.95|4944.99|4944.99|4944.27|4944.27|0
1619779170000|2021-04-30 10:39:30|4945.39|4945.39|4945.39|4945.39|4945.39|4945.39|4945.39|4945.39|0
1619779180000|2021-04-30 10:39:40|4945.68|4945.68|4945.68|4945.68|4945.68|4945.68|4945.68|4945.68|0
1619779190000|2021-04-30 10:39:50|4945.39|4945.39|4945.39|4945.39|4945.39|4945.39|4945.39|4945.39|0
1619779200000|2021-04-30 10:40:00|4946.87|4946.87|4947.23|4947.23|4947.23|4947.23|4946.87|4946.87|0
1619779220000|2021-04-30 10:40:20|4947.21|4947.21|4947.43|4947.43|4947.49|4947.49|4947.21|4947.21|0
1619779230000|2021-04-30 10:40:30|4947.64|4947.64|4947.21|4947.21|4947.64|4947.64|4947.21|4947.21|0
1619779240000|2021-04-30 10:40:40|4946.97|4946.97|4946.68|4946.68|4946.97|4946.97|4946.68|4946.68|0
1619779250000|2021-04-30 10:40:50|4946.4|4946.4|4944.7|4944.7|4946.4|4946.4|4944.7|4944.7|0
1619779260000|2021-04-30 10:41:00|4944.41|4944.41|4943.86|4943.86|4944.41|4944.41|4943.86|4943.86|0
1619779270000|2021-04-30 10:41:10|4943.84|4943.84|4944.04|4944.04|4944.04|4944.04|4943.83|4943.83|0
1619779280000|2021-04-30 10:41:20|4944.52|4944.52|4944.81|4944.81|4944.81|4944.81|4944.52|4944.52|0
1619779290000|2021-04-30 10:41:30|4945.1|4945.1|4945.6|4945.6|4945.6|4945.6|4945.1|4945.1|0
1619779340000|2021-04-30 10:42:20|4945.64|4945.64|4945.64|4945.64|4945.64|4945.64|4945.64|4945.64|0
1619779350000|2021-04-30 10:42:30|4946.21|4946.21|4948.42|4948.42|4948.97|4948.97|4946.21|4946.21|0
1619779360000|2021-04-30 10:42:40|4948.71|4948.71|4948.71|4948.71|4948.71|4948.71|4948.71|4948.71|0
1619779370000|2021-04-30 10:42:50|4949|4949|4949.04|4949.04|4949.29|4949.29|4948.75|4948.75|0
1619779400000|2021-04-30 10:43:20|4948.75|4948.75|4948.75|4948.75|4948.75|4948.75|4948.46|4948.46|0
1619779410000|2021-04-30 10:43:30|4948.81|4948.81|4946.96|4946.96|4948.81|4948.81|4946.96|4946.96|0
1619779420000|2021-04-30 10:43:40|4946.72|4946.72|4947.2|4947.2|4947.78|4947.78|4946.72|4946.72|0
1619779430000|2021-04-30 10:43:50|4946.96|4946.96|4946.96|4946.96|4946.96|4946.96|4946.72|4946.72|0
1619779440000|2021-04-30 10:44:00|4946.38|4946.38|4945.95|4945.95|4946.38|4946.38|4945.73|4945.73|0
1619779450000|2021-04-30 10:44:10|4945.66|4945.66|4946.56|4946.56|4946.58|4946.58|4945.17|4945.17|0
1619779470000|2021-04-30 10:44:30|4946.27|4946.27|4945.76|4945.76|4946.27|4946.27|4945.76|4945.76|0
1619779480000|2021-04-30 10:44:40|4945.52|4945.52|4945.52|4945.52|4945.52|4945.52|4945.52|4945.52|0
1619779500000|2021-04-30 10:45:00|4945.23|4945.23|4944.99|4944.99|4945.23|4945.23|4944.99|4944.99|0
1619779510000|2021-04-30 10:45:10|4944.7|4944.7|4943.4|4943.4|4944.7|4944.7|4943.4|4943.4|0
1619779520000|2021-04-30 10:45:20|4943.11|4943.11|4942.61|4942.61|4943.37|4943.37|4942.61|4942.61|0
1619779530000|2021-04-30 10:45:30|4941.88|4941.88|4941.36|4941.36|4941.88|4941.88|4941.07|4941.07|0
1619779540000|2021-04-30 10:45:40|4941.07|4941.07|4940.99|4940.99|4941.07|4941.07|4940.7|4940.7|0
1619779550000|2021-04-30 10:45:50|4939.62|4939.62|4939.54|4939.54|4939.62|4939.62|4939.54|4939.54|0
1619779560000|2021-04-30 10:46:00|4939.75|4939.75|4938.91|4938.91|4939.99|4939.99|4938.91|4938.91|0
1619779570000|2021-04-30 10:46:10|4938.19|4938.19|4936.95|4936.95|4938.19|4938.19|4936.95|4936.95|0
1619779580000|2021-04-30 10:46:20|4936.99|4936.99|4937.59|4937.59|4937.59|4937.59|4936.99|4936.99|0
1619779590000|2021-04-30 10:46:30|4937.3|4937.3|4937.01|4937.01|4937.3|4937.3|4936.8|4936.8|0
1619779600000|2021-04-30 10:46:40|4936.72|4936.72|4938|4938|4938|4938|4936.72|4936.72|0
1619779610000|2021-04-30 10:46:50|4937.71|4937.71|4936.05|4936.05|4937.71|4937.71|4936.05|4936.05|0
1619779630000|2021-04-30 10:47:10|4935.47|4935.47|4937.51|4937.51|4937.51|4937.51|4935.47|4935.47|0
1619779640000|2021-04-30 10:47:20|4937.47|4937.47|4936.53|4936.53|4937.47|4937.47|4936.24|4936.24|0
1619779650000|2021-04-30 10:47:30|4936.24|4936.24|4936.24|4936.24|4936.24|4936.24|4936.24|4936.24|0
1619779660000|2021-04-30 10:47:40|4936.23|4936.23|4936.23|4936.23|4936.23|4936.23|4936.23|4936.23|0
1619779670000|2021-04-30 10:47:50|4935.94|4935.94|4935.94|4935.94|4935.94|4935.94|4935.94|4935.94|0
1619779680000|2021-04-30 10:48:00|4935.96|4935.96|4935.07|4935.07|4936.5|4936.5|4935.07|4935.07|0
1619779700000|2021-04-30 10:48:20|4934.83|4934.83|4934.54|4934.54|4934.83|4934.83|4934.54|4934.54|0
1619779710000|2021-04-30 10:48:30|4934.25|4934.25|4932.61|4932.61|4934.25|4934.25|4932.61|4932.61|0
1619779720000|2021-04-30 10:48:40|4932.03|4932.03|4931.82|4931.82|4932.46|4932.46|4931.82|4931.82|0
1619779730000|2021-04-30 10:48:50|4931.24|4931.24|4931.24|4931.24|4931.24|4931.24|4931.24|4931.24|0
1619779740000|2021-04-30 10:49:00|4931.21|4931.21|4930.2|4930.2|4931.21|4931.21|4930.2|4930.2|0
1619779750000|2021-04-30 10:49:10|4929.91|4929.91|4929.43|4929.43|4929.91|4929.91|4928.28|4928.28|0
1619779760000|2021-04-30 10:49:20|4929.19|4929.19|4929.12|4929.12|4929.4|4929.4|4929.12|4929.12|0
1619779770000|2021-04-30 10:49:30|4929.69|4929.69|4931.64|4931.64|4932.21|4932.21|4929.69|4929.69|0
1619779780000|2021-04-30 10:49:40|4930.53|4930.53|4931.25|4931.25|4931.25|4931.25|4930.31|4930.31|0
1619779790000|2021-04-30 10:49:50|4930.96|4930.96|4930.67|4930.67|4931.25|4931.25|4930.67|4930.67|0
1619779800000|2021-04-30 10:50:00|4930.68|4930.68|4932.45|4932.45|4932.49|4932.49|4930.62|4930.62|0
1619779810000|2021-04-30 10:50:10|4932.41|4932.41|4932.41|4932.41|4932.41|4932.41|4932.41|4932.41|0
1619779820000|2021-04-30 10:50:20|4931.93|4931.93|4931.19|4931.19|4931.93|4931.93|4931.19|4931.19|0
1619779830000|2021-04-30 10:50:30|4931.66|4931.66|4932.05|4932.05|4932.1|4932.1|4931.66|4931.66|0
1619779840000|2021-04-30 10:50:40|4932.26|4932.26|4934.21|4934.21|4934.21|4934.21|4932.26|4932.26|0
1619779850000|2021-04-30 10:50:50|4934.5|4934.5|4933.98|4933.98|4934.79|4934.79|4933.98|4933.98|0
1619779860000|2021-04-30 10:51:00|4934.27|4934.27|4933.69|4933.69|4934.27|4934.27|4933.55|4933.55|0
1619779870000|2021-04-30 10:51:10|4933.04|4933.04|4932.13|4932.13|4933.04|4933.04|4932.13|4932.13|0
1619779880000|2021-04-30 10:51:20|4932.11|4932.11|4931.79|4931.79|4932.11|4932.11|4931.79|4931.79|0
1619779890000|2021-04-30 10:51:30|4931.8|4931.8|4929.28|4929.28|4931.8|4931.8|4929.28|4929.28|0
1619779900000|2021-04-30 10:51:40|4929.04|4929.04|4928.09|4928.09|4929.04|4929.04|4928.01|4928.01|0
1619779910000|2021-04-30 10:51:50|4927.87|4927.87|4927.3|4927.3|4927.87|4927.87|4927.3|4927.3|0
1619779920000|2021-04-30 10:52:00|4927.24|4927.24|4928.11|4928.11|4928.11|4928.11|4927|4927|0
1619779930000|2021-04-30 10:52:10|4928.09|4928.09|4927.85|4927.85|4928.09|4928.09|4927.85|4927.85|0
1619779940000|2021-04-30 10:52:20|4928.14|4928.14|4928.16|4928.16|4928.16|4928.16|4928.14|4928.14|0
1619779950000|2021-04-30 10:52:30|4928.15|4928.15|4928.15|4928.15|4928.15|4928.15|4928.15|4928.15|0
1619779960000|2021-04-30 10:52:40|4929.01|4929.01|4929.03|4929.03|4929.03|4929.03|4929.01|4929.01|0
1619779970000|2021-04-30 10:52:50|4929.32|4929.32|4929.03|4929.03|4929.32|4929.32|4929.03|4929.03|0
1619779980000|2021-04-30 10:53:00|4929.51|4929.51|4929.22|4929.22|4929.51|4929.51|4929.22|4929.22|0
1619779990000|2021-04-30 10:53:10|4928.28|4928.28|4928.04|4928.04|4928.28|4928.28|4927.8|4927.8|0
1619780000000|2021-04-30 10:53:20|4927.97|4927.97|4927.57|4927.57|4928.1|4928.1|4927.12|4927.12|0
1619780010000|2021-04-30 10:53:30|4927.62|4927.62|4927.62|4927.62|4927.62|4927.62|4927.62|4927.62|0
1619780020000|2021-04-30 10:53:40|4927.59|4927.59|4927.61|4927.61|4927.61|4927.61|4927.59|4927.59|0
1619780030000|2021-04-30 10:53:50|4927.59|4927.59|4928.81|4928.81|4928.81|4928.81|4927.57|4927.57|0
1619780040000|2021-04-30 10:54:00|4928.78|4928.78|4929.26|4929.26|4929.26|4929.26|4928.53|4928.53|0
1619780050000|2021-04-30 10:54:10|4929.25|4929.25|4929.25|4929.25|4929.25|4929.25|4929.25|4929.25|0
1619780060000|2021-04-30 10:54:20|4929.46|4929.46|4930.73|4930.73|4930.73|4930.73|4929.46|4929.46|0
1619780070000|2021-04-30 10:54:30|4930.76|4930.76|4930.82|4930.82|4930.82|4930.82|4930.76|4930.76|0
1619780080000|2021-04-30 10:54:40|4930.84|4930.84|4931.82|4931.82|4931.82|4931.82|4930.84|4930.84|0
1619780090000|2021-04-30 10:54:50|4931.87|4931.87|4932.01|4932.01|4932.3|4932.3|4931.58|4931.58|0
1619780100000|2021-04-30 10:55:00|4932.97|4932.97|4933.83|4933.83|4933.83|4933.83|4932.97|4932.97|0
1619780110000|2021-04-30 10:55:10|4933.55|4933.55|4932.44|4932.44|4933.55|4933.55|4932.44|4932.44|0
1619780120000|2021-04-30 10:55:20|4931.96|4931.96|4930.89|4930.89|4931.96|4931.96|4930.89|4930.89|0
1619780130000|2021-04-30 10:55:30|4930.87|4930.87|4930.87|4930.87|4930.87|4930.87|4930.87|4930.87|0
1619780140000|2021-04-30 10:55:40|4930.63|4930.63|4930.63|4930.63|4930.63|4930.63|4930.63|4930.63|0
1619780150000|2021-04-30 10:55:50|4930.34|4930.34|4930.34|4930.34|4930.34|4930.34|4930.34|4930.34|0
1619780160000|2021-04-30 10:56:00|4930.63|4930.63|4929.17|4929.17|4930.63|4930.63|4929.17|4929.17|0
1619780170000|2021-04-30 10:56:10|4929.15|4929.15|4930.49|4930.49|4930.49|4930.49|4929.15|4929.15|0
1619780180000|2021-04-30 10:56:20|4930.45|4930.45|4931.03|4931.03|4931.03|4931.03|4930.45|4930.45|0
1619780190000|2021-04-30 10:56:30|4930.45|4930.45|4929.66|4929.66|4930.93|4930.93|4929.66|4929.66|0
1619780200000|2021-04-30 10:56:40|4929.44|4929.44|4929.16|4929.16|4929.44|4929.44|4929.16|4929.16|0
1619780220000|2021-04-30 10:57:00|4929.39|4929.39|4929.39|4929.39|4929.39|4929.39|4929.16|4929.16|0
1619780230000|2021-04-30 10:57:10|4929.68|4929.68|4929.68|4929.68|4929.68|4929.68|4929.68|4929.68|0
1619780240000|2021-04-30 10:57:20|4928.92|4928.92|4928.46|4928.46|4928.92|4928.92|4928.22|4928.22|0
1619780250000|2021-04-30 10:57:30|4928.17|4928.17|4927.98|4927.98|4928.17|4928.17|4927.93|4927.93|0
1619780260000|2021-04-30 10:57:40|4928.2|4928.2|4928.49|4928.49|4928.49|4928.49|4928.2|4928.2|0
1619780270000|2021-04-30 10:57:50|4928.97|4928.97|4929.25|4929.25|4929.25|4929.25|4928.97|4928.97|0
1619780280000|2021-04-30 10:58:00|4929.47|4929.47|4929.77|4929.77|4929.77|4929.77|4929.47|4929.47|0
1619780290000|2021-04-30 10:58:10|4929.79|4929.79|4930.24|4930.24|4930.24|4930.24|4929.79|4929.79|0
1619780300000|2021-04-30 10:58:20|4929.72|4929.72|4929.72|4929.72|4929.72|4929.72|4929.72|4929.72|0
1619780310000|2021-04-30 10:58:30|4930.24|4930.24|4929.94|4929.94|4930.24|4930.24|4929.94|4929.94|0
1619780330000|2021-04-30 10:58:50|4929.96|4929.96|4930.54|4930.54|4930.54|4930.54|4929.96|4929.96|0
1619780340000|2021-04-30 10:59:00|4929.96|4929.96|4929.96|4929.96|4929.96|4929.96|4929.96|4929.96|0
1619780350000|2021-04-30 10:59:10|4930.54|4930.54|4930.76|4930.76|4930.76|4930.76|4930.54|4930.54|0
1619780360000|2021-04-30 10:59:20|4930.8|4930.8|4930.62|4930.62|4930.84|4930.84|4930.62|4930.62|0
1619780380000|2021-04-30 10:59:40|4930.33|4930.33|4929.56|4929.56|4930.33|4930.33|4929.56|4929.56|0
1619780390000|2021-04-30 10:59:50|4930.14|4930.14|4930.43|4930.43|4930.43|4930.43|4930.14|4930.14|0
1619780400000|2021-04-30 11:00:00|4930|4930|4929.93|4929.93|4930|4930|4929.42|4929.42|0
1619780410000|2021-04-30 11:00:10|4930.37|4930.37|4930.84|4930.84|4930.84|4930.84|4930.37|4930.37|0
1619780430000|2021-04-30 11:00:30|4931.13|4931.13|4931.42|4931.42|4931.42|4931.42|4931.13|4931.13|0
1619780440000|2021-04-30 11:00:40|4931.95|4931.95|4931.95|4931.95|4931.95|4931.95|4931.95|4931.95|0
1619780460000|2021-04-30 11:01:00|4931.66|4931.66|4932.41|4932.41|4932.43|4932.43|4931.66|4931.66|0
1619780470000|2021-04-30 11:01:10|4932.35|4932.35|4932.35|4932.35|4932.35|4932.35|4932.35|4932.35|0
1619780480000|2021-04-30 11:01:20|4932.06|4932.06|4931.77|4931.77|4932.06|4932.06|4931.77|4931.77|0
1619780490000|2021-04-30 11:01:30|4931.53|4931.53|4932.61|4932.61|4932.61|4932.61|4931.53|4931.53|0
1619780500000|2021-04-30 11:01:40|4932.85|4932.85|4932.85|4932.85|4932.85|4932.85|4932.85|4932.85|0
1619780510000|2021-04-30 11:01:50|4932.64|4932.64|4930.74|4930.74|4932.64|4932.64|4930.24|4930.24|0
1619780520000|2021-04-30 11:02:00|4930.27|4930.27|4929.59|4929.59|4930.27|4930.27|4929.54|4929.54|0
1619780530000|2021-04-30 11:02:10|4930.31|4930.31|4930.31|4930.31|4930.31|4930.31|4930.31|4930.31|0
1619780540000|2021-04-30 11:02:20|4930.6|4930.6|4933.21|4933.21|4933.21|4933.21|4930.6|4930.6|0
1619780550000|2021-04-30 11:02:30|4932.78|4932.78|4932.32|4932.32|4932.83|4932.83|4932.32|4932.32|0
1619780560000|2021-04-30 11:02:40|4932.26|4932.26|4932.26|4932.26|4932.26|4932.26|4932.26|4932.26|0
1619780580000|2021-04-30 11:03:00|4931.82|4931.82|4931.32|4931.32|4931.82|4931.82|4931.32|4931.32|0
1619780590000|2021-04-30 11:03:10|4931.56|4931.56|4932.05|4932.05|4932.05|4932.05|4930.8|4930.8|0
1619780600000|2021-04-30 11:03:20|4932.34|4932.34|4931.84|4931.84|4932.34|4932.34|4931.84|4931.84|0
1619780620000|2021-04-30 11:03:40|4932.13|4932.13|4933.09|4933.09|4933.09|4933.09|4932.13|4932.13|0
1619780630000|2021-04-30 11:03:50|4933.11|4933.11|4933.76|4933.76|4933.76|4933.76|4933.11|4933.11|0
1619780640000|2021-04-30 11:04:00|4934.05|4934.05|4937.17|4937.17|4937.17|4937.17|4934.05|4934.05|0
1619780650000|2021-04-30 11:04:10|4937.6|4937.6|4939.01|4939.01|4939.01|4939.01|4937.6|4937.6|0
1619780660000|2021-04-30 11:04:20|4938.79|4938.79|4938.58|4938.58|4938.79|4938.79|4938.58|4938.58|0
1619780670000|2021-04-30 11:04:30|4938.87|4938.87|4939.08|4939.08|4939.37|4939.37|4938.87|4938.87|0
1619780680000|2021-04-30 11:04:40|4938.6|4938.6|4938.6|4938.6|4938.6|4938.6|4938.6|4938.6|0
1619780690000|2021-04-30 11:04:50|4938.31|4938.31|4938.1|4938.1|4938.31|4938.31|4938.1|4938.1|0
1619780700000|2021-04-30 11:05:00|4938.34|4938.34|4938.63|4938.63|4938.63|4938.63|4938.34|4938.34|0
1619780710000|2021-04-30 11:05:10|4938.34|4938.34|4938.58|4938.58|4938.58|4938.58|4938.34|4938.34|0
1619780730000|2021-04-30 11:05:30|4939.23|4939.23|4939.23|4939.23|4939.23|4939.23|4939.23|4939.23|0
1619780740000|2021-04-30 11:05:40|4938.94|4938.94|4938.94|4938.94|4938.94|4938.94|4938.94|4938.94|0
1619780750000|2021-04-30 11:05:50|4939.23|4939.23|4939.23|4939.23|4939.23|4939.23|4939.23|4939.23|0
1619780760000|2021-04-30 11:06:00|4939.46|4939.46|4939.5|4939.5|4939.75|4939.75|4939.46|4939.46|0
1619780770000|2021-04-30 11:06:10|4939.46|4939.46|4939.45|4939.45|4939.46|4939.46|4939.45|4939.45|0
1619780780000|2021-04-30 11:06:20|4939.24|4939.24|4939.53|4939.53|4939.53|4939.53|4939.24|4939.24|0
1619780790000|2021-04-30 11:06:30|4939.05|4939.05|4937.8|4937.8|4939.05|4939.05|4937.8|4937.8|0
1619780800000|2021-04-30 11:06:40|4937.35|4937.35|4937.35|4937.35|4937.35|4937.35|4937.35|4937.35|0
1619780810000|2021-04-30 11:06:50|4937.06|4937.06|4936.84|4936.84|4937.06|4937.06|4936.84|4936.84|0
1619780820000|2021-04-30 11:07:00|4936.26|4936.26|4936.26|4936.26|4936.26|4936.26|4936.26|4936.26|0
1619780830000|2021-04-30 11:07:10|4936.02|4936.02|4936.26|4936.26|4936.26|4936.26|4936.02|4936.02|0
1619780840000|2021-04-30 11:07:20|4936.2|4936.2|4934.35|4934.35|4936.2|4936.2|4934.35|4934.35|0
1619780860000|2021-04-30 11:07:40|4934.83|4934.83|4934.83|4934.83|4934.83|4934.83|4934.83|4934.83|0
1619780870000|2021-04-30 11:07:50|4935.12|4935.12|4934.88|4934.88|4935.12|4935.12|4934.88|4934.88|0
1619780880000|2021-04-30 11:08:00|4935.12|4935.12|4935.36|4935.36|4935.36|4935.36|4935.12|4935.12|0
1619780890000|2021-04-30 11:08:10|4935.12|4935.12|4934.83|4934.83|4935.12|4935.12|4934.83|4934.83|0
1619780910000|2021-04-30 11:08:30|4935.04|4935.04|4935.04|4935.04|4935.04|4935.04|4935.04|4935.04|0
1619780920000|2021-04-30 11:08:40|4935.52|4935.52|4935.52|4935.52|4935.52|4935.52|4935.52|4935.52|0
1619780930000|2021-04-30 11:08:50|4935.51|4935.51|4935.51|4935.51|4935.51|4935.51|4935.51|4935.51|0
1619780940000|2021-04-30 11:09:00|4935.8|4935.8|4937.88|4937.88|4937.88|4937.88|4935.8|4935.8|0
1619780970000|2021-04-30 11:09:30|4937.87|4937.87|4937.85|4937.85|4937.87|4937.87|4937.85|4937.85|0
1619780990000|2021-04-30 11:09:50|4937.42|4937.42|4937.42|4937.42|4937.42|4937.42|4937.42|4937.42|0
1619781000000|2021-04-30 11:10:00|4937.18|4937.18|4936.89|4936.89|4937.18|4937.18|4936.89|4936.89|0
1619781010000|2021-04-30 11:10:10|4937.18|4937.18|4937.16|4937.16|4937.18|4937.18|4937.16|4937.16|0
1619781030000|2021-04-30 11:10:30|4936.92|4936.92|4936.63|4936.63|4936.92|4936.92|4936.63|4936.63|0
1619781040000|2021-04-30 11:10:40|4936.65|4936.65|4936.31|4936.31|4936.84|4936.84|4936.31|4936.31|0
1619781070000|2021-04-30 11:11:10|4936.33|4936.33|4936.33|4936.33|4936.33|4936.33|4936.33|4936.33|0
1619781080000|2021-04-30 11:11:20|4936.29|4936.29|4936.7|4936.7|4937.01|4937.01|4936.29|4936.29|0
1619781090000|2021-04-30 11:11:30|4936.41|4936.41|4935.43|4935.43|4936.41|4936.41|4935.43|4935.43|0
1619781100000|2021-04-30 11:11:40|4935.21|4935.21|4934.92|4934.92|4935.21|4935.21|4934.92|4934.92|0
1619781120000|2021-04-30 11:12:00|4935.21|4935.21|4935.21|4935.21|4935.21|4935.21|4935.21|4935.21|0
1619781130000|2021-04-30 11:12:10|4934.97|4934.97|4934.97|4934.97|4934.97|4934.97|4934.97|4934.97|0
1619781140000|2021-04-30 11:12:20|4934.76|4934.76|4934.76|4934.76|4934.76|4934.76|4934.76|4934.76|0
1619781150000|2021-04-30 11:12:30|4934.47|4934.47|4934.47|4934.47|4934.47|4934.47|4934.47|4934.47|0
1619781170000|2021-04-30 11:12:50|4934.76|4934.76|4935.04|4935.04|4935.04|4935.04|4934.76|4934.76|0
1619781180000|2021-04-30 11:13:00|4934.76|4934.76|4934.43|4934.43|4934.76|4934.76|4934.43|4934.43|0
1619781190000|2021-04-30 11:13:10|4934.31|4934.31|4934.02|4934.02|4934.31|4934.31|4934.02|4934.02|0
1619781200000|2021-04-30 11:13:20|4934.24|4934.24|4934.53|4934.53|4934.53|4934.53|4934.24|4934.24|0
1619781220000|2021-04-30 11:13:40|4934.24|4934.24|4934.24|4934.24|4934.24|4934.24|4934.24|4934.24|0
1619781230000|2021-04-30 11:13:50|4934.46|4934.46|4934.59|4934.59|4934.59|4934.59|4934.24|4934.24|0
1619781240000|2021-04-30 11:14:00|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|0
1619781250000|2021-04-30 11:14:10|4935.67|4935.67|4935.09|4935.09|4935.67|4935.67|4935.09|4935.09|0
1619781260000|2021-04-30 11:14:20|4935.96|4935.96|4936|4936|4936|4936|4935.96|4935.96|0
1619781280000|2021-04-30 11:14:40|4935.71|4935.71|4935.71|4935.71|4935.71|4935.71|4935.71|4935.71|0
1619781290000|2021-04-30 11:14:50|4935.42|4935.42|4936.62|4936.62|4936.62|4936.62|4935.42|4935.42|0
1619781310000|2021-04-30 11:15:10|4937.48|4937.48|4937.25|4937.25|4937.48|4937.48|4937.25|4937.25|0
1619781320000|2021-04-30 11:15:20|4936.96|4936.96|4936.68|4936.68|4936.96|4936.96|4936.67|4936.67|0
1619781330000|2021-04-30 11:15:30|4936.39|4936.39|4936.47|4936.47|4936.47|4936.47|4936.18|4936.18|0
1619781340000|2021-04-30 11:15:40|4936.18|4936.18|4936.76|4936.76|4936.76|4936.76|4936.18|4936.18|0
1619781350000|2021-04-30 11:15:50|4937.04|4937.04|4937.04|4937.04|4937.28|4937.28|4937.04|4937.04|0
1619781370000|2021-04-30 11:16:10|4936.76|4936.76|4936.99|4936.99|4936.99|4936.99|4936.76|4936.76|0
1619781390000|2021-04-30 11:16:30|4936.71|4936.71|4936.99|4936.99|4936.99|4936.99|4936.71|4936.71|0
1619781400000|2021-04-30 11:16:40|4937.5|4937.5|4937.5|4937.5|4937.5|4937.5|4937.5|4937.5|0
1619781420000|2021-04-30 11:17:00|4937.21|4937.21|4937.21|4937.21|4937.21|4937.21|4937.21|4937.21|0
1619781430000|2021-04-30 11:17:10|4936.91|4936.91|4936.91|4936.91|4936.91|4936.91|4936.91|4936.91|0
1619781440000|2021-04-30 11:17:20|4936.67|4936.67|4934.96|4934.96|4936.67|4936.67|4934.96|4934.96|0
1619781450000|2021-04-30 11:17:30|4934.94|4934.94|4934.63|4934.63|4934.94|4934.94|4934.63|4934.63|0
1619781460000|2021-04-30 11:17:40|4934.35|4934.35|4933.63|4933.63|4934.35|4934.35|4933.63|4933.63|0
1619781480000|2021-04-30 11:18:00|4933.92|4933.92|4933.86|4933.86|4933.92|4933.92|4933.86|4933.86|0
1619781490000|2021-04-30 11:18:10|4933.57|4933.57|4933.59|4933.59|4933.81|4933.81|4933.57|4933.57|0
1619781500000|2021-04-30 11:18:20|4932.87|4932.87|4932.87|4932.87|4932.87|4932.87|4932.87|4932.87|0
1619781510000|2021-04-30 11:18:30|4932.58|4932.58|4930.28|4930.28|4932.58|4932.58|4930.28|4930.28|0
1619781520000|2021-04-30 11:18:40|4930.26|4930.26|4929.77|4929.77|4930.26|4930.26|4929.77|4929.77|0
1619781540000|2021-04-30 11:19:00|4930.06|4930.06|4930.06|4930.06|4930.06|4930.06|4930.06|4930.06|0
1619781550000|2021-04-30 11:19:10|4930.09|4930.09|4929.3|4929.3|4930.09|4930.09|4929.3|4929.3|0
1619781560000|2021-04-30 11:19:20|4929.26|4929.26|4928.78|4928.78|4929.26|4929.26|4928.78|4928.78|0
1619781570000|2021-04-30 11:19:30|4929.38|4929.38|4929.89|4929.89|4929.89|4929.89|4929.38|4929.38|0
1619781610000|2021-04-30 11:20:10|4930.36|4930.36|4930.28|4930.28|4930.58|4930.58|4930.28|4930.28|0
1619781620000|2021-04-30 11:20:20|4930.57|4930.57|4930.57|4930.57|4930.57|4930.57|4930.57|4930.57|0
1619781630000|2021-04-30 11:20:30|4931.43|4931.43|4931.65|4931.65|4931.65|4931.65|4931.43|4931.43|0
1619781640000|2021-04-30 11:20:40|4931.36|4931.36|4931.36|4931.36|4931.36|4931.36|4931.36|4931.36|0
1619781650000|2021-04-30 11:20:50|4932.07|4932.07|4932.07|4932.07|4932.07|4932.07|4932.07|4932.07|0
1619781660000|2021-04-30 11:21:00|4932.65|4932.65|4932.36|4932.36|4932.65|4932.65|4932.36|4932.36|0
1619781670000|2021-04-30 11:21:10|4931.89|4931.89|4931.45|4931.45|4931.89|4931.89|4931.45|4931.45|0
1619781680000|2021-04-30 11:21:20|4931.91|4931.91|4931.22|4931.22|4931.91|4931.91|4931.22|4931.22|0
1619781690000|2021-04-30 11:21:30|4930.98|4930.98|4930.62|4930.62|4931.27|4931.27|4930.62|4930.62|0
1619781710000|2021-04-30 11:21:50|4929.93|4929.93|4929.64|4929.64|4929.93|4929.93|4929.64|4929.64|0
1619781720000|2021-04-30 11:22:00|4929.35|4929.35|4929.35|4929.35|4929.64|4929.64|4929.35|4929.35|0
1619781730000|2021-04-30 11:22:10|4928.87|4928.87|4928.87|4928.87|4928.87|4928.87|4928.87|4928.87|0
1619781740000|2021-04-30 11:22:20|4929.16|4929.16|4928.88|4928.88|4929.16|4929.16|4928.86|4928.86|0
1619781750000|2021-04-30 11:22:30|4928.67|4928.67|4927.87|4927.87|4928.67|4928.67|4927.87|4927.87|0
1619781780000|2021-04-30 11:23:00|4927.58|4927.58|4926.44|4926.44|4927.58|4927.58|4926.44|4926.44|0
1619781790000|2021-04-30 11:23:10|4926.87|4926.87|4926.87|4926.87|4926.87|4926.87|4926.87|4926.87|0
1619781800000|2021-04-30 11:23:20|4926.84|4926.84|4926.84|4926.84|4926.84|4926.84|4926.84|4926.84|0
1619781810000|2021-04-30 11:23:30|4926.41|4926.41|4926.41|4926.41|4926.41|4926.41|4926.41|4926.41|0
1619781820000|2021-04-30 11:23:40|4926.37|4926.37|4925.91|4925.91|4926.37|4926.37|4925.91|4925.91|0
1619781840000|2021-04-30 11:24:00|4925.97|4925.97|4926.03|4926.03|4926.03|4926.03|4925.97|4925.97|0
1619781850000|2021-04-30 11:24:10|4926.32|4926.32|4926.32|4926.32|4926.32|4926.32|4926.32|4926.32|0
1619781860000|2021-04-30 11:24:20|4927.37|4927.37|4928.26|4928.26|4928.55|4928.55|4927.37|4927.37|0
1619781870000|2021-04-30 11:24:30|4927.73|4927.73|4927.73|4927.73|4927.73|4927.73|4927.73|4927.73|0
1619781880000|2021-04-30 11:24:40|4927.95|4927.95|4927.25|4927.25|4927.95|4927.95|4927.25|4927.25|0
1619781890000|2021-04-30 11:24:50|4927.27|4927.27|4927.5|4927.5|4927.5|4927.5|4927.03|4927.03|0
1619781900000|2021-04-30 11:25:00|4927.48|4927.48|4927.2|4927.2|4927.52|4927.52|4926.91|4926.91|0
1619781910000|2021-04-30 11:25:10|4926.76|4926.76|4925.54|4925.54|4927.05|4927.05|4925.54|4925.54|0
1619781920000|2021-04-30 11:25:20|4925.3|4925.3|4925.05|4925.05|4925.3|4925.3|4925.05|4925.05|0
1619781930000|2021-04-30 11:25:30|4924.47|4924.47|4923.7|4923.7|4924.47|4924.47|4923.7|4923.7|0
1619781940000|2021-04-30 11:25:40|4923.49|4923.49|4923.99|4923.99|4923.99|4923.99|4923.49|4923.49|0
1619781960000|2021-04-30 11:26:00|4924.28|4924.28|4924.28|4924.28|4924.28|4924.28|4924.28|4924.28|0
1619781970000|2021-04-30 11:26:10|4926.03|4926.03|4926.92|4926.92|4926.92|4926.92|4926.03|4926.03|0
1619781990000|2021-04-30 11:26:30|4926.63|4926.63|4926.63|4926.63|4926.63|4926.63|4926.63|4926.63|0
1619782010000|2021-04-30 11:26:50|4926.34|4926.34|4926.34|4926.34|4926.34|4926.34|4926.34|4926.34|0
1619782020000|2021-04-30 11:27:00|4926.36|4926.36|4926.36|4926.36|4926.36|4926.36|4926.36|4926.36|0
1619782030000|2021-04-30 11:27:10|4926.93|4926.93|4926.89|4926.89|4926.93|4926.93|4926.89|4926.89|0
1619782050000|2021-04-30 11:27:30|4926.32|4926.32|4924.88|4924.88|4926.32|4926.32|4924.88|4924.88|0
1619782070000|2021-04-30 11:27:50|4924.23|4924.23|4924.45|4924.45|4924.45|4924.45|4924.23|4924.23|0
1619782080000|2021-04-30 11:28:00|4924.16|4924.16|4924.45|4924.45|4924.45|4924.45|4924.16|4924.16|0
1619782120000|2021-04-30 11:28:40|4924.16|4924.16|4924.14|4924.14|4924.16|4924.16|4924.14|4924.14|0
1619782130000|2021-04-30 11:28:50|4924.38|4924.38|4924.67|4924.67|4924.96|4924.96|4924.38|4924.38|0
1619782140000|2021-04-30 11:29:00|4924.14|4924.14|4923.6|4923.6|4924.14|4924.14|4923.6|4923.6|0
1619782150000|2021-04-30 11:29:10|4922.93|4922.93|4921.92|4921.92|4922.93|4922.93|4921.92|4921.92|0
1619782160000|2021-04-30 11:29:20|4922.21|4922.21|4921.43|4921.43|4922.21|4922.21|4921.42|4921.42|0
1619782180000|2021-04-30 11:29:40|4921.72|4921.72|4921.24|4921.24|4921.72|4921.72|4921.24|4921.24|0
1619782190000|2021-04-30 11:29:50|4921.22|4921.22|4920.57|4920.57|4921.22|4921.22|4920.57|4920.57|0
1619782200000|2021-04-30 11:30:00|4920.81|4920.81|4922.01|4922.01|4922.01|4922.01|4920.23|4920.23|0
1619782210000|2021-04-30 11:30:10|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|0
1619782220000|2021-04-30 11:30:20|4922.47|4922.47|4923.12|4923.12|4923.12|4923.12|4922.47|4922.47|0
1619782230000|2021-04-30 11:30:30|4922.83|4922.83|4922.61|4922.61|4922.83|4922.83|4922.61|4922.61|0
1619782250000|2021-04-30 11:30:50|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|4922.68|0
1619782260000|2021-04-30 11:31:00|4922.69|4922.69|4922.69|4922.69|4922.69|4922.69|4922.69|4922.69|0
1619782280000|2021-04-30 11:31:20|4922.45|4922.45|4922.18|4922.18|4922.45|4922.45|4922.14|4922.14|0
1619782290000|2021-04-30 11:31:30|4922.47|4922.47|4922.18|4922.18|4922.47|4922.47|4922.18|4922.18|0
1619782320000|2021-04-30 11:32:00|4921.97|4921.97|4921.97|4921.97|4921.97|4921.97|4921.97|4921.97|0
1619782330000|2021-04-30 11:32:10|4922.18|4922.18|4923.6|4923.6|4923.6|4923.6|4922.18|4922.18|0
1619782340000|2021-04-30 11:32:20|4923.17|4923.17|4923.19|4923.19|4923.19|4923.19|4923.17|4923.17|0
1619782350000|2021-04-30 11:32:30|4923.66|4923.66|4923.66|4923.66|4923.66|4923.66|4923.66|4923.66|0
1619782360000|2021-04-30 11:32:40|4924.24|4924.24|4924.24|4924.24|4924.24|4924.24|4924.24|4924.24|0
1619782370000|2021-04-30 11:32:50|4925.11|4925.11|4925.59|4925.59|4925.59|4925.59|4924.87|4924.87|0
1619782380000|2021-04-30 11:33:00|4925.4|4925.4|4926.09|4926.09|4926.09|4926.09|4925.4|4925.4|0
1619782400000|2021-04-30 11:33:20|4925.85|4925.85|4925.85|4925.85|4925.85|4925.85|4925.85|4925.85|0
1619782410000|2021-04-30 11:33:30|4926.14|4926.14|4926.37|4926.37|4926.37|4926.37|4926.14|4926.14|0
1619782420000|2021-04-30 11:33:40|4926.66|4926.66|4926.69|4926.69|4926.69|4926.69|4926.61|4926.61|0
1619782430000|2021-04-30 11:33:50|4926.23|4926.23|4925.76|4925.76|4926.23|4926.23|4925.76|4925.76|0
1619782440000|2021-04-30 11:34:00|4926.05|4926.05|4927.51|4927.51|4927.51|4927.51|4926.05|4926.05|0
1619782450000|2021-04-30 11:34:10|4927.27|4927.27|4927.04|4927.04|4927.35|4927.35|4927.04|4927.04|0
1619782460000|2021-04-30 11:34:20|4927.02|4927.02|4927.02|4927.02|4927.02|4927.02|4927.02|4927.02|0
1619782470000|2021-04-30 11:34:30|4927.23|4927.23|4927.02|4927.02|4927.23|4927.23|4927.02|4927.02|0
1619782480000|2021-04-30 11:34:40|4926.8|4926.8|4926.78|4926.78|4926.8|4926.8|4926.78|4926.78|0
1619782490000|2021-04-30 11:34:50|4926.49|4926.49|4926.49|4926.49|4926.49|4926.49|4926.49|4926.49|0
1619782500000|2021-04-30 11:35:00|4926.51|4926.51|4926.27|4926.27|4926.51|4926.51|4926.27|4926.27|0
1619782520000|2021-04-30 11:35:20|4927.26|4927.26|4926.49|4926.49|4927.26|4927.26|4926.49|4926.49|0
1619782550000|2021-04-30 11:35:50|4926.27|4926.27|4925.7|4925.7|4926.27|4926.27|4925.7|4925.7|0
1619782560000|2021-04-30 11:36:00|4926.17|4926.17|4926.17|4926.17|4926.17|4926.17|4926.17|4926.17|0
1619782570000|2021-04-30 11:36:10|4925.19|4925.19|4924.89|4924.89|4925.19|4925.19|4924.89|4924.89|0
1619782580000|2021-04-30 11:36:20|4924.45|4924.45|4924.45|4924.45|4924.45|4924.45|4924.45|4924.45|0
1619782600000|2021-04-30 11:36:40|4924.17|4924.17|4923.95|4923.95|4924.17|4924.17|4923.95|4923.95|0
1619782610000|2021-04-30 11:36:50|4923.23|4923.23|4922.7|4922.7|4923.23|4923.23|4922.7|4922.7|0
1619782620000|2021-04-30 11:37:00|4922.49|4922.49|4922.78|4922.78|4922.78|4922.78|4922.49|4922.49|0
1619782630000|2021-04-30 11:37:10|4922.49|4922.49|4922.2|4922.2|4922.49|4922.49|4922.2|4922.2|0
1619782640000|2021-04-30 11:37:20|4922.42|4922.42|4922.42|4922.42|4922.42|4922.42|4922.42|4922.42|0
1619782650000|2021-04-30 11:37:30|4922.2|4922.2|4922.44|4922.44|4922.44|4922.44|4922.2|4922.2|0
1619782660000|2021-04-30 11:37:40|4923.18|4923.18|4922.61|4922.61|4923.18|4923.18|4922.61|4922.61|0
1619782670000|2021-04-30 11:37:50|4922.39|4922.39|4922.39|4922.39|4922.39|4922.39|4922.39|4922.39|0
1619782700000|2021-04-30 11:38:20|4922.61|4922.61|4922.61|4922.61|4922.61|4922.61|4922.61|4922.61|0
1619782720000|2021-04-30 11:38:40|4922.89|4922.89|4922.89|4922.89|4922.89|4922.89|4922.89|4922.89|0
1619782730000|2021-04-30 11:38:50|4922.87|4922.87|4924.09|4924.09|4924.17|4924.17|4922.87|4922.87|0
1619782740000|2021-04-30 11:39:00|4924.67|4924.67|4923.47|4923.47|4924.67|4924.67|4923.01|4923.01|0
1619782760000|2021-04-30 11:39:20|4924.05|4924.05|4923.76|4923.76|4924.05|4924.05|4923.76|4923.76|0
1619782790000|2021-04-30 11:39:50|4923.75|4923.75|4923.75|4923.75|4923.75|4923.75|4923.75|4923.75|0
1619782800000|2021-04-30 11:40:00|4923.71|4923.71|4923.28|4923.28|4923.71|4923.71|4923.28|4923.28|0
1619782810000|2021-04-30 11:40:10|4923.57|4923.57|4923.57|4923.57|4923.57|4923.57|4923.57|4923.57|0
1619782820000|2021-04-30 11:40:20|4923.78|4923.78|4924.5|4924.5|4924.5|4924.5|4923.78|4923.78|0
1619782830000|2021-04-30 11:40:30|4924.29|4924.29|4924.77|4924.77|4924.77|4924.77|4924.29|4924.29|0
1619782850000|2021-04-30 11:40:50|4924.98|4924.98|4924.98|4924.98|4924.98|4924.98|4924.98|4924.98|0
1619782860000|2021-04-30 11:41:00|4924.97|4924.97|4924.97|4924.97|4924.97|4924.97|4924.97|4924.97|0
1619782870000|2021-04-30 11:41:10|4925.18|4925.18|4925.66|4925.66|4925.66|4925.66|4925.18|4925.18|0
1619782880000|2021-04-30 11:41:20|4925.9|4925.9|4927.05|4927.05|4927.05|4927.05|4925.9|4925.9|0
1619782890000|2021-04-30 11:41:30|4927.34|4927.34|4927.34|4927.34|4927.34|4927.34|4927.34|4927.34|0
1619782900000|2021-04-30 11:41:40|4927.63|4927.63|4927.88|4927.88|4927.92|4927.92|4927.63|4927.63|0
1619782910000|2021-04-30 11:41:50|4927.3|4927.3|4927.54|4927.54|4927.54|4927.54|4927.3|4927.3|0
1619782920000|2021-04-30 11:42:00|4927.33|4927.33|4926.8|4926.8|4927.33|4927.33|4926.51|4926.51|0
1619782930000|2021-04-30 11:42:10|4926.22|4926.22|4923.94|4923.94|4926.22|4926.22|4923.71|4923.71|0
1619782940000|2021-04-30 11:42:20|4924.18|4924.18|4923.03|4923.03|4924.18|4924.18|4923.03|4923.03|0
1619782950000|2021-04-30 11:42:30|4922.74|4922.74|4922.28|4922.28|4922.74|4922.74|4922.28|4922.28|0
1619782960000|2021-04-30 11:42:40|4922.5|4922.5|4921.99|4921.99|4922.5|4922.5|4921.7|4921.7|0
1619782970000|2021-04-30 11:42:50|4922.98|4922.98|4923.41|4923.41|4923.41|4923.41|4922.98|4922.98|0
1619782980000|2021-04-30 11:43:00|4923.19|4923.19|4924.25|4924.25|4924.25|4924.25|4923.19|4923.19|0
1619782990000|2021-04-30 11:43:10|4924.49|4924.49|4925.02|4925.02|4925.02|4925.02|4924.49|4924.49|0
1619783000000|2021-04-30 11:43:20|4925.3|4925.3|4925.59|4925.59|4925.59|4925.59|4925.3|4925.3|0
1619783010000|2021-04-30 11:43:30|4927.27|4927.27|4926.99|4926.99|4927.27|4927.27|4926.99|4926.99|0
1619783020000|2021-04-30 11:43:40|4927.02|4927.02|4926.98|4926.98|4927.02|4927.02|4926.98|4926.98|0
1619783030000|2021-04-30 11:43:50|4926.94|4926.94|4926.94|4926.94|4926.94|4926.94|4926.94|4926.94|0
1619783040000|2021-04-30 11:44:00|4927.42|4927.42|4927.67|4927.67|4928.2|4928.2|4927.42|4927.42|0
1619783050000|2021-04-30 11:44:10|4927.96|4927.96|4927.96|4927.96|4927.96|4927.96|4927.96|4927.96|0
1619783060000|2021-04-30 11:44:20|4928.25|4928.25|4928.25|4928.25|4928.25|4928.25|4928.25|4928.25|0
1619783070000|2021-04-30 11:44:30|4928.26|4928.26|4928.26|4928.26|4928.26|4928.26|4928.26|4928.26|0
1619783090000|2021-04-30 11:44:50|4928.47|4928.47|4928.71|4928.71|4928.71|4928.71|4928.47|4928.47|0
1619783100000|2021-04-30 11:45:00|4928.68|4928.68|4928.69|4928.69|4928.72|4928.72|4928.68|4928.68|0
1619783110000|2021-04-30 11:45:10|4928.98|4928.98|4929.66|4929.66|4929.66|4929.66|4928.98|4928.98|0
1619783140000|2021-04-30 11:45:40|4930.1|4930.1|4931.66|4931.66|4931.66|4931.66|4930.1|4930.1|0
1619783150000|2021-04-30 11:45:50|4931.88|4931.88|4931.88|4931.88|4931.88|4931.88|4931.88|4931.88|0
1619783160000|2021-04-30 11:46:00|4931.13|4931.13|4931.13|4931.13|4931.13|4931.13|4931.13|4931.13|0
1619783170000|2021-04-30 11:46:10|4931.56|4931.56|4932.14|4932.14|4932.14|4932.14|4931.56|4931.56|0
1619783180000|2021-04-30 11:46:20|4932.43|4932.43|4933.39|4933.39|4933.39|4933.39|4932.43|4932.43|0
1619783200000|2021-04-30 11:46:40|4933.4|4933.4|4933.69|4933.69|4933.69|4933.69|4933.11|4933.11|0
1619783210000|2021-04-30 11:46:50|4933.4|4933.4|4933.62|4933.62|4933.84|4933.84|4933.4|4933.4|0
1619783220000|2021-04-30 11:47:00|4932.69|4932.69|4934.47|4934.47|4934.7|4934.7|4932.69|4932.69|0
1619783230000|2021-04-30 11:47:10|4934.53|4934.53|4934.22|4934.22|4934.53|4934.53|4934.22|4934.22|0
1619783240000|2021-04-30 11:47:20|4934.51|4934.51|4936.29|4936.29|4936.29|4936.29|4934.51|4934.51|0
1619783250000|2021-04-30 11:47:30|4936.58|4936.58|4937.29|4937.29|4937.29|4937.29|4936.58|4936.58|0
1619783260000|2021-04-30 11:47:40|4937.58|4937.58|4939.86|4939.86|4939.86|4939.86|4937.58|4937.58|0
1619783270000|2021-04-30 11:47:50|4939.65|4939.65|4940.51|4940.51|4940.51|4940.51|4939.65|4939.65|0
1619783290000|2021-04-30 11:48:10|4940.8|4940.8|4940.85|4940.85|4940.85|4940.85|4940.8|4940.8|0
1619783300000|2021-04-30 11:48:20|4941.14|4941.14|4940.99|4940.99|4941.42|4941.42|4940.56|4940.56|0
1619783310000|2021-04-30 11:48:30|4940.8|4940.8|4940.82|4940.82|4940.82|4940.82|4940.58|4940.58|0
1619783320000|2021-04-30 11:48:40|4941.4|4941.4|4941.16|4941.16|4941.64|4941.64|4941.16|4941.16|0
1619783330000|2021-04-30 11:48:50|4941.4|4941.4|4941.4|4941.4|4941.4|4941.4|4941.4|4941.4|0
1619783350000|2021-04-30 11:49:10|4941.69|4941.69|4941.42|4941.42|4941.69|4941.69|4941.4|4941.4|0
1619783380000|2021-04-30 11:49:40|4941.18|4941.18|4941.42|4941.42|4941.42|4941.42|4941.18|4941.18|0
1619783390000|2021-04-30 11:49:50|4941.4|4941.4|4941.43|4941.43|4941.43|4941.43|4941.4|4941.4|0
1619783400000|2021-04-30 11:50:00|4941.72|4941.72|4941.72|4941.72|4941.72|4941.72|4941.72|4941.72|0
1619783410000|2021-04-30 11:50:10|4942.01|4942.01|4942.01|4942.01|4942.01|4942.01|4942.01|4942.01|0
1619783420000|2021-04-30 11:50:20|4941.48|4941.48|4941.77|4941.77|4941.77|4941.77|4941.48|4941.48|0
1619783430000|2021-04-30 11:50:30|4942.01|4942.01|4942.01|4942.01|4942.01|4942.01|4942.01|4942.01|0
1619783440000|2021-04-30 11:50:40|4942.25|4942.25|4943.71|4943.71|4943.71|4943.71|4942.25|4942.25|0
1619783450000|2021-04-30 11:50:50|4944|4944|4945.08|4945.08|4945.08|4945.08|4944|4944|0
1619783460000|2021-04-30 11:51:00|4945.37|4945.37|4945.68|4945.68|4945.97|4945.97|4945.37|4945.37|0
1619783470000|2021-04-30 11:51:10|4945.92|4945.92|4945.63|4945.63|4945.92|4945.92|4945.63|4945.63|0
1619783480000|2021-04-30 11:51:20|4945.92|4945.92|4945.92|4945.92|4945.92|4945.92|4945.92|4945.92|0
1619783490000|2021-04-30 11:51:30|4945.39|4945.39|4943.64|4943.64|4945.39|4945.39|4943.64|4943.64|0
1619783500000|2021-04-30 11:51:40|4943.4|4943.4|4944.43|4944.43|4944.43|4944.43|4943.4|4943.4|0
1619783510000|2021-04-30 11:51:50|4944.72|4944.72|4944.96|4944.96|4944.96|4944.96|4944.72|4944.72|0
1619783530000|2021-04-30 11:52:10|4945.25|4945.25|4945.25|4945.25|4945.25|4945.25|4945.25|4945.25|0
1619783540000|2021-04-30 11:52:20|4945.54|4945.54|4944.79|4944.79|4945.54|4945.54|4944.79|4944.79|0
1619783560000|2021-04-30 11:52:40|4943.81|4943.81|4943.81|4943.81|4943.81|4943.81|4943.81|4943.81|0
1619783570000|2021-04-30 11:52:50|4943.57|4943.57|4943.32|4943.32|4943.61|4943.61|4942.96|4942.96|0
1619783580000|2021-04-30 11:53:00|4943.8|4943.8|4944.04|4944.04|4944.04|4944.04|4943.8|4943.8|0
1619783590000|2021-04-30 11:53:10|4943.8|4943.8|4943.8|4943.8|4943.8|4943.8|4943.8|4943.8|0
1619783600000|2021-04-30 11:53:20|4944.38|4944.38|4945.48|4945.48|4945.48|4945.48|4944.38|4944.38|0
1619783610000|2021-04-30 11:53:30|4946.13|4946.13|4946.42|4946.42|4946.42|4946.42|4946.13|4946.13|0
1619783620000|2021-04-30 11:53:40|4947.5|4947.5|4948.48|4948.48|4948.48|4948.48|4947.5|4947.5|0
1619783630000|2021-04-30 11:53:50|4948.19|4948.19|4948.48|4948.48|4948.48|4948.48|4948.19|4948.19|0
1619783640000|2021-04-30 11:54:00|4948.19|4948.19|4948.21|4948.21|4948.21|4948.21|4948.19|4948.19|0
1619783650000|2021-04-30 11:54:10|4947.49|4947.49|4946.21|4946.21|4947.49|4947.49|4946.21|4946.21|0
1619783660000|2021-04-30 11:54:20|4946.26|4946.26|4946.29|4946.29|4946.29|4946.29|4946.26|4946.26|0
1619783670000|2021-04-30 11:54:30|4946.87|4946.87|4947.16|4947.16|4947.16|4947.16|4946.87|4946.87|0
1619783690000|2021-04-30 11:54:50|4947.64|4947.64|4948.78|4948.78|4948.78|4948.78|4947.64|4947.64|0
1619783700000|2021-04-30 11:55:00|4949.07|4949.07|4949.13|4949.13|4949.13|4949.13|4949.07|4949.07|0
1619783710000|2021-04-30 11:55:10|4949.41|4949.41|4948.84|4948.84|4949.41|4949.41|4948.84|4948.84|0
1619783720000|2021-04-30 11:55:20|4948.55|4948.55|4948.5|4948.5|4948.55|4948.55|4948.5|4948.5|0
1619783730000|2021-04-30 11:55:30|4948.71|4948.71|4948.71|4948.71|4948.71|4948.71|4948.71|4948.71|0
1619783740000|2021-04-30 11:55:40|4948.93|4948.93|4948.69|4948.69|4948.93|4948.93|4948.69|4948.69|0
1619783760000|2021-04-30 11:56:00|4948.67|4948.67|4948.53|4948.53|4948.96|4948.96|4948.53|4948.53|0
1619783770000|2021-04-30 11:56:10|4948.51|4948.51|4948.07|4948.07|4948.51|4948.51|4948.07|4948.07|0
1619783780000|2021-04-30 11:56:20|4947.78|4947.78|4948.07|4948.07|4948.07|4948.07|4947.49|4947.49|0
1619783790000|2021-04-30 11:56:30|4947.64|4947.64|4947.42|4947.42|4947.64|4947.64|4947.42|4947.42|0
1619783800000|2021-04-30 11:56:40|4946.84|4946.84|4946.84|4946.84|4946.84|4946.84|4946.84|4946.84|0
1619783810000|2021-04-30 11:56:50|4946.63|4946.63|4946.63|4946.63|4946.63|4946.63|4946.63|4946.63|0
1619783820000|2021-04-30 11:57:00|4946.61|4946.61|4945.7|4945.7|4946.61|4946.61|4945.41|4945.41|0
1619783830000|2021-04-30 11:57:10|4946.15|4946.15|4945.88|4945.88|4946.15|4946.15|4945.85|4945.85|0
1619783850000|2021-04-30 11:57:30|4946.17|4946.17|4945.88|4945.88|4946.17|4946.17|4945.88|4945.88|0
1619783870000|2021-04-30 11:57:50|4946.17|4946.17|4947.08|4947.08|4947.08|4947.08|4946.17|4946.17|0
1619783880000|2021-04-30 11:58:00|4947.94|4947.94|4947.94|4947.94|4947.94|4947.94|4947.94|4947.94|0
1619783890000|2021-04-30 11:58:10|4948.23|4948.23|4948.23|4948.23|4948.23|4948.23|4948.23|4948.23|0
1619783900000|2021-04-30 11:58:20|4947.94|4947.94|4947.94|4947.94|4948.23|4948.23|4947.94|4947.94|0
1619783910000|2021-04-30 11:58:30|4947.65|4947.65|4947.6|4947.6|4947.65|4947.65|4947.6|4947.6|0
1619783920000|2021-04-30 11:58:40|4947.38|4947.38|4947.84|4947.84|4947.84|4947.84|4947.38|4947.38|0
1619783940000|2021-04-30 11:59:00|4947.87|4947.87|4948.16|4948.16|4948.16|4948.16|4947.87|4947.87|0
1619783950000|2021-04-30 11:59:10|4949.03|4949.03|4948.45|4948.45|4949.03|4949.03|4948.45|4948.45|0
1619783960000|2021-04-30 11:59:20|4949.03|4949.03|4949.61|4949.61|4949.61|4949.61|4949.03|4949.03|0
1619783970000|2021-04-30 11:59:30|4949.9|4949.9|4949.9|4949.9|4950.19|4950.19|4949.9|4949.9|0
1619783980000|2021-04-30 11:59:40|4950.61|4950.61|4950.04|4950.04|4951.19|4951.19|4950.04|4950.04|0
1619783990000|2021-04-30 11:59:50|4950.68|4950.68|4951.45|4951.45|4951.45|4951.45|4950.68|4950.68|0
1619784000000|2021-04-30 12:00:00|4951.46|4951.46|4952.47|4952.47|4952.47|4952.47|4951.46|4951.46|0
1619784010000|2021-04-30 12:00:10|4952.25|4952.25|4950.74|4950.74|4952.25|4952.25|4950.74|4950.74|0
1619784020000|2021-04-30 12:00:20|4950.72|4950.72|4950.94|4950.94|4950.94|4950.94|4950.72|4950.72|0
1619784030000|2021-04-30 12:00:30|4951.18|4951.18|4951.68|4951.68|4951.97|4951.97|4951.18|4951.18|0
1619784040000|2021-04-30 12:00:40|4951.47|4951.47|4951.5|4951.5|4951.5|4951.5|4951.47|4951.47|0
1619784050000|2021-04-30 12:00:50|4951.73|4951.73|4952.05|4952.05|4952.26|4952.26|4951.73|4951.73|0
1619784060000|2021-04-30 12:01:00|4951.57|4951.57|4950.54|4950.54|4951.57|4951.57|4950.25|4950.25|0
1619784070000|2021-04-30 12:01:10|4950.25|4950.25|4950.08|4950.08|4950.25|4950.25|4949.5|4949.5|0
1619784080000|2021-04-30 12:01:20|4950.37|4950.37|4950.37|4950.37|4950.37|4950.37|4950.37|4950.37|0
1619784090000|2021-04-30 12:01:30|4949.59|4949.59|4940.65|4940.65|4949.59|4949.59|4939.4|4939.4|0
1619784100000|2021-04-30 12:01:40|4940.94|4940.94|4938.29|4938.29|4940.94|4940.94|4938.29|4938.29|0
1619784110000|2021-04-30 12:01:50|4938.06|4938.06|4939.36|4939.36|4939.58|4939.58|4938.06|4938.06|0
1619784120000|2021-04-30 12:02:00|4938.21|4938.21|4939.26|4939.26|4939.26|4939.26|4937.78|4937.78|0
1619784130000|2021-04-30 12:02:10|4938.98|4938.98|4937.97|4937.97|4938.98|4938.98|4937.39|4937.39|0
1619784140000|2021-04-30 12:02:20|4938.83|4938.83|4940.54|4940.54|4940.54|4940.54|4938.83|4938.83|0
1619784150000|2021-04-30 12:02:30|4941.18|4941.18|4941.18|4941.18|4941.18|4941.18|4941.18|4941.18|0
1619784160000|2021-04-30 12:02:40|4941.4|4941.4|4944.35|4944.35|4944.35|4944.35|4941.4|4941.4|0
1619784180000|2021-04-30 12:03:00|4944.83|4944.83|4946.24|4946.24|4946.24|4946.24|4944.83|4944.83|0
1619784190000|2021-04-30 12:03:10|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|4946.46|0
1619784210000|2021-04-30 12:03:30|4946.22|4946.22|4945.89|4945.89|4946.22|4946.22|4945.68|4945.68|0
1619784220000|2021-04-30 12:03:40|4945.82|4945.82|4943.67|4943.67|4945.82|4945.82|4943.67|4943.67|0
1619784230000|2021-04-30 12:03:50|4943.91|4943.91|4944.42|4944.42|4944.42|4944.42|4943.69|4943.69|0
1619784240000|2021-04-30 12:04:00|4944.71|4944.71|4944.71|4944.71|4944.71|4944.71|4944.71|4944.71|0
1619784250000|2021-04-30 12:04:10|4945.21|4945.21|4945.98|4945.98|4945.98|4945.98|4945.21|4945.21|0
1619784260000|2021-04-30 12:04:20|4945.76|4945.76|4944.73|4944.73|4945.76|4945.76|4944.73|4944.73|0
1619784270000|2021-04-30 12:04:30|4944.44|4944.44|4945.02|4945.02|4945.02|4945.02|4944.44|4944.44|0
1619784290000|2021-04-30 12:04:50|4944.78|4944.78|4944.49|4944.49|4944.78|4944.78|4944.49|4944.49|0
1619784300000|2021-04-30 12:05:00|4943.74|4943.74|4940.3|4940.3|4943.74|4943.74|4940.3|4940.3|0
1619784310000|2021-04-30 12:05:10|4939.82|4939.82|4940.01|4940.01|4940.01|4940.01|4938.77|4938.77|0
1619784320000|2021-04-30 12:05:20|4940.3|4940.3|4940.3|4940.3|4940.3|4940.3|4940.3|4940.3|0
1619784330000|2021-04-30 12:05:30|4940.73|4940.73|4940.49|4940.49|4940.73|4940.73|4940.49|4940.49|0
1619784340000|2021-04-30 12:05:40|4941.07|4941.07|4942.02|4942.02|4942.02|4942.02|4941.07|4941.07|0
1619784350000|2021-04-30 12:05:50|4942.05|4942.05|4942.49|4942.49|4942.49|4942.49|4942.05|4942.05|0
1619784360000|2021-04-30 12:06:00|4942.53|4942.53|4943.1|4943.1|4943.1|4943.1|4942.53|4942.53|0
1619784370000|2021-04-30 12:06:10|4943.57|4943.57|4943.57|4943.57|4943.57|4943.57|4943.57|4943.57|0
1619784380000|2021-04-30 12:06:20|4943.54|4943.54|4943.1|4943.1|4943.54|4943.54|4943.1|4943.1|0
1619784390000|2021-04-30 12:06:30|4943.63|4943.63|4942.87|4942.87|4943.63|4943.63|4942.87|4942.87|0
1619784400000|2021-04-30 12:06:40|4943.16|4943.16|4943.44|4943.44|4943.44|4943.44|4943.16|4943.16|0
1619784410000|2021-04-30 12:06:50|4943.21|4943.21|4942.92|4942.92|4943.21|4943.21|4942.92|4942.92|0
1619784420000|2021-04-30 12:07:00|4943.16|4943.16|4943.16|4943.16|4943.16|4943.16|4943.16|4943.16|0
1619784450000|2021-04-30 12:07:30|4943.44|4943.44|4942.46|4942.46|4943.44|4943.44|4942.46|4942.46|0
1619784460000|2021-04-30 12:07:40|4943.47|4943.47|4943.47|4943.47|4943.47|4943.47|4943.47|4943.47|0
1619784470000|2021-04-30 12:07:50|4943.45|4943.45|4943.45|4943.45|4943.45|4943.45|4943.45|4943.45|0
1619784480000|2021-04-30 12:08:00|4943.66|4943.66|4944.7|4944.7|4944.7|4944.7|4943.66|4943.66|0
1619784490000|2021-04-30 12:08:10|4944.41|4944.41|4944.41|4944.41|4944.41|4944.41|4944.41|4944.41|0
1619784500000|2021-04-30 12:08:20|4945.06|4945.06|4945.78|4945.78|4945.78|4945.78|4945.06|4945.06|0
1619784510000|2021-04-30 12:08:30|4945.49|4945.49|4945.97|4945.97|4945.97|4945.97|4945.49|4945.49|0
1619784520000|2021-04-30 12:08:40|4945.73|4945.73|4945.07|4945.07|4945.74|4945.74|4945.07|4945.07|0
1619784530000|2021-04-30 12:08:50|4945.36|4945.36|4945.36|4945.36|4945.36|4945.36|4945.12|4945.12|0
1619784540000|2021-04-30 12:09:00|4945.37|4945.37|4945.37|4945.37|4945.37|4945.37|4945.37|4945.37|0
1619784550000|2021-04-30 12:09:10|4945.95|4945.95|4947.32|4947.32|4947.32|4947.32|4945.95|4945.95|0
1619784560000|2021-04-30 12:09:20|4947.76|4947.76|4948.71|4948.71|4948.71|4948.71|4947.76|4947.76|0
1619784580000|2021-04-30 12:09:40|4949.19|4949.19|4949.44|4949.44|4949.48|4949.48|4949.19|4949.19|0
1619784590000|2021-04-30 12:09:50|4949.15|4949.15|4949.15|4949.15|4949.15|4949.15|4948.86|4948.86|0
1619784600000|2021-04-30 12:10:00|4949.44|4949.44|4949.44|4949.44|4949.44|4949.44|4949.44|4949.44|0
1619784620000|2021-04-30 12:10:20|4949.73|4949.73|4950.2|4950.2|4950.44|4950.44|4949.73|4949.73|0
1619784630000|2021-04-30 12:10:30|4949.91|4949.91|4949.97|4949.97|4949.98|4949.98|4949.91|4949.91|0
1619784650000|2021-04-30 12:10:50|4950.01|4950.01|4949.61|4949.61|4950.04|4950.04|4949.61|4949.61|0
1619784660000|2021-04-30 12:11:00|4949.4|4949.4|4949.4|4949.4|4949.4|4949.4|4949.16|4949.16|0
1619784670000|2021-04-30 12:11:10|4949.11|4949.11|4948.17|4948.17|4949.11|4949.11|4948.17|4948.17|0
1619784680000|2021-04-30 12:11:20|4947.89|4947.89|4947.91|4947.91|4947.91|4947.91|4947.89|4947.89|0
1619784690000|2021-04-30 12:11:30|4948.19|4948.19|4948.19|4948.19|4948.19|4948.19|4948.19|4948.19|0
1619784700000|2021-04-30 12:11:40|4947.91|4947.91|4947.91|4947.91|4947.91|4947.91|4947.91|4947.91|0
1619784720000|2021-04-30 12:12:00|4947.62|4947.62|4948.29|4948.29|4948.29|4948.29|4947.62|4947.62|0
1619784730000|2021-04-30 12:12:10|4948.31|4948.31|4948.34|4948.34|4948.34|4948.34|4948.31|4948.31|0
1619784740000|2021-04-30 12:12:20|4948.58|4948.58|4948.12|4948.12|4948.58|4948.58|4948.12|4948.12|0
1619784750000|2021-04-30 12:12:30|4947.9|4947.9|4947.38|4947.38|4947.9|4947.9|4947.38|4947.38|0
1619784760000|2021-04-30 12:12:40|4947.14|4947.14|4947.17|4947.17|4947.17|4947.17|4947.14|4947.14|0
1619784780000|2021-04-30 12:13:00|4946.95|4946.95|4946.95|4946.95|4946.95|4946.95|4946.95|4946.95|0
1619784790000|2021-04-30 12:13:10|4946.66|4946.66|4946.66|4946.66|4946.66|4946.66|4946.09|4946.09|0
1619784800000|2021-04-30 12:13:20|4946.9|4946.9|4945.87|4945.87|4946.9|4946.9|4945.87|4945.87|0
1619784810000|2021-04-30 12:13:30|4946.09|4946.09|4946.09|4946.09|4946.09|4946.09|4946.09|4946.09|0
1619784830000|2021-04-30 12:13:50|4946.07|4946.07|4946.09|4946.09|4946.09|4946.09|4946.07|4946.07|0
1619784840000|2021-04-30 12:14:00|4946.32|4946.32|4946.85|4946.85|4947.14|4947.14|4946.32|4946.32|0
1619784850000|2021-04-30 12:14:10|4946.56|4946.56|4946.58|4946.58|4946.58|4946.58|4946.56|4946.56|0
1619784880000|2021-04-30 12:14:40|4946.53|4946.53|4946.53|4946.53|4946.53|4946.53|4946.53|4946.53|0
1619784890000|2021-04-30 12:14:50|4946.82|4946.82|4947.34|4947.34|4947.34|4947.34|4946.82|4946.82|0
1619784900000|2021-04-30 12:15:00|4947.05|4947.05|4947.92|4947.92|4947.92|4947.92|4947.05|4947.05|0
1619784910000|2021-04-30 12:15:10|4947.63|4947.63|4948.18|4948.18|4948.18|4948.18|4947.63|4947.63|0
1619784920000|2021-04-30 12:15:20|4947.89|4947.89|4948.18|4948.18|4948.42|4948.42|4947.89|4947.89|0
1619784930000|2021-04-30 12:15:30|4948.17|4948.17|4948.22|4948.22|4948.46|4948.46|4948.17|4948.17|0
1619784940000|2021-04-30 12:15:40|4948.46|4948.46|4949.22|4949.22|4949.91|4949.91|4948.46|4948.46|0
1619784950000|2021-04-30 12:15:50|4949.26|4949.26|4949.26|4949.26|4949.26|4949.26|4949.26|4949.26|0
1619784960000|2021-04-30 12:16:00|4948.97|4948.97|4949.26|4949.26|4949.26|4949.26|4948.97|4948.97|0
1619784970000|2021-04-30 12:16:10|4949.54|4949.54|4949.27|4949.27|4949.54|4949.54|4949.26|4949.26|0
1619784990000|2021-04-30 12:16:30|4949.31|4949.31|4949.31|4949.31|4949.31|4949.31|4949.31|4949.31|0
1619785000000|2021-04-30 12:16:40|4949.09|4949.09|4948.62|4948.62|4949.09|4949.09|4948.62|4948.62|0
1619785010000|2021-04-30 12:16:50|4948.33|4948.33|4948.33|4948.33|4948.33|4948.33|4948.33|4948.33|0
1619785020000|2021-04-30 12:17:00|4948.11|4948.11|4947.9|4947.9|4948.11|4948.11|4947.9|4947.9|0
1619785030000|2021-04-30 12:17:10|4948.33|4948.33|4948.83|4948.83|4948.83|4948.83|4948.33|4948.33|0
1619785040000|2021-04-30 12:17:20|4949.84|4949.84|4950.34|4950.34|4950.37|4950.37|4949.84|4949.84|0
1619785050000|2021-04-30 12:17:30|4950.63|4950.63|4950.34|4950.34|4950.92|4950.92|4950.34|4950.34|0
1619785060000|2021-04-30 12:17:40|4950.05|4950.05|4950.06|4950.06|4950.1|4950.1|4950.05|4950.05|0
1619785070000|2021-04-30 12:17:50|4950.54|4950.54|4950.33|4950.33|4950.57|4950.57|4949.85|4949.85|0
1619785080000|2021-04-30 12:18:00|4950.34|4950.34|4950.34|4950.34|4950.34|4950.34|4950.34|4950.34|0
1619785090000|2021-04-30 12:18:10|4950.78|4950.78|4949.38|4949.38|4950.78|4950.78|4949.38|4949.38|0
1619785100000|2021-04-30 12:18:20|4949.42|4949.42|4949.24|4949.24|4949.67|4949.67|4949.17|4949.17|0
1619785110000|2021-04-30 12:18:30|4949.26|4949.26|4949.05|4949.05|4949.29|4949.29|4949.05|4949.05|0
1619785120000|2021-04-30 12:18:40|4948.76|4948.76|4949.18|4949.18|4949.19|4949.19|4948.76|4948.76|0
1619785130000|2021-04-30 12:18:50|4949.12|4949.12|4948.83|4948.83|4949.12|4949.12|4948.83|4948.83|0
1619785140000|2021-04-30 12:19:00|4949.12|4949.12|4949.12|4949.12|4949.12|4949.12|4949.12|4949.12|0
1619785150000|2021-04-30 12:19:10|4949.36|4949.36|4949.36|4949.36|4949.36|4949.36|4949.36|4949.36|0
1619785160000|2021-04-30 12:19:20|4949.34|4949.34|4949.1|4949.1|4949.34|4949.34|4949.1|4949.1|0
1619785170000|2021-04-30 12:19:30|4949.39|4949.39|4948.96|4948.96|4949.39|4949.39|4948.96|4948.96|0
1619785180000|2021-04-30 12:19:40|4949.18|4949.18|4949.18|4949.18|4949.18|4949.18|4949.18|4949.18|0
1619785190000|2021-04-30 12:19:50|4949.47|4949.47|4949.87|4949.87|4949.87|4949.87|4949.39|4949.39|0
1619785200000|2021-04-30 12:20:00|4950.16|4950.16|4949.47|4949.47|4950.16|4950.16|4949.47|4949.47|0
1619785210000|2021-04-30 12:20:10|4949.45|4949.45|4949.45|4949.45|4949.45|4949.45|4949.45|4949.45|0
1619785220000|2021-04-30 12:20:20|4949.74|4949.74|4949.74|4949.74|4949.74|4949.74|4949.74|4949.74|0
1619785230000|2021-04-30 12:20:30|4950.32|4950.32|4951.59|4951.59|4951.59|4951.59|4950.32|4950.32|0
1619785240000|2021-04-30 12:20:40|4951.88|4951.88|4951.88|4951.88|4951.88|4951.88|4951.88|4951.88|0
1619785250000|2021-04-30 12:20:50|4951.84|4951.84|4951.07|4951.07|4951.84|4951.84|4951.07|4951.07|0
1619785260000|2021-04-30 12:21:00|4951.08|4951.08|4951.06|4951.06|4951.08|4951.08|4951.06|4951.06|0
1619785280000|2021-04-30 12:21:20|4950.56|4950.56|4951.4|4951.4|4951.43|4951.43|4950.56|4950.56|0
1619785290000|2021-04-30 12:21:30|4951.16|4951.16|4950.41|4950.41|4951.45|4951.45|4950.41|4950.41|0
1619785310000|2021-04-30 12:21:50|4950.38|4950.38|4950.96|4950.96|4950.96|4950.96|4950.38|4950.38|0
1619785320000|2021-04-30 12:22:00|4951.44|4951.44|4952.06|4952.06|4952.06|4952.06|4951.44|4951.44|0
1619785340000|2021-04-30 12:22:20|4952.35|4952.35|4953.04|4953.04|4953.33|4953.33|4952.35|4952.35|0
1619785350000|2021-04-30 12:22:30|4953.33|4953.33|4953.04|4953.04|4953.62|4953.62|4953.04|4953.04|0
1619785360000|2021-04-30 12:22:40|4953.33|4953.33|4953.62|4953.62|4953.62|4953.62|4953.33|4953.33|0
1619785370000|2021-04-30 12:22:50|4953.59|4953.59|4952.75|4952.75|4953.59|4953.59|4952.75|4952.75|0
1619785380000|2021-04-30 12:23:00|4952.74|4952.74|4952.74|4952.74|4952.74|4952.74|4952.74|4952.74|0
1619785390000|2021-04-30 12:23:10|4952.98|4952.98|4954.52|4954.52|4955|4955|4952.98|4952.98|0
1619785400000|2021-04-30 12:23:20|4954.56|4954.56|4954.56|4954.56|4954.56|4954.56|4954.56|4954.56|0
1619785410000|2021-04-30 12:23:30|4954.06|4954.06|4952.57|4952.57|4954.06|4954.06|4952.57|4952.57|0
1619785420000|2021-04-30 12:23:40|4951.99|4951.99|4952.57|4952.57|4952.57|4952.57|4951.99|4951.99|0
1619785430000|2021-04-30 12:23:50|4952.63|4952.63|4952.88|4952.88|4952.88|4952.88|4952.63|4952.63|0
1619785440000|2021-04-30 12:24:00|4952.87|4952.87|4952.87|4952.87|4952.87|4952.87|4952.87|4952.87|0
1619785450000|2021-04-30 12:24:10|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|4953.95|0
1619785460000|2021-04-30 12:24:20|4953.97|4953.97|4953.81|4953.81|4953.99|4953.99|4953.81|4953.81|0
1619785480000|2021-04-30 12:24:40|4952.65|4952.65|4952.47|4952.47|4952.65|4952.65|4952.47|4952.47|0
1619785490000|2021-04-30 12:24:50|4952.26|4952.26|4952.46|4952.46|4952.47|4952.47|4952.26|4952.26|0
1619785510000|2021-04-30 12:25:10|4952.17|4952.17|4953.34|4953.34|4953.34|4953.34|4951.88|4951.88|0
1619785520000|2021-04-30 12:25:20|4953.05|4953.05|4953.05|4953.05|4953.05|4953.05|4953.05|4953.05|0
1619785530000|2021-04-30 12:25:30|4953.27|4953.27|4955.97|4955.97|4955.97|4955.97|4953.27|4953.27|0
1619785540000|2021-04-30 12:25:40|4956.55|4956.55|4957.26|4957.26|4957.26|4957.26|4956.55|4956.55|0
1619785550000|2021-04-30 12:25:50|4957.04|4957.04|4957.04|4957.04|4957.04|4957.04|4957.04|4957.04|0
1619785560000|2021-04-30 12:26:00|4956.8|4956.8|4955.79|4955.79|4956.8|4956.8|4955.79|4955.79|0
1619785580000|2021-04-30 12:26:20|4956.08|4956.08|4956.8|4956.8|4956.8|4956.8|4956.08|4956.08|0
1619785590000|2021-04-30 12:26:30|4956.22|4956.22|4955.64|4955.64|4956.8|4956.8|4955.64|4955.64|0
1619785600000|2021-04-30 12:26:40|4955.43|4955.43|4955.67|4955.67|4955.67|4955.67|4955.43|4955.43|0
1619785610000|2021-04-30 12:26:50|4955.43|4955.43|4954.23|4954.23|4955.43|4955.43|4954.23|4954.23|0
1619785620000|2021-04-30 12:27:00|4954.01|4954.01|4953.97|4953.97|4954.01|4954.01|4953.72|4953.72|0
1619785640000|2021-04-30 12:27:20|4953.73|4953.73|4954.84|4954.84|4954.84|4954.84|4953.73|4953.73|0
1619785650000|2021-04-30 12:27:30|4955.27|4955.27|4955.04|4955.04|4955.33|4955.33|4955.04|4955.04|0
1619785660000|2021-04-30 12:27:40|4955.76|4955.76|4955.76|4955.76|4955.76|4955.76|4955.76|4955.76|0
1619785670000|2021-04-30 12:27:50|4956.34|4956.34|4956.34|4956.34|4956.53|4956.53|4956.1|4956.1|0
1619785680000|2021-04-30 12:28:00|4956.77|4956.77|4957.28|4957.28|4957.28|4957.28|4956.77|4956.77|0
1619785690000|2021-04-30 12:28:10|4956.99|4956.99|4956.99|4956.99|4956.99|4956.99|4956.99|4956.99|0
1619785700000|2021-04-30 12:28:20|4956.41|4956.41|4956.41|4956.41|4956.41|4956.41|4956.41|4956.41|0
1619785710000|2021-04-30 12:28:30|4956.65|4956.65|4956.88|4956.88|4956.88|4956.88|4956.43|4956.43|0
1619785720000|2021-04-30 12:28:40|4956.64|4956.64|4957.08|4957.08|4957.08|4957.08|4956.64|4956.64|0
1619785730000|2021-04-30 12:28:50|4957.37|4957.37|4958.13|4958.13|4958.13|4958.13|4957.37|4957.37|0
1619785740000|2021-04-30 12:29:00|4958.56|4958.56|4958.85|4958.85|4958.85|4958.85|4958.56|4958.56|0
1619785750000|2021-04-30 12:29:10|4959.09|4959.09|4959.09|4959.09|4959.09|4959.09|4959.09|4959.09|0
1619785770000|2021-04-30 12:29:30|4958.8|4958.8|4959.28|4959.28|4959.28|4959.28|4958.8|4958.8|0
1619785780000|2021-04-30 12:29:40|4959.93|4959.93|4959.93|4959.93|4959.93|4959.93|4959.93|4959.93|0
1619785800000|2021-04-30 12:30:00|4959.47|4959.47|4958.56|4958.56|4959.76|4959.76|4958.56|4958.56|0
1619785810000|2021-04-30 12:30:10|4958.8|4958.8|4960.34|4960.34|4960.34|4960.34|4958.8|4958.8|0
1619785820000|2021-04-30 12:30:20|4959.91|4959.91|4959.91|4959.91|4959.91|4959.91|4959.91|4959.91|0
1619785830000|2021-04-30 12:30:30|4960.2|4960.2|4959.91|4959.91|4960.2|4960.2|4959.33|4959.33|0
1619785840000|2021-04-30 12:30:40|4959.04|4959.04|4959.4|4959.4|4959.4|4959.4|4958.54|4958.54|0
1619785850000|2021-04-30 12:30:50|4959.69|4959.69|4959.4|4959.4|4959.69|4959.69|4959.4|4959.4|0
1619785860000|2021-04-30 12:31:00|4958.93|4958.93|4959.17|4959.17|4959.17|4959.17|4958.93|4958.93|0
1619785870000|2021-04-30 12:31:10|4958.93|4958.93|4958.71|4958.71|4958.93|4958.93|4958.71|4958.71|0
1619785880000|2021-04-30 12:31:20|4959|4959|4958.49|4958.49|4959|4959|4957.39|4957.39|0
1619785890000|2021-04-30 12:31:30|4957.97|4957.97|4957.92|4957.92|4957.97|4957.97|4957.49|4957.49|0
1619785900000|2021-04-30 12:31:40|4958.64|4958.64|4958.4|4958.4|4958.88|4958.88|4958.4|4958.4|0
1619785910000|2021-04-30 12:31:50|4958.37|4958.37|4958.81|4958.81|4958.81|4958.81|4958.36|4958.36|0
1619785920000|2021-04-30 12:32:00|4958.85|4958.85|4958.89|4958.89|4958.89|4958.89|4958.85|4958.85|0
1619785930000|2021-04-30 12:32:10|4959.47|4959.47|4959.2|4959.2|4959.49|4959.49|4959.2|4959.2|0
1619785940000|2021-04-30 12:32:20|4959.17|4959.17|4958.85|4958.85|4959.17|4959.17|4958.85|4958.85|0
1619785950000|2021-04-30 12:32:30|4959.06|4959.06|4959.52|4959.52|4960.03|4960.03|4959.04|4959.04|0
1619785970000|2021-04-30 12:32:50|4959.81|4959.81|4959.81|4959.81|4959.81|4959.81|4959.81|4959.81|0
1619785980000|2021-04-30 12:33:00|4960.03|4960.03|4962.09|4962.09|4962.14|4962.14|4960.03|4960.03|0
1619785990000|2021-04-30 12:33:10|4962.13|4962.13|4963.05|4963.05|4963.05|4963.05|4962.13|4962.13|0
1619786000000|2021-04-30 12:33:20|4962.76|4962.76|4963.05|4963.05|4963.05|4963.05|4962.76|4962.76|0
1619786010000|2021-04-30 12:33:30|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|4963.03|0
1619786020000|2021-04-30 12:33:40|4963.24|4963.24|4962.5|4962.5|4963.24|4963.24|4962.5|4962.5|0
1619786030000|2021-04-30 12:33:50|4962.21|4962.21|4960.94|4960.94|4962.21|4962.21|4960.92|4960.92|0
1619786040000|2021-04-30 12:34:00|4961.23|4961.23|4961.47|4961.47|4961.47|4961.47|4961.23|4961.23|0
1619786050000|2021-04-30 12:34:10|4961.48|4961.48|4961.76|4961.76|4961.76|4961.76|4961.48|4961.48|0
1619786060000|2021-04-30 12:34:20|4962.05|4962.05|4962.05|4962.05|4962.05|4962.05|4962.05|4962.05|0
1619786070000|2021-04-30 12:34:30|4961.76|4961.76|4962.22|4962.22|4962.22|4962.22|4961.76|4961.76|0
1619786080000|2021-04-30 12:34:40|4961.93|4961.93|4961.4|4961.4|4961.93|4961.93|4961.4|4961.4|0
1619786090000|2021-04-30 12:34:50|4960.66|4960.66|4960.2|4960.2|4960.66|4960.66|4960.2|4960.2|0
1619786100000|2021-04-30 12:35:00|4960.49|4960.49|4960.49|4960.49|4960.49|4960.49|4960.49|4960.49|0
1619786110000|2021-04-30 12:35:10|4960.2|4960.2|4960.2|4960.2|4960.2|4960.2|4960.2|4960.2|0
1619786120000|2021-04-30 12:35:20|4960.66|4960.66|4959.46|4959.46|4960.66|4960.66|4959.46|4959.46|0
1619786130000|2021-04-30 12:35:30|4959.17|4959.17|4958.72|4958.72|4959.17|4959.17|4958.72|4958.72|0
1619786140000|2021-04-30 12:35:40|4959|4959|4959|4959|4959|4959|4959|4959|0
1619786150000|2021-04-30 12:35:50|4959.46|4959.46|4960.23|4960.23|4960.23|4960.23|4959.46|4959.46|0
1619786160000|2021-04-30 12:36:00|4959.94|4959.94|4959.17|4959.17|4959.94|4959.94|4959.17|4959.17|0
1619786170000|2021-04-30 12:36:10|4959.65|4959.65|4959.65|4959.65|4959.65|4959.65|4959.65|4959.65|0
1619786180000|2021-04-30 12:36:20|4960.3|4960.3|4960.83|4960.83|4961.49|4961.49|4960.3|4960.3|0
1619786190000|2021-04-30 12:36:30|4960.62|4960.62|4960.33|4960.33|4960.62|4960.62|4960.33|4960.33|0
1619786200000|2021-04-30 12:36:40|4960.55|4960.55|4960.34|4960.34|4960.55|4960.55|4960.33|4960.33|0
1619786210000|2021-04-30 12:36:50|4960.11|4960.11|4960.05|4960.05|4960.11|4960.11|4960.05|4960.05|0
1619786220000|2021-04-30 12:37:00|4960.29|4960.29|4959.42|4959.42|4960.58|4960.58|4959.42|4959.42|0
1619786230000|2021-04-30 12:37:10|4959.71|4959.71|4958.44|4958.44|4959.71|4959.71|4958.44|4958.44|0
1619786240000|2021-04-30 12:37:20|4957.98|4957.98|4957.98|4957.98|4957.98|4957.98|4957.98|4957.98|0
1619786250000|2021-04-30 12:37:30|4957.5|4957.5|4957.5|4957.5|4957.5|4957.5|4957.5|4957.5|0
1619786270000|2021-04-30 12:37:50|4957.07|4957.07|4957.36|4957.36|4957.36|4957.36|4956.86|4956.86|0
1619786280000|2021-04-30 12:38:00|4957.07|4957.07|4956.62|4956.62|4957.07|4957.07|4956.62|4956.62|0
1619786290000|2021-04-30 12:38:10|4956.9|4956.9|4956.9|4956.9|4957.14|4957.14|4956.9|4956.9|0
1619786300000|2021-04-30 12:38:20|4956.88|4956.88|4956.51|4956.51|4956.88|4956.88|4956.51|4956.51|0
1619786310000|2021-04-30 12:38:30|4957.08|4957.08|4956.51|4956.51|4957.08|4957.08|4956.51|4956.51|0
1619786320000|2021-04-30 12:38:40|4956.27|4956.27|4956.25|4956.25|4956.27|4956.27|4956.25|4956.25|0
1619786330000|2021-04-30 12:38:50|4956.04|4956.04|4956.04|4956.04|4956.04|4956.04|4956.04|4956.04|0
1619786350000|2021-04-30 12:39:10|4956.28|4956.28|4956.28|4956.28|4956.28|4956.28|4956.28|4956.28|0
1619786360000|2021-04-30 12:39:20|4956.56|4956.56|4956.61|4956.61|4957.14|4957.14|4956.56|4956.56|0
1619786370000|2021-04-30 12:39:30|4956.4|4956.4|4955.73|4955.73|4956.4|4956.4|4955.73|4955.73|0
1619786380000|2021-04-30 12:39:40|4955.15|4955.15|4955.51|4955.51|4955.51|4955.51|4954.86|4954.86|0
1619786390000|2021-04-30 12:39:50|4955.8|4955.8|4954.6|4954.6|4955.8|4955.8|4954.6|4954.6|0
1619786420000|2021-04-30 12:40:20|4954.5|4954.5|4955.72|4955.72|4955.72|4955.72|4954.5|4954.5|0
1619786430000|2021-04-30 12:40:30|4956.2|4956.2|4956.18|4956.18|4956.2|4956.2|4955.96|4955.96|0
1619786450000|2021-04-30 12:40:50|4955.72|4955.72|4956.21|4956.21|4957.17|4957.17|4955.72|4955.72|0
1619786470000|2021-04-30 12:41:10|4956.42|4956.42|4956.66|4956.66|4956.66|4956.66|4956.42|4956.42|0
1619786500000|2021-04-30 12:41:40|4956.95|4956.95|4957.33|4957.33|4957.33|4957.33|4956.85|4956.85|0
1619786510000|2021-04-30 12:41:50|4957.55|4957.55|4957.31|4957.31|4957.55|4957.55|4957.31|4957.31|0
1619786520000|2021-04-30 12:42:00|4957.55|4957.55|4957.55|4957.55|4957.55|4957.55|4957.55|4957.55|0
1619786530000|2021-04-30 12:42:10|4957.31|4957.31|4957.53|4957.53|4957.53|4957.53|4957.31|4957.31|0
1619786550000|2021-04-30 12:42:30|4958.51|4958.51|4958|4958|4958.51|4958.51|4958|4958|0
1619786570000|2021-04-30 12:42:50|4958.22|4958.22|4959.03|4959.03|4959.03|4959.03|4958.22|4958.22|0
1619786580000|2021-04-30 12:43:00|4959.27|4959.27|4959.51|4959.51|4959.51|4959.51|4959.27|4959.27|0
1619786590000|2021-04-30 12:43:10|4959.49|4959.49|4959.49|4959.49|4959.49|4959.49|4959.49|4959.49|0
1619786610000|2021-04-30 12:43:30|4959.54|4959.54|4959.25|4959.25|4959.54|4959.54|4959.04|4959.04|0
1619786620000|2021-04-30 12:43:40|4959.47|4959.47|4959.71|4959.71|4959.71|4959.71|4959.47|4959.47|0
1619786630000|2021-04-30 12:43:50|4960.16|4960.16|4960.12|4960.12|4960.16|4960.16|4960.12|4960.12|0
1619786640000|2021-04-30 12:44:00|4959.83|4959.83|4959.79|4959.79|4959.83|4959.83|4959.79|4959.79|0
1619786650000|2021-04-30 12:44:10|4959.33|4959.33|4959.1|4959.1|4959.33|4959.33|4958.81|4958.81|0
1619786660000|2021-04-30 12:44:20|4959.06|4959.06|4958.59|4958.59|4959.11|4959.11|4958.11|4958.11|0
1619786670000|2021-04-30 12:44:30|4958.83|4958.83|4959.55|4959.55|4959.55|4959.55|4958.83|4958.83|0
1619786680000|2021-04-30 12:44:40|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|4959.84|0
1619786690000|2021-04-30 12:44:50|4961.42|4961.42|4962.38|4962.38|4962.38|4962.38|4961.13|4961.13|0
1619786700000|2021-04-30 12:45:00|4962.42|4962.42|4962.42|4962.42|4962.71|4962.71|4962.42|4962.42|0
1619786710000|2021-04-30 12:45:10|4962.2|4962.2|4962.2|4962.2|4962.2|4962.2|4961.91|4961.91|0
1619786740000|2021-04-30 12:45:40|4962.44|4962.44|4962.66|4962.66|4962.66|4962.66|4962.44|4962.44|0
1619786760000|2021-04-30 12:46:00|4962.87|4962.87|4962.98|4962.98|4963.22|4963.22|4962.66|4962.66|0
1619786770000|2021-04-30 12:46:10|4963.63|4963.63|4963.94|4963.94|4964.15|4964.15|4963.63|4963.63|0
1619786780000|2021-04-30 12:46:20|4963.65|4963.65|4963.65|4963.65|4963.65|4963.65|4963.65|4963.65|0
1619786800000|2021-04-30 12:46:40|4963.43|4963.43|4963.14|4963.14|4963.65|4963.65|4963.14|4963.14|0
1619786820000|2021-04-30 12:47:00|4962.62|4962.62|4962.16|4962.16|4962.62|4962.62|4961.58|4961.58|0
1619786830000|2021-04-30 12:47:10|4962.4|4962.4|4962.11|4962.11|4962.4|4962.4|4962.11|4962.11|0
1619786840000|2021-04-30 12:47:20|4961.82|4961.82|4961.24|4961.24|4961.82|4961.82|4961.24|4961.24|0
1619786850000|2021-04-30 12:47:30|4961.82|4961.82|4962.04|4962.04|4962.04|4962.04|4961.82|4961.82|0
1619786860000|2021-04-30 12:47:40|4962.05|4962.05|4962.05|4962.05|4962.05|4962.05|4962.05|4962.05|0
1619786870000|2021-04-30 12:47:50|4962|4962|4962.29|4962.29|4962.35|4962.35|4962|4962|0
1619786880000|2021-04-30 12:48:00|4962.05|4962.05|4962.05|4962.05|4962.05|4962.05|4962.05|4962.05|0
1619786910000|2021-04-30 12:48:30|4961.61|4961.61|4960.63|4960.63|4961.61|4961.61|4960.63|4960.63|0
1619786920000|2021-04-30 12:48:40|4960.85|4960.85|4961.06|4961.06|4961.06|4961.06|4960.85|4960.85|0
1619786930000|2021-04-30 12:48:50|4960.77|4960.77|4960.77|4960.77|4960.77|4960.77|4960.77|4960.77|0
1619786940000|2021-04-30 12:49:00|4961.06|4961.06|4961.3|4961.3|4961.3|4961.3|4961.06|4961.06|0
1619786960000|2021-04-30 12:49:20|4961.88|4961.88|4962.36|4962.36|4962.36|4962.36|4961.88|4961.88|0
1619786970000|2021-04-30 12:49:30|4962.57|4962.57|4962.57|4962.57|4962.57|4962.57|4962.57|4962.57|0
1619786990000|2021-04-30 12:49:50|4962.29|4962.29|4961.52|4961.52|4962.29|4962.29|4961.52|4961.52|0
1619787000000|2021-04-30 12:50:00|4961.23|4961.23|4961.28|4961.28|4961.28|4961.28|4960.99|4960.99|0
1619787010000|2021-04-30 12:50:10|4961.29|4961.29|4961.29|4961.29|4961.29|4961.29|4961.29|4961.29|0
1619787020000|2021-04-30 12:50:20|4961.53|4961.53|4962.95|4962.95|4962.95|4962.95|4961.53|4961.53|0
1619787030000|2021-04-30 12:50:30|4962.93|4962.93|4962.93|4962.93|4962.93|4962.93|4962.93|4962.93|0
1619787040000|2021-04-30 12:50:40|4963.51|4963.51|4963.89|4963.89|4963.99|4963.99|4963.51|4963.51|0
1619787050000|2021-04-30 12:50:50|4963.65|4963.65|4962.95|4962.95|4963.69|4963.69|4962.95|4962.95|0
1619787060000|2021-04-30 12:51:00|4962.99|4962.99|4962.75|4962.75|4963.04|4963.04|4962.75|4962.75|0
1619787070000|2021-04-30 12:51:10|4962.53|4962.53|4962.49|4962.49|4962.53|4962.53|4962.49|4962.49|0
1619787080000|2021-04-30 12:51:20|4962.01|4962.01|4962.01|4962.01|4962.01|4962.01|4962.01|4962.01|0
1619787100000|2021-04-30 12:51:40|4961.78|4961.78|4961.55|4961.55|4961.78|4961.78|4961.34|4961.34|0
1619787120000|2021-04-30 12:52:00|4961.26|4961.26|4960.76|4960.76|4961.26|4961.26|4960.76|4960.76|0
1619787130000|2021-04-30 12:52:10|4960.54|4960.54|4960.3|4960.3|4960.54|4960.54|4960.3|4960.3|0
1619787140000|2021-04-30 12:52:20|4960.06|4960.06|4960.06|4960.06|4960.06|4960.06|4960.06|4960.06|0
1619787170000|2021-04-30 12:52:50|4959.85|4959.85|4959.39|4959.39|4959.85|4959.85|4959.39|4959.39|0
1619787180000|2021-04-30 12:53:00|4959.37|4959.37|4958.34|4958.34|4959.59|4959.59|4958.34|4958.34|0
1619787200000|2021-04-30 12:53:20|4958.63|4958.63|4958.63|4958.63|4958.63|4958.63|4958.39|4958.39|0
1619787210000|2021-04-30 12:53:30|4958.92|4958.92|4958.92|4958.92|4958.92|4958.92|4958.92|4958.92|0
1619787220000|2021-04-30 12:53:40|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|4959.13|0
1619787230000|2021-04-30 12:53:50|4960.28|4960.28|4960.52|4960.52|4960.52|4960.52|4960.28|4960.28|0
1619787240000|2021-04-30 12:54:00|4959.25|4959.25|4958.77|4958.77|4959.25|4959.25|4958.77|4958.77|0
1619787250000|2021-04-30 12:54:10|4959.06|4959.06|4959.57|4959.57|4959.57|4959.57|4959.06|4959.06|0
1619787270000|2021-04-30 12:54:30|4959.28|4959.28|4959.75|4959.75|4959.75|4959.75|4959.28|4959.28|0
1619787280000|2021-04-30 12:54:40|4959.06|4959.06|4958.77|4958.77|4959.06|4959.06|4958.77|4958.77|0
1619787290000|2021-04-30 12:54:50|4958.56|4958.56|4958.86|4958.86|4958.86|4958.86|4958.56|4958.56|0
1619787300000|2021-04-30 12:55:00|4958.83|4958.83|4959.08|4959.08|4959.08|4959.08|4958.83|4958.83|0
1619787310000|2021-04-30 12:55:10|4959.65|4959.65|4959.36|4959.36|4959.65|4959.65|4959.36|4959.36|0
1619787320000|2021-04-30 12:55:20|4959.08|4959.08|4959.36|4959.36|4959.36|4959.36|4959.08|4959.08|0
1619787330000|2021-04-30 12:55:30|4959.37|4959.37|4960.12|4960.12|4960.12|4960.12|4959.37|4959.37|0
1619787340000|2021-04-30 12:55:40|4960.36|4960.36|4960.87|4960.87|4960.87|4960.87|4960.36|4960.36|0
1619787350000|2021-04-30 12:55:50|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|0
1619787360000|2021-04-30 12:56:00|4960.81|4960.81|4960.81|4960.81|4960.81|4960.81|4960.81|4960.81|0
1619787370000|2021-04-30 12:56:10|4961.46|4961.46|4961.72|4961.72|4962.18|4962.18|4961.46|4961.46|0
1619787380000|2021-04-30 12:56:20|4961.78|4961.78|4961.78|4961.78|4961.78|4961.78|4961.78|4961.78|0
1619787390000|2021-04-30 12:56:30|4961.79|4961.79|4961.55|4961.55|4961.79|4961.79|4961.26|4961.26|0
1619787400000|2021-04-30 12:56:40|4961.26|4961.26|4960.83|4960.83|4961.28|4961.28|4960.83|4960.83|0
1619787410000|2021-04-30 12:56:50|4960.59|4960.59|4960.59|4960.59|4960.59|4960.59|4960.59|4960.59|0
1619787420000|2021-04-30 12:57:00|4960.88|4960.88|4960.88|4960.88|4960.88|4960.88|4960.88|4960.88|0
1619787430000|2021-04-30 12:57:10|4960.18|4960.18|4960.42|4960.42|4960.42|4960.42|4960.18|4960.18|0
1619787440000|2021-04-30 12:57:20|4960.21|4960.21|4959.98|4959.98|4960.21|4960.21|4959.98|4959.98|0
1619787450000|2021-04-30 12:57:30|4960.41|4960.41|4960.7|4960.7|4960.7|4960.7|4960.41|4960.41|0
1619787460000|2021-04-30 12:57:40|4961.37|4961.37|4960.62|4960.62|4961.37|4961.37|4960.62|4960.62|0
1619787470000|2021-04-30 12:57:50|4960.38|4960.38|4960.38|4960.38|4960.38|4960.38|4960.38|4960.38|0
1619787480000|2021-04-30 12:58:00|4960.37|4960.37|4959.58|4959.58|4960.37|4960.37|4959.58|4959.58|0
1619787500000|2021-04-30 12:58:20|4959.59|4959.59|4959.59|4959.59|4959.59|4959.59|4959.59|4959.59|0
1619787510000|2021-04-30 12:58:30|4959.61|4959.61|4959.37|4959.37|4959.85|4959.85|4959.37|4959.37|0
1619787520000|2021-04-30 12:58:40|4959.39|4959.39|4959.39|4959.39|4959.39|4959.39|4959.39|4959.39|0
1619787530000|2021-04-30 12:58:50|4958.88|4958.88|4958.69|4958.69|4958.88|4958.88|4958.4|4958.4|0
1619787540000|2021-04-30 12:59:00|4958.64|4958.64|4958.64|4958.64|4958.64|4958.64|4958.64|4958.64|0
1619787560000|2021-04-30 12:59:20|4958.66|4958.66|4958.69|4958.69|4958.69|4958.69|4958.66|4958.66|0
1619787570000|2021-04-30 12:59:30|4958.98|4958.98|4958.98|4958.98|4958.98|4958.98|4958.98|4958.98|0
1619787580000|2021-04-30 12:59:40|4959.7|4959.7|4959.91|4959.91|4959.91|4959.91|4959.7|4959.7|0
1619787590000|2021-04-30 12:59:50|4958.98|4958.98|4958.98|4958.98|4958.98|4958.98|4958.98|4958.98|0
1619787600000|2021-04-30 13:00:00|4958.74|4958.74|4957.96|4957.96|4958.74|4958.74|4957.67|4957.67|0
1619787610000|2021-04-30 13:00:10|4957.26|4957.26|4956.53|4956.53|4957.26|4957.26|4956.25|4956.25|0
1619787620000|2021-04-30 13:00:20|4956.25|4956.25|4956.46|4956.46|4956.46|4956.46|4956.23|4956.23|0
1619787630000|2021-04-30 13:00:30|4955.96|4955.96|4956.25|4956.25|4956.25|4956.25|4955.96|4955.96|0
1619787640000|2021-04-30 13:00:40|4956.46|4956.46|4956.7|4956.7|4956.75|4956.75|4956.41|4956.41|0
1619787650000|2021-04-30 13:00:50|4957.13|4957.13|4956.84|4956.84|4957.13|4957.13|4956.84|4956.84|0
1619787660000|2021-04-30 13:01:00|4957.32|4957.32|4957.54|4957.54|4957.54|4957.54|4957.32|4957.32|0
1619787670000|2021-04-30 13:01:10|4957.3|4957.3|4957.08|4957.08|4957.37|4957.37|4957.08|4957.08|0
1619787690000|2021-04-30 13:01:30|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|4956.6|0
1619787700000|2021-04-30 13:01:40|4957.04|4957.04|4957.83|4957.83|4958.04|4958.04|4957.04|4957.04|0
1619787710000|2021-04-30 13:01:50|4958.04|4958.04|4958.52|4958.52|4958.52|4958.52|4958.04|4958.04|0
1619787720000|2021-04-30 13:02:00|4958.81|4958.81|4958.81|4958.81|4959.24|4959.24|4958.81|4958.81|0
1619787730000|2021-04-30 13:02:10|4959.53|4959.53|4960.1|4960.1|4960.1|4960.1|4959.53|4959.53|0
1619787740000|2021-04-30 13:02:20|4960.33|4960.33|4961.66|4961.66|4961.87|4961.87|4960.33|4960.33|0
1619787760000|2021-04-30 13:02:40|4960.67|4960.67|4959.98|4959.98|4960.67|4960.67|4959.98|4959.98|0
1619787770000|2021-04-30 13:02:50|4959.4|4959.4|4959.19|4959.19|4959.4|4959.4|4959.19|4959.19|0
1619787780000|2021-04-30 13:03:00|4958.9|4958.9|4958.9|4958.9|4958.9|4958.9|4958.9|4958.9|0
1619787790000|2021-04-30 13:03:10|4958.61|4958.61|4958.61|4958.61|4958.61|4958.61|4958.61|4958.61|0
1619787800000|2021-04-30 13:03:20|4958.37|4958.37|4959.11|4959.11|4959.11|4959.11|4958.15|4958.15|0
1619787810000|2021-04-30 13:03:30|4958.9|4958.9|4958.9|4958.9|4958.9|4958.9|4958.9|4958.9|0
1619787820000|2021-04-30 13:03:40|4958.88|4958.88|4958.86|4958.86|4958.88|4958.88|4958.86|4958.86|0
1619787830000|2021-04-30 13:03:50|4958.9|4958.9|4958.61|4958.61|4958.9|4958.9|4958.61|4958.61|0
1619787840000|2021-04-30 13:04:00|4957.92|4957.92|4957.63|4957.63|4957.92|4957.92|4957.63|4957.63|0
1619787850000|2021-04-30 13:04:10|4957.92|4957.92|4957.89|4957.89|4957.92|4957.92|4957.87|4957.87|0
1619787860000|2021-04-30 13:04:20|4957.67|4957.67|4957.17|4957.17|4957.67|4957.67|4957.17|4957.17|0
1619787870000|2021-04-30 13:04:30|4957.45|4957.45|4957.17|4957.17|4957.74|4957.74|4957.17|4957.17|0
1619787880000|2021-04-30 13:04:40|4956.69|4956.69|4957.48|4957.48|4957.48|4957.48|4956.69|4956.69|0
1619787890000|2021-04-30 13:04:50|4957.77|4957.77|4958.16|4958.16|4958.16|4958.16|4957.77|4957.77|0
1619787900000|2021-04-30 13:05:00|4957.63|4957.63|4958.16|4958.16|4958.16|4958.16|4957.42|4957.42|0
1619787910000|2021-04-30 13:05:10|4958.18|4958.18|4958.32|4958.32|4958.63|4958.63|4958.18|4958.18|0
1619787920000|2021-04-30 13:05:20|4958.03|4958.03|4957.08|4957.08|4958.03|4958.03|4956.56|4956.56|0
1619787930000|2021-04-30 13:05:30|4957.1|4957.1|4956.14|4956.14|4957.1|4957.1|4956.14|4956.14|0
1619787950000|2021-04-30 13:05:50|4956.13|4956.13|4956.13|4956.13|4956.13|4956.13|4956.13|4956.13|0
1619787960000|2021-04-30 13:06:00|4955.84|4955.84|4956.13|4956.13|4956.13|4956.13|4955.84|4955.84|0
1619787970000|2021-04-30 13:06:10|4956.11|4956.11|4956.11|4956.11|4956.11|4956.11|4956.11|4956.11|0
1619787980000|2021-04-30 13:06:20|4955.82|4955.82|4956.06|4956.06|4956.06|4956.06|4955.82|4955.82|0
1619788000000|2021-04-30 13:06:40|4956.35|4956.35|4956.35|4956.35|4956.35|4956.35|4956.35|4956.35|0
1619788010000|2021-04-30 13:06:50|4956.11|4956.11|4955.87|4955.87|4956.11|4956.11|4955.87|4955.87|0
1619788020000|2021-04-30 13:07:00|4954.79|4954.79|4951.75|4951.75|4955.08|4955.08|4951.75|4951.75|0
1619788030000|2021-04-30 13:07:10|4951.53|4951.53|4951.53|4951.53|4951.53|4951.53|4951.53|4951.53|0
1619788040000|2021-04-30 13:07:20|4950.67|4950.67|4949.85|4949.85|4950.67|4950.67|4949.56|4949.56|0
1619788050000|2021-04-30 13:07:30|4950.12|4950.12|4949.11|4949.11|4950.12|4950.12|4949.11|4949.11|0
1619788060000|2021-04-30 13:07:40|4949.57|4949.57|4950.07|4950.07|4950.07|4950.07|4949.57|4949.57|0
1619788070000|2021-04-30 13:07:50|4950.65|4950.65|4950.87|4950.87|4950.87|4950.87|4950.65|4950.65|0
1619788080000|2021-04-30 13:08:00|4951.15|4951.15|4949.47|4949.47|4951.39|4951.39|4949.47|4949.47|0
1619788090000|2021-04-30 13:08:10|4948.82|4948.82|4948.83|4948.83|4948.83|4948.83|4948.25|4948.25|0
1619788100000|2021-04-30 13:08:20|4948.54|4948.54|4948.57|4948.57|4948.57|4948.57|4948.54|4948.54|0
1619788110000|2021-04-30 13:08:30|4948.86|4948.86|4950.53|4950.53|4950.53|4950.53|4948.86|4948.86|0
1619788120000|2021-04-30 13:08:40|4950.45|4950.45|4951.93|4951.93|4951.93|4951.93|4950.45|4950.45|0
1619788130000|2021-04-30 13:08:50|4951.64|4951.64|4951.64|4951.64|4951.64|4951.64|4951.64|4951.64|0
1619788140000|2021-04-30 13:09:00|4951.35|4951.35|4949.91|4949.91|4951.35|4951.35|4949.91|4949.91|0
1619788150000|2021-04-30 13:09:10|4949.93|4949.93|4950.47|4950.47|4950.47|4950.47|4949.89|4949.89|0
1619788160000|2021-04-30 13:09:20|4950.9|4950.9|4950.9|4950.9|4950.9|4950.9|4950.9|4950.9|0
1619788170000|2021-04-30 13:09:30|4950.92|4950.92|4950.92|4950.92|4950.92|4950.92|4950.92|4950.92|0
1619788180000|2021-04-30 13:09:40|4950.63|4950.63|4950.65|4950.65|4950.65|4950.65|4950.63|4950.63|0
1619788190000|2021-04-30 13:09:50|4950.43|4950.43|4950.43|4950.43|4950.43|4950.43|4950.43|4950.43|0
1619788210000|2021-04-30 13:10:10|4951.12|4951.12|4949.4|4949.4|4951.63|4951.63|4949.4|4949.4|0
1619788220000|2021-04-30 13:10:20|4949.69|4949.69|4949.69|4949.69|4949.69|4949.69|4949.69|4949.69|0
1619788230000|2021-04-30 13:10:30|4949.97|4949.97|4950.21|4950.21|4950.21|4950.21|4949.97|4949.97|0
1619788240000|2021-04-30 13:10:40|4950.5|4950.5|4949.74|4949.74|4950.5|4950.5|4949.74|4949.74|0
1619788260000|2021-04-30 13:11:00|4950.46|4950.46|4950.9|4950.9|4950.9|4950.9|4950.42|4950.42|0
1619788270000|2021-04-30 13:11:10|4950.37|4950.37|4950.37|4950.37|4950.37|4950.37|4950.37|4950.37|0
1619788290000|2021-04-30 13:11:30|4950.95|4950.95|4951.64|4951.64|4951.64|4951.64|4950.95|4950.95|0
1619788310000|2021-04-30 13:11:50|4951.88|4951.88|4952.86|4952.86|4952.86|4952.86|4951.88|4951.88|0
1619788320000|2021-04-30 13:12:00|4953.29|4953.29|4953.87|4953.87|4953.87|4953.87|4953.29|4953.29|0
1619788330000|2021-04-30 13:12:10|4954.11|4954.11|4953.87|4953.87|4954.11|4954.11|4953.87|4953.87|0
1619788340000|2021-04-30 13:12:20|4953.66|4953.66|4953.2|4953.2|4953.66|4953.66|4953.2|4953.2|0
1619788350000|2021-04-30 13:12:30|4953.18|4953.18|4950.87|4950.87|4953.18|4953.18|4950.87|4950.87|0
1619788360000|2021-04-30 13:12:40|4950.58|4950.58|4950.88|4950.88|4950.88|4950.88|4950.58|4950.58|0
1619788370000|2021-04-30 13:12:50|4951.17|4951.17|4950.88|4950.88|4951.17|4951.17|4950.88|4950.88|0
1619788380000|2021-04-30 13:13:00|4950.45|4950.45|4950.45|4950.45|4950.45|4950.45|4950.45|4950.45|0
1619788390000|2021-04-30 13:13:10|4950.42|4950.42|4950.42|4950.42|4950.42|4950.42|4950.42|4950.42|0
1619788420000|2021-04-30 13:13:40|4950.21|4950.21|4950.21|4950.21|4950.21|4950.21|4950.21|4950.21|0
1619788430000|2021-04-30 13:13:50|4950.11|4950.11|4949.9|4949.9|4950.11|4950.11|4949.9|4949.9|0
1619788440000|2021-04-30 13:14:00|4949.61|4949.61|4949.61|4949.61|4949.61|4949.61|4949.61|4949.61|0
1619788450000|2021-04-30 13:14:10|4949.9|4949.9|4949.66|4949.66|4949.9|4949.9|4949.66|4949.66|0
1619788460000|2021-04-30 13:14:20|4949.37|4949.37|4949.38|4949.38|4949.38|4949.38|4949.37|4949.37|0
1619788470000|2021-04-30 13:14:30|4949.36|4949.36|4949.6|4949.6|4949.6|4949.6|4949.36|4949.36|0
1619788480000|2021-04-30 13:14:40|4949.81|4949.81|4949.12|4949.12|4949.81|4949.81|4949.12|4949.12|0
1619788490000|2021-04-30 13:14:50|4949.41|4949.41|4949.68|4949.68|4949.68|4949.68|4949.41|4949.41|0
1619788500000|2021-04-30 13:15:00|4949.39|4949.39|4949.39|4949.39|4949.39|4949.39|4949.39|4949.39|0
1619788510000|2021-04-30 13:15:10|4948.93|4948.93|4948.6|4948.6|4948.93|4948.93|4948.36|4948.36|0
1619788520000|2021-04-30 13:15:20|4948.07|4948.07|4947.08|4947.08|4948.07|4948.07|4947.08|4947.08|0
1619788530000|2021-04-30 13:15:30|4947.32|4947.32|4948.14|4948.14|4948.14|4948.14|4947.32|4947.32|0
1619788550000|2021-04-30 13:15:50|4948.72|4948.72|4949.01|4949.01|4949.01|4949.01|4948.72|4948.72|0
1619788560000|2021-04-30 13:16:00|4949.51|4949.51|4949.51|4949.51|4949.51|4949.51|4949.51|4949.51|0
1619788570000|2021-04-30 13:16:10|4949.75|4949.75|4949.99|4949.99|4949.99|4949.99|4949.75|4949.75|0
1619788580000|2021-04-30 13:16:20|4949.7|4949.7|4949.7|4949.7|4949.7|4949.7|4949.7|4949.7|0
1619788590000|2021-04-30 13:16:30|4949.22|4949.22|4948.77|4948.77|4949.46|4949.46|4948.77|4948.77|0
1619788600000|2021-04-30 13:16:40|4948.26|4948.26|4947.3|4947.3|4948.26|4948.26|4947.3|4947.3|0
1619788610000|2021-04-30 13:16:50|4947.29|4947.29|4947.05|4947.05|4947.29|4947.29|4947.05|4947.05|0
1619788620000|2021-04-30 13:17:00|4947.02|4947.02|4947.02|4947.02|4947.02|4947.02|4947.02|4947.02|0
1619788630000|2021-04-30 13:17:10|4947.31|4947.31|4947.53|4947.53|4947.53|4947.53|4947.31|4947.31|0
1619788640000|2021-04-30 13:17:20|4948.73|4948.73|4948.01|4948.01|4948.97|4948.97|4948.01|4948.01|0
1619788650000|2021-04-30 13:17:30|4948.44|4948.44|4948.8|4948.8|4948.8|4948.8|4948.22|4948.22|0
1619788660000|2021-04-30 13:17:40|4948.82|4948.82|4948.82|4948.82|4948.82|4948.82|4948.82|4948.82|0
1619788670000|2021-04-30 13:17:50|4949.06|4949.06|4949.34|4949.34|4949.34|4949.34|4949.06|4949.06|0
1619788680000|2021-04-30 13:18:00|4949.13|4949.13|4948.7|4948.7|4949.58|4949.58|4947.97|4947.97|0
1619788690000|2021-04-30 13:18:10|4948.46|4948.46|4948.44|4948.44|4948.46|4948.46|4948.44|4948.44|0
1619788700000|2021-04-30 13:18:20|4948.15|4948.15|4948.15|4948.15|4948.15|4948.15|4948.15|4948.15|0
1619788720000|2021-04-30 13:18:40|4948.44|4948.44|4948.73|4948.73|4948.73|4948.73|4948.44|4948.44|0
1619788730000|2021-04-30 13:18:50|4948.76|4948.76|4949.74|4949.74|4949.74|4949.74|4948.76|4948.76|0
1619788740000|2021-04-30 13:19:00|4949.5|4949.5|4948.54|4948.54|4949.5|4949.5|4948.54|4948.54|0
1619788750000|2021-04-30 13:19:10|4948.25|4948.25|4948.25|4948.25|4948.25|4948.25|4948.25|4948.25|0
1619788760000|2021-04-30 13:19:20|4948.54|4948.54|4949.5|4949.5|4949.5|4949.5|4948.54|4948.54|0
1619788770000|2021-04-30 13:19:30|4949.79|4949.79|4950.63|4950.63|4950.63|4950.63|4949.79|4949.79|0
1619788780000|2021-04-30 13:19:40|4950.65|4950.65|4950.65|4950.65|4950.65|4950.65|4950.65|4950.65|0
1619788790000|2021-04-30 13:19:50|4950.67|4950.67|4950.67|4950.67|4950.67|4950.67|4950.67|4950.67|0
1619788800000|2021-04-30 13:20:00|4950.65|4950.65|4949.72|4949.72|4950.65|4950.65|4949.72|4949.72|0
1619788810000|2021-04-30 13:20:10|4949.48|4949.48|4948.4|4948.4|4949.48|4949.48|4948.4|4948.4|0
1619788820000|2021-04-30 13:20:20|4948.41|4948.41|4947.93|4947.93|4948.41|4948.41|4947.93|4947.93|0
1619788830000|2021-04-30 13:20:30|4947.02|4947.02|4947.04|4947.04|4947.04|4947.04|4947.02|4947.02|0
1619788840000|2021-04-30 13:20:40|4946.82|4946.82|4946.53|4946.53|4946.82|4946.82|4946.53|4946.53|0
1619788850000|2021-04-30 13:20:50|4946.25|4946.25|4946.25|4946.25|4946.25|4946.25|4946.25|4946.25|0
1619788870000|2021-04-30 13:21:10|4945.72|4945.72|4944.76|4944.76|4945.72|4945.72|4944.76|4944.76|0
1619788890000|2021-04-30 13:21:30|4944.8|4944.8|4945.83|4945.83|4945.83|4945.83|4944.8|4944.8|0
1619788900000|2021-04-30 13:21:40|4946.07|4946.07|4945.3|4945.3|4946.07|4946.07|4945.3|4945.3|0
1619788910000|2021-04-30 13:21:50|4944.8|4944.8|4944.33|4944.33|4944.8|4944.8|4944.33|4944.33|0
1619788920000|2021-04-30 13:22:00|4944.84|4944.84|4944.49|4944.49|4944.84|4944.84|4944.49|4944.49|0
1619788930000|2021-04-30 13:22:10|4944.25|4944.25|4944.03|4944.03|4944.25|4944.25|4944.03|4944.03|0
1619788940000|2021-04-30 13:22:20|4944.32|4944.32|4944.38|4944.38|4944.38|4944.38|4944.32|4944.32|0
1619788950000|2021-04-30 13:22:30|4944.37|4944.37|4944.95|4944.95|4944.95|4944.95|4944.37|4944.37|0
1619788960000|2021-04-30 13:22:40|4945.16|4945.16|4944.58|4944.58|4945.16|4945.16|4944.58|4944.58|0
1619788970000|2021-04-30 13:22:50|4944.62|4944.62|4944.64|4944.64|4944.64|4944.64|4944.62|4944.62|0
1619788980000|2021-04-30 13:23:00|4944.6|4944.6|4945.37|4945.37|4945.37|4945.37|4944.6|4944.6|0
1619789010000|2021-04-30 13:23:30|4945.59|4945.59|4946.28|4946.28|4946.28|4946.28|4945.59|4945.59|0
1619789020000|2021-04-30 13:23:40|4945.7|4945.7|4946.97|4946.97|4946.97|4946.97|4945.7|4945.7|0
1619789040000|2021-04-30 13:24:00|4947.26|4947.26|4947.72|4947.72|4947.98|4947.98|4947.26|4947.26|0
1619789050000|2021-04-30 13:24:10|4947.93|4947.93|4947.7|4947.7|4947.93|4947.93|4947.48|4947.48|0
1619789070000|2021-04-30 13:24:30|4947.48|4947.48|4947.77|4947.77|4947.77|4947.77|4947.48|4947.48|0
1619789080000|2021-04-30 13:24:40|4947.48|4947.48|4947.48|4947.48|4947.48|4947.48|4947.48|4947.48|0
1619789090000|2021-04-30 13:24:50|4947.24|4947.24|4946.77|4946.77|4947.24|4947.24|4946.53|4946.53|0
1619789100000|2021-04-30 13:25:00|4946.1|4946.1|4946.03|4946.03|4946.31|4946.31|4946.03|4946.03|0
1619789110000|2021-04-30 13:25:10|4945.79|4945.79|4945.34|4945.34|4945.79|4945.79|4945.34|4945.34|0
1619789120000|2021-04-30 13:25:20|4945.55|4945.55|4945.5|4945.5|4945.55|4945.55|4944.52|4944.52|0
1619789130000|2021-04-30 13:25:30|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|4945.51|0
1619789140000|2021-04-30 13:25:40|4945.5|4945.5|4945|4945|4945.5|4945.5|4945|4945|0
1619789150000|2021-04-30 13:25:50|4945.29|4945.29|4945.29|4945.29|4945.29|4945.29|4945.29|4945.29|0
1619789160000|2021-04-30 13:26:00|4945.74|4945.74|4945.29|4945.29|4945.98|4945.98|4945.29|4945.29|0
1619789170000|2021-04-30 13:26:10|4945.26|4945.26|4945.25|4945.25|4945.26|4945.26|4945.25|4945.25|0
1619789180000|2021-04-30 13:26:20|4944.77|4944.77|4944.45|4944.45|4944.77|4944.77|4944.12|4944.12|0
1619789200000|2021-04-30 13:26:40|4944.74|4944.74|4946.41|4946.41|4946.63|4946.63|4944.74|4944.74|0
1619789210000|2021-04-30 13:26:50|4946.7|4946.7|4946.94|4946.94|4946.94|4946.94|4946.7|4946.7|0
1619789240000|2021-04-30 13:27:20|4946.92|4946.92|4946.92|4946.92|4946.92|4946.92|4946.92|4946.92|0
1619789250000|2021-04-30 13:27:30|4947.16|4947.16|4947.83|4947.83|4947.83|4947.83|4947.16|4947.16|0
1619789260000|2021-04-30 13:27:40|4948.12|4948.12|4948.12|4948.12|4948.12|4948.12|4948.12|4948.12|0
1619789270000|2021-04-30 13:27:50|4948.34|4948.34|4947.26|4947.26|4948.34|4948.34|4947.26|4947.26|0
1619789290000|2021-04-30 13:28:10|4947.55|4947.55|4948.36|4948.36|4948.36|4948.36|4947.55|4947.55|0
1619789300000|2021-04-30 13:28:20|4948.12|4948.12|4948.12|4948.12|4948.12|4948.12|4948.12|4948.12|0
1619789310000|2021-04-30 13:28:30|4947.91|4947.91|4946.68|4946.68|4947.91|4947.91|4946.68|4946.68|0
1619789320000|2021-04-30 13:28:40|4946.15|4946.15|4946.08|4946.08|4946.15|4946.15|4946.08|4946.08|0
1619789330000|2021-04-30 13:28:50|4946.37|4946.37|4947.22|4947.22|4947.23|4947.23|4946.37|4946.37|0
1619789340000|2021-04-30 13:29:00|4947.46|4947.46|4947.46|4947.46|4947.46|4947.46|4947.46|4947.46|0
1619789350000|2021-04-30 13:29:10|4948.21|4948.21|4948.21|4948.21|4948.21|4948.21|4948.21|4948.21|0
1619789360000|2021-04-30 13:29:20|4947.99|4947.99|4947.78|4947.78|4948.06|4948.06|4947.78|4947.78|0
1619789370000|2021-04-30 13:29:30|4948.66|4948.66|4949.17|4949.17|4949.46|4949.46|4948.66|4948.66|0
1619789380000|2021-04-30 13:29:40|4949.41|4949.41|4949.41|4949.41|4949.41|4949.41|4949.41|4949.41|0
1619789390000|2021-04-30 13:29:50|4949.12|4949.12|4946.85|4946.85|4949.12|4949.12|4946.78|4946.78|0
1619789400000|2021-04-30 13:30:00|4946.61|4946.61|4925.69|4925.69|4946.61|4946.61|4924.2|4924.2|0
1619789410000|2021-04-30 13:30:10|4926.41|4926.41|4932.37|4932.37|4932.37|4932.37|4926.41|4926.41|0
1619789420000|2021-04-30 13:30:20|4932.35|4932.35|4927.05|4927.05|4932.35|4932.35|4927.05|4927.05|0
1619789430000|2021-04-30 13:30:30|4926.09|4926.09|4923.45|4923.45|4926.09|4926.09|4922.23|4922.23|0
1619789440000|2021-04-30 13:30:40|4925.75|4925.75|4921.98|4921.98|4927.41|4927.41|4921.98|4921.98|0
1619789450000|2021-04-30 13:30:50|4923.19|4923.19|4922.32|4922.32|4923.19|4923.19|4921.74|4921.74|0
1619789460000|2021-04-30 13:31:00|4923.62|4923.62|4928.93|4928.93|4928.95|4928.95|4923.62|4923.62|0
1619789470000|2021-04-30 13:31:10|4929.6|4929.6|4933.89|4933.89|4935.62|4935.62|4929.6|4929.6|0
1619789480000|2021-04-30 13:31:20|4934.47|4934.47|4935.04|4935.04|4935.04|4935.04|4933.89|4933.89|0
1619789490000|2021-04-30 13:31:30|4935.9|4935.9|4936.21|4936.21|4936.96|4936.96|4935.9|4935.9|0
1619789500000|2021-04-30 13:31:40|4936.69|4936.69|4934.01|4934.01|4937.27|4937.27|4933.72|4933.72|0
1619789510000|2021-04-30 13:31:50|4935.73|4935.73|4936.91|4936.91|4936.93|4936.93|4935.03|4935.03|0
1619789520000|2021-04-30 13:32:00|4937.48|4937.48|4939.2|4939.2|4939.2|4939.2|4937.48|4937.48|0
1619789530000|2021-04-30 13:32:10|4938.03|4938.03|4937.47|4937.47|4938.03|4938.03|4936.61|4936.61|0
1619789540000|2021-04-30 13:32:20|4938.19|4938.19|4938.82|4938.82|4938.82|4938.82|4938.17|4938.17|0
1619789550000|2021-04-30 13:32:30|4939.4|4939.4|4940.53|4940.53|4940.53|4940.53|4939.4|4939.4|0
1619789560000|2021-04-30 13:32:40|4940.77|4940.77|4941.66|4941.66|4941.66|4941.66|4939.4|4939.4|0
1619789570000|2021-04-30 13:32:50|4941.79|4941.79|4941.1|4941.1|4943.37|4943.37|4941.1|4941.1|0
1619789580000|2021-04-30 13:33:00|4941.08|4941.08|4946.17|4946.17|4946.31|4946.31|4941.08|4941.08|0
1619789590000|2021-04-30 13:33:10|4946.41|4946.41|4944.35|4944.35|4946.43|4946.43|4943.87|4943.87|0
1619789600000|2021-04-30 13:33:20|4944.11|4944.11|4945.76|4945.76|4946.55|4946.55|4944.11|4944.11|0
1619789610000|2021-04-30 13:33:30|4946.19|4946.19|4947.16|4947.16|4947.16|4947.16|4946.19|4946.19|0
1619789620000|2021-04-30 13:33:40|4946.95|4946.95|4948.32|4948.32|4948.39|4948.39|4946.95|4946.95|0
1619789630000|2021-04-30 13:33:50|4947.67|4947.67|4948.15|4948.15|4948.36|4948.36|4947.67|4947.67|0
1619789640000|2021-04-30 13:34:00|4949.47|4949.47|4949.32|4949.32|4951.05|4951.05|4949.32|4949.32|0
1619789650000|2021-04-30 13:34:10|4950.9|4950.9|4955.08|4955.08|4955.37|4955.37|4950.9|4950.9|0
1619789660000|2021-04-30 13:34:20|4955.3|4955.3|4957.53|4957.53|4957.53|4957.53|4955.3|4955.3|0
1619789670000|2021-04-30 13:34:30|4957.24|4957.24|4961.13|4961.13|4961.13|4961.13|4957.24|4957.24|0
1619789680000|2021-04-30 13:34:40|4960.91|4960.91|4958.73|4958.73|4960.91|4960.91|4958.73|4958.73|0
1619789690000|2021-04-30 13:34:50|4959.02|4959.02|4959.91|4959.91|4960.68|4960.68|4959.02|4959.02|0
1619789700000|2021-04-30 13:35:00|4960.19|4960.19|4957.48|4957.48|4960.19|4960.19|4957.48|4957.48|0
1619789710000|2021-04-30 13:35:10|4957.25|4957.25|4958.57|4958.57|4959.02|4959.02|4957.25|4957.25|0
1619789720000|2021-04-30 13:35:20|4957.56|4957.56|4955.66|4955.66|4957.56|4957.56|4955.66|4955.66|0
1619789730000|2021-04-30 13:35:30|4955.62|4955.62|4955.78|4955.78|4957.41|4957.41|4955.62|4955.62|0
1619789740000|2021-04-30 13:35:40|4955.25|4955.25|4954.3|4954.3|4956.05|4956.05|4954.3|4954.3|0
1619789750000|2021-04-30 13:35:50|4954.01|4954.01|4953.85|4953.85|4955.33|4955.33|4953.8|4953.8|0
1619789760000|2021-04-30 13:36:00|4953.63|4953.63|4953.88|4953.88|4953.88|4953.88|4953.35|4953.35|0
1619789770000|2021-04-30 13:36:10|4954.09|4954.09|4954.38|4954.38|4954.38|4954.38|4953.61|4953.61|0
1619789780000|2021-04-30 13:36:20|4954.67|4954.67|4953.4|4953.4|4954.67|4954.67|4953.4|4953.4|0
1619789790000|2021-04-30 13:36:30|4953.42|4953.42|4952.6|4952.6|4953.42|4953.42|4952.15|4952.15|0
1619789800000|2021-04-30 13:36:40|4952.13|4952.13|4952.6|4952.6|4952.6|4952.6|4951.89|4951.89|0
1619789810000|2021-04-30 13:36:50|4952.32|4952.32|4953.18|4953.18|4953.18|4953.18|4950.91|4950.91|0
1619789820000|2021-04-30 13:37:00|4953.21|4953.21|4953.66|4953.66|4953.69|4953.69|4953.21|4953.21|0
1619789830000|2021-04-30 13:37:10|4954.52|4954.52|4954.81|4954.81|4955.68|4955.68|4954.52|4954.52|0
1619789840000|2021-04-30 13:37:20|4955.03|4955.03|4955.41|4955.41|4957.08|4957.08|4955.03|4955.03|0
1619789850000|2021-04-30 13:37:30|4955.19|4955.19|4953.65|4953.65|4955.19|4955.19|4953.08|4953.08|0
1619789860000|2021-04-30 13:37:40|4952.43|4952.43|4951.65|4951.65|4952.43|4952.43|4951.36|4951.36|0
1619789870000|2021-04-30 13:37:50|4951.17|4951.17|4952.94|4952.94|4952.94|4952.94|4951.17|4951.17|0
1619789880000|2021-04-30 13:38:00|4952.71|4952.71|4955.2|4955.2|4955.2|4955.2|4952.71|4952.71|0
1619789890000|2021-04-30 13:38:10|4954.96|4954.96|4953.48|4953.48|4954.96|4954.96|4953.48|4953.48|0
1619789900000|2021-04-30 13:38:20|4953.77|4953.77|4953.31|4953.31|4953.77|4953.77|4953.31|4953.31|0
1619789910000|2021-04-30 13:38:30|4953.25|4953.25|4954.06|4954.06|4954.28|4954.28|4953.25|4953.25|0
1619789920000|2021-04-30 13:38:40|4953.58|4953.58|4953.15|4953.15|4953.58|4953.58|4953.15|4953.15|0
1619789930000|2021-04-30 13:38:50|4953.37|4953.37|4956.39|4956.39|4957.5|4957.5|4953.37|4953.37|0
1619789940000|2021-04-30 13:39:00|4956.68|4956.68|4958.32|4958.32|4958.32|4958.32|4956.68|4956.68|0
1619789950000|2021-04-30 13:39:10|4958.61|4958.61|4957.22|4957.22|4958.9|4958.9|4957.22|4957.22|0
1619789960000|2021-04-30 13:39:20|4956.74|4956.74|4955.76|4955.76|4956.96|4956.96|4954.97|4954.97|0
1619789970000|2021-04-30 13:39:30|4955.47|4955.47|4955.07|4955.07|4955.76|4955.76|4955.07|4955.07|0
1619789980000|2021-04-30 13:39:40|4955.52|4955.52|4956.89|4956.89|4956.89|4956.89|4955|4955|0
1619789990000|2021-04-30 13:39:50|4957.11|4957.11|4957.4|4957.4|4958.21|4958.21|4957.11|4957.11|0
1619790000000|2021-04-30 13:40:00|4956.96|4956.96|4955.62|4955.62|4956.96|4956.96|4954.46|4954.46|0
1619790010000|2021-04-30 13:40:10|4955.41|4955.41|4956.99|4956.99|4956.99|4956.99|4955.41|4955.41|0
1619790020000|2021-04-30 13:40:20|4957.28|4957.28|4956.71|4956.71|4957.5|4957.5|4956.71|4956.71|0
1619790030000|2021-04-30 13:40:30|4957.28|4957.28|4959.12|4959.12|4959.84|4959.84|4957.28|4957.28|0
1619790040000|2021-04-30 13:40:40|4958.88|4958.88|4956.61|4956.61|4958.88|4958.88|4956.61|4956.61|0
1619790050000|2021-04-30 13:40:50|4956.32|4956.32|4956.32|4956.32|4956.32|4956.32|4956.32|4956.32|0
1619790060000|2021-04-30 13:41:00|4957.04|4957.04|4958.27|4958.27|4958.55|4958.55|4957.04|4957.04|0
1619790070000|2021-04-30 13:41:10|4958.05|4958.05|4957.81|4957.81|4958.69|4958.69|4957.76|4957.76|0
1619790080000|2021-04-30 13:41:20|4957.59|4957.59|4956.03|4956.03|4957.59|4957.59|4955.74|4955.74|0
1619790090000|2021-04-30 13:41:30|4956.01|4956.01|4955.03|4955.03|4956.25|4956.25|4954.81|4954.81|0
1619790100000|2021-04-30 13:41:40|4955.6|4955.6|4956.06|4956.06|4956.06|4956.06|4955.6|4955.6|0
1619790110000|2021-04-30 13:41:50|4956.64|4956.64|4957.56|4957.56|4957.56|4957.56|4956.64|4956.64|0
1619790120000|2021-04-30 13:42:00|4957.58|4957.58|4958.97|4958.97|4958.97|4958.97|4957.58|4957.58|0
1619790130000|2021-04-30 13:42:10|4959.26|4959.26|4957.82|4957.82|4959.26|4959.26|4957.82|4957.82|0
1619790140000|2021-04-30 13:42:20|4957.53|4957.53|4955.64|4955.64|4957.53|4957.53|4955.06|4955.06|0
1619790150000|2021-04-30 13:42:30|4954.92|4954.92|4954.1|4954.1|4955.13|4955.13|4954.1|4954.1|0
1619790160000|2021-04-30 13:42:40|4954.06|4954.06|4954.35|4954.35|4954.35|4954.35|4954.06|4954.06|0
1619790170000|2021-04-30 13:42:50|4954.64|4954.64|4954.64|4954.64|4954.64|4954.64|4954.35|4954.35|0
1619790180000|2021-04-30 13:43:00|4955.83|4955.83|4956.53|4956.53|4956.53|4956.53|4955.83|4955.83|0
1619790190000|2021-04-30 13:43:10|4956.24|4956.24|4955.28|4955.28|4956.24|4956.24|4955.28|4955.28|0
1619790200000|2021-04-30 13:43:20|4954.8|4954.8|4953.89|4953.89|4954.8|4954.8|4953.89|4953.89|0
1619790210000|2021-04-30 13:43:30|4953.86|4953.86|4953.65|4953.65|4954.32|4954.32|4953.65|4953.65|0
1619790220000|2021-04-30 13:43:40|4953.63|4953.63|4956.04|4956.04|4956.49|4956.49|4953.59|4953.59|0
1619790230000|2021-04-30 13:43:50|4956.33|4956.33|4956.38|4956.38|4956.38|4956.38|4956.33|4956.33|0
1619790240000|2021-04-30 13:44:00|4956.62|4956.62|4957.06|4957.06|4957.54|4957.54|4956.38|4956.38|0
1619790250000|2021-04-30 13:44:10|4956.19|4956.19|4955.02|4955.02|4956.19|4956.19|4954.44|4954.44|0
1619790260000|2021-04-30 13:44:20|4955.28|4955.28|4954.78|4954.78|4955.28|4955.28|4954.78|4954.78|0
1619790270000|2021-04-30 13:44:30|4954.99|4954.99|4954.19|4954.19|4954.99|4954.99|4954.19|4954.19|0
1619790280000|2021-04-30 13:44:40|4953.9|4953.9|4952.28|4952.28|4953.9|4953.9|4951.7|4951.7|0
1619790290000|2021-04-30 13:44:50|4952.57|4952.57|4952.78|4952.78|4953|4953|4952.28|4952.28|0
1619790300000|2021-04-30 13:45:00|4953|4953|4953.84|4953.84|4953.84|4953.84|4952.78|4952.78|0
1619790310000|2021-04-30 13:45:10|4953.55|4953.55|4955.46|4955.46|4955.46|4955.46|4953.31|4953.31|0
1619790320000|2021-04-30 13:45:20|4955.89|4955.89|4956.91|4956.91|4956.92|4956.92|4955.89|4955.89|0
1619790330000|2021-04-30 13:45:30|4956.67|4956.67|4953.88|4953.88|4956.69|4956.69|4953.88|4953.88|0
1619790340000|2021-04-30 13:45:40|4954.46|4954.46|4955.9|4955.9|4955.9|4955.9|4954.46|4954.46|0
1619790350000|2021-04-30 13:45:50|4955.44|4955.44|4955.73|4955.73|4955.73|4955.73|4955.44|4955.44|0
1619790360000|2021-04-30 13:46:00|4956.21|4956.21|4960.29|4960.29|4960.29|4960.29|4956.21|4956.21|0
1619790370000|2021-04-30 13:46:10|4960.26|4960.26|4959.06|4959.06|4960.52|4960.52|4959.06|4959.06|0
1619790380000|2021-04-30 13:46:20|4959.29|4959.29|4959.8|4959.8|4960.43|4960.43|4959.27|4959.27|0
1619790390000|2021-04-30 13:46:30|4959.58|4959.58|4961.12|4961.12|4961.12|4961.12|4959.58|4959.58|0
1619790400000|2021-04-30 13:46:40|4960.93|4960.93|4960.62|4960.62|4960.93|4960.93|4960.62|4960.62|0
1619790410000|2021-04-30 13:46:50|4961.41|4961.41|4959.68|4959.68|4961.6|4961.6|4959.3|4959.3|0
1619790420000|2021-04-30 13:47:00|4959.96|4959.96|4961.62|4961.62|4961.91|4961.91|4959.96|4959.96|0
1619790430000|2021-04-30 13:47:10|4961.83|4961.83|4964.6|4964.6|4964.87|4964.87|4961.83|4961.83|0
1619790440000|2021-04-30 13:47:20|4964.39|4964.39|4963.62|4963.62|4964.39|4964.39|4962.8|4962.8|0
1619790450000|2021-04-30 13:47:30|4963.04|4963.04|4962.35|4962.35|4963.33|4963.33|4962.35|4962.35|0
1619790460000|2021-04-30 13:47:40|4962.11|4962.11|4962.14|4962.14|4962.59|4962.59|4961.82|4961.82|0
1619790470000|2021-04-30 13:47:50|4961.9|4961.9|4960.55|4960.55|4962.11|4962.11|4959.88|4959.88|0
1619790480000|2021-04-30 13:48:00|4961.13|4961.13|4959.31|4959.31|4961.13|4961.13|4959.31|4959.31|0
1619790490000|2021-04-30 13:48:10|4959.6|4959.6|4958.95|4958.95|4961.04|4961.04|4958.95|4958.95|0
1619790500000|2021-04-30 13:48:20|4958.67|4958.67|4957.53|4957.53|4958.88|4958.88|4956.9|4956.9|0
1619790510000|2021-04-30 13:48:30|4957.75|4957.75|4958.92|4958.92|4958.92|4958.92|4957.75|4957.75|0
1619790520000|2021-04-30 13:48:40|4959.4|4959.4|4959.69|4959.69|4960.67|4960.67|4959.4|4959.4|0
1619790530000|2021-04-30 13:48:50|4959.9|4959.9|4960.74|4960.74|4960.74|4960.74|4959.45|4959.45|0
1619790540000|2021-04-30 13:49:00|4960.5|4960.5|4963.24|4963.24|4963.24|4963.24|4960.5|4960.5|0
1619790550000|2021-04-30 13:49:10|4963.03|4963.03|4964.01|4964.01|4964.03|4964.03|4962.5|4962.5|0
1619790560000|2021-04-30 13:49:20|4963.79|4963.79|4965.59|4965.59|4965.59|4965.59|4963.79|4963.79|0
1619790570000|2021-04-30 13:49:30|4965.11|4965.11|4965.7|4965.7|4965.7|4965.7|4964.87|4964.87|0
1619790580000|2021-04-30 13:49:40|4966.21|4966.21|4967.28|4967.28|4967.84|4967.84|4965.63|4965.63|0
1619790590000|2021-04-30 13:49:50|4967.07|4967.07|4966.61|4966.61|4967.76|4967.76|4966.61|4966.61|0
1619790600000|2021-04-30 13:50:00|4966.32|4966.32|4966.61|4966.61|4967.07|4967.07|4965.63|4965.63|0
1619790610000|2021-04-30 13:50:10|4965.65|4965.65|4965.17|4965.17|4965.65|4965.65|4965.17|4965.17|0
1619790620000|2021-04-30 13:50:20|4964.89|4964.89|4965.16|4965.16|4965.16|4965.16|4964.16|4964.16|0
1619790630000|2021-04-30 13:50:30|4964.71|4964.71|4964.35|4964.35|4965.16|4965.16|4964.11|4964.11|0
1619790640000|2021-04-30 13:50:40|4964.92|4964.92|4964.16|4964.16|4964.92|4964.92|4963.2|4963.2|0
1619790650000|2021-04-30 13:50:50|4964.45|4964.45|4964.69|4964.69|4965.38|4965.38|4964.45|4964.45|0
1619790660000|2021-04-30 13:51:00|4964.45|4964.45|4963.49|4963.49|4964.45|4964.45|4963.2|4963.2|0
1619790670000|2021-04-30 13:51:10|4963.97|4963.97|4963.49|4963.49|4963.97|4963.97|4963.49|4963.49|0
1619790680000|2021-04-30 13:51:20|4963.97|4963.97|4963.56|4963.56|4963.97|4963.97|4962.99|4962.99|0
1619790690000|2021-04-30 13:51:30|4963.58|4963.58|4964.02|4964.02|4964.02|4964.02|4963.58|4963.58|0
1619790700000|2021-04-30 13:51:40|4964.78|4964.78|4965.29|4965.29|4965.29|4965.29|4964.59|4964.59|0
1619790710000|2021-04-30 13:51:50|4965|4965|4962.54|4962.54|4965|4965|4961.96|4961.96|0
1619790720000|2021-04-30 13:52:00|4962.75|4962.75|4962.75|4962.75|4963.5|4963.5|4962.75|4962.75|0
1619790730000|2021-04-30 13:52:10|4962.46|4962.46|4963.95|4963.95|4963.95|4963.95|4962.46|4962.46|0
1619790740000|2021-04-30 13:52:20|4963.66|4963.66|4962.22|4962.22|4963.66|4963.66|4962.22|4962.22|0
1619790750000|2021-04-30 13:52:30|4962.01|4962.01|4962.24|4962.24|4962.72|4962.72|4961.75|4961.75|0
1619790760000|2021-04-30 13:52:40|4962.53|4962.53|4962.24|4962.24|4962.53|4962.53|4962.24|4962.24|0
1619790770000|2021-04-30 13:52:50|4961.81|4961.81|4964.74|4964.74|4964.74|4964.74|4961.76|4961.76|0
1619790780000|2021-04-30 13:53:00|4964.31|4964.31|4965.7|4965.7|4965.99|4965.99|4964.31|4964.31|0
1619790790000|2021-04-30 13:53:10|4965.99|4965.99|4966.82|4966.82|4966.82|4966.82|4965.99|4965.99|0
1619790800000|2021-04-30 13:53:20|4966.53|4966.53|4967.65|4967.65|4968.75|4968.75|4966.53|4966.53|0
1619790810000|2021-04-30 13:53:30|4968.13|4968.13|4969.21|4969.21|4969.21|4969.21|4968.13|4968.13|0
1619790820000|2021-04-30 13:53:40|4968.92|4968.92|4969.5|4969.5|4969.5|4969.5|4968.92|4968.92|0
1619790830000|2021-04-30 13:53:50|4969.54|4969.54|4966.97|4966.97|4969.54|4969.54|4966.69|4966.69|0
1619790840000|2021-04-30 13:54:00|4966.5|4966.5|4966.75|4966.75|4966.75|4966.75|4965.56|4965.56|0
1619790850000|2021-04-30 13:54:10|4967.22|4967.22|4969.13|4969.13|4969.15|4969.15|4967.22|4967.22|0
1619790860000|2021-04-30 13:54:20|4969.16|4969.16|4968.72|4968.72|4969.16|4969.16|4968.71|4968.71|0
1619790870000|2021-04-30 13:54:30|4968.74|4968.74|4966.74|4966.74|4968.74|4968.74|4966.74|4966.74|0
1619790880000|2021-04-30 13:54:40|4966.72|4966.72|4966.05|4966.05|4966.72|4966.72|4965.62|4965.62|0
1619790890000|2021-04-30 13:54:50|4966.29|4966.29|4965.83|4965.83|4966.58|4966.58|4965.6|4965.6|0
1619790900000|2021-04-30 13:55:00|4966.12|4966.12|4968.82|4968.82|4969.27|4969.27|4966.12|4966.12|0
1619790910000|2021-04-30 13:55:10|4969.11|4969.11|4968.6|4968.6|4969.11|4969.11|4968.6|4968.6|0
1619790920000|2021-04-30 13:55:20|4968.31|4968.31|4965.79|4965.79|4968.31|4968.31|4965.3|4965.3|0
1619790930000|2021-04-30 13:55:30|4966.51|4966.51|4967.23|4967.23|4967.97|4967.97|4966.27|4966.27|0
1619790940000|2021-04-30 13:55:40|4967.22|4967.22|4966.16|4966.16|4967.23|4967.23|4966.16|4966.16|0
1619790950000|2021-04-30 13:55:50|4965.87|4965.87|4965.46|4965.46|4965.91|4965.91|4965.03|4965.03|0
1619790960000|2021-04-30 13:56:00|4965.22|4965.22|4962.39|4962.39|4965.22|4965.22|4961.92|4961.92|0
1619790970000|2021-04-30 13:56:10|4962.61|4962.61|4962.85|4962.85|4962.85|4962.85|4961.79|4961.79|0
1619790980000|2021-04-30 13:56:20|4963.06|4963.06|4962.16|4962.16|4963.06|4963.06|4961.92|4961.92|0
1619790990000|2021-04-30 13:56:30|4961.46|4961.46|4963.21|4963.21|4963.21|4963.21|4961.46|4961.46|0
1619791000000|2021-04-30 13:56:40|4963.25|4963.25|4964.43|4964.43|4964.43|4964.43|4963.25|4963.25|0
1619791010000|2021-04-30 13:56:50|4963.85|4963.85|4965.9|4965.9|4965.9|4965.9|4963.85|4963.85|0
1619791020000|2021-04-30 13:57:00|4965.66|4965.66|4964.94|4964.94|4965.66|4965.66|4964.94|4964.94|0
1619791030000|2021-04-30 13:57:10|4965.18|4965.18|4966.19|4966.19|4966.19|4966.19|4965.18|4965.18|0
1619791040000|2021-04-30 13:57:20|4966.09|4966.09|4965.64|4965.64|4966.09|4966.09|4964.97|4964.97|0
1619791050000|2021-04-30 13:57:30|4965.42|4965.42|4965.62|4965.62|4965.62|4965.62|4965.41|4965.41|0
1619791060000|2021-04-30 13:57:40|4965.65|4965.65|4965.27|4965.27|4965.94|4965.94|4965.27|4965.27|0
1619791070000|2021-04-30 13:57:50|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|4964.98|0
1619791080000|2021-04-30 13:58:00|4964.74|4964.74|4964.96|4964.96|4964.96|4964.96|4964.74|4964.74|0
1619791090000|2021-04-30 13:58:10|4965.68|4965.68|4963.39|4963.39|4965.68|4965.68|4963.21|4963.21|0
1619791100000|2021-04-30 13:58:20|4963.27|4963.27|4963.78|4963.78|4964.26|4964.26|4963.27|4963.27|0
1619791110000|2021-04-30 13:58:30|4964.07|4964.07|4964.35|4964.35|4964.35|4964.35|4963.78|4963.78|0
1619791120000|2021-04-30 13:58:40|4965.07|4965.07|4965.96|4965.96|4965.96|4965.96|4964.81|4964.81|0
1619791130000|2021-04-30 13:58:50|4965.98|4965.98|4966.27|4966.27|4966.27|4966.27|4965.98|4965.98|0
1619791140000|2021-04-30 13:59:00|4965.98|4965.98|4965.98|4965.98|4965.98|4965.98|4965.98|4965.98|0
1619791150000|2021-04-30 13:59:10|4965.74|4965.74|4965.7|4965.7|4965.74|4965.74|4965.31|4965.31|0
1619791160000|2021-04-30 13:59:20|4965.69|4965.69|4965.25|4965.25|4965.69|4965.69|4965.25|4965.25|0
1619791170000|2021-04-30 13:59:30|4965.04|4965.04|4966|4966|4966|4966|4965.01|4965.01|0
1619791180000|2021-04-30 13:59:40|4966.21|4966.21|4964.8|4964.8|4966.21|4966.21|4964.8|4964.8|0
1619791190000|2021-04-30 13:59:50|4964.51|4964.51|4963.34|4963.34|4964.51|4964.51|4963.34|4963.34|0
1619791200000|2021-04-30 14:00:00|4963.05|4963.05|4963.76|4963.76|4964.48|4964.48|4963.05|4963.05|0
1619791210000|2021-04-30 14:00:10|4964.05|4964.05|4966.57|4966.57|4966.57|4966.57|4964.05|4964.05|0
1619791220000|2021-04-30 14:00:20|4966.79|4966.79|4966|4966|4967|4967|4966|4966|0
1619791230000|2021-04-30 14:00:30|4966.21|4966.21|4967.24|4967.24|4967.67|4967.67|4966.21|4966.21|0
1619791240000|2021-04-30 14:00:40|4967.26|4967.26|4965.82|4965.82|4967.55|4967.55|4965.82|4965.82|0
1619791250000|2021-04-30 14:00:50|4965.76|4965.76|4965.44|4965.44|4965.76|4965.76|4965.2|4965.2|0
1619791260000|2021-04-30 14:01:00|4965.65|4965.65|4965.44|4965.44|4965.65|4965.65|4965.36|4965.36|0
1619791280000|2021-04-30 14:01:20|4966.13|4966.13|4966.21|4966.21|4966.9|4966.9|4965.92|4965.92|0
1619791290000|2021-04-30 14:01:30|4965.92|4965.92|4962.15|4962.15|4965.94|4965.94|4962.15|4962.15|0
1619791300000|2021-04-30 14:01:40|4962.8|4962.8|4962.32|4962.32|4963.28|4963.28|4962.32|4962.32|0
1619791310000|2021-04-30 14:01:50|4962.03|4962.03|4961.95|4961.95|4962.03|4962.03|4961.57|4961.57|0
1619791320000|2021-04-30 14:02:00|4961.73|4961.73|4959.95|4959.95|4961.73|4961.73|4959.52|4959.52|0
1619791330000|2021-04-30 14:02:10|4960.53|4960.53|4961.71|4961.71|4961.95|4961.95|4960.53|4960.53|0
1619791340000|2021-04-30 14:02:20|4962.28|4962.28|4963.26|4963.26|4963.26|4963.26|4962.28|4962.28|0
1619791350000|2021-04-30 14:02:30|4963.48|4963.48|4963.58|4963.58|4964.03|4964.03|4963.26|4963.26|0
1619791360000|2021-04-30 14:02:40|4963.87|4963.87|4965.4|4965.4|4965.4|4965.4|4963.87|4963.87|0
1619791370000|2021-04-30 14:02:50|4965.18|4965.18|4965.2|4965.2|4965.2|4965.2|4965.18|4965.18|0
1619791380000|2021-04-30 14:03:00|4965.21|4965.21|4965.97|4965.97|4966.26|4966.26|4965.21|4965.21|0
1619791390000|2021-04-30 14:03:10|4965.68|4965.68|4965.39|4965.39|4965.68|4965.68|4965.39|4965.39|0
1619791400000|2021-04-30 14:03:20|4965.63|4965.63|4963.4|4963.4|4965.63|4965.63|4963.4|4963.4|0
1619791410000|2021-04-30 14:03:30|4962.97|4962.97|4961.45|4961.45|4963.21|4963.21|4961.42|4961.42|0
1619791420000|2021-04-30 14:03:40|4961.43|4961.43|4961.72|4961.72|4961.72|4961.72|4961.43|4961.43|0
1619791430000|2021-04-30 14:03:50|4962.37|4962.37|4965.09|4965.09|4965.09|4965.09|4962.37|4962.37|0
1619791440000|2021-04-30 14:04:00|4965.38|4965.38|4966.87|4966.87|4966.87|4966.87|4965.38|4965.38|0
1619791450000|2021-04-30 14:04:10|4967.08|4967.08|4968.14|4968.14|4968.72|4968.72|4967.08|4967.08|0
1619791460000|2021-04-30 14:04:20|4967.9|4967.9|4966.44|4966.44|4967.9|4967.9|4965.98|4965.98|0
1619791470000|2021-04-30 14:04:30|4965.96|4965.96|4965.96|4965.96|4965.96|4965.96|4965.96|4965.96|0
1619791480000|2021-04-30 14:04:40|4966.2|4966.2|4961.93|4961.93|4966.2|4966.2|4961.93|4961.93|0
1619791490000|2021-04-30 14:04:50|4963.25|4963.25|4963.23|4963.23|4963.97|4963.97|4963.23|4963.23|0
1619791500000|2021-04-30 14:05:00|4962.94|4962.94|4963.92|4963.92|4963.97|4963.97|4962.46|4962.46|0
1619791510000|2021-04-30 14:05:10|4964.4|4964.4|4965.42|4965.42|4965.87|4965.87|4964.4|4964.4|0
1619791530000|2021-04-30 14:05:30|4965.66|4965.66|4964.75|4964.75|4965.66|4965.66|4964.75|4964.75|0
1619791540000|2021-04-30 14:05:40|4965.04|4965.04|4964.75|4964.75|4965.23|4965.23|4964.75|4964.75|0
1619791550000|2021-04-30 14:05:50|4964.51|4964.51|4963.45|4963.45|4964.51|4964.51|4963.24|4963.24|0
1619791560000|2021-04-30 14:06:00|4964.17|4964.17|4964.67|4964.67|4965.16|4965.16|4964.17|4964.17|0
1619791570000|2021-04-30 14:06:10|4964.91|4964.91|4964.91|4964.91|4964.91|4964.91|4964.91|4964.91|0
1619791580000|2021-04-30 14:06:20|4965.15|4965.15|4962.32|4962.32|4965.15|4965.15|4962.32|4962.32|0
1619791590000|2021-04-30 14:06:30|4962.03|4962.03|4961.38|4961.38|4962.03|4962.03|4961.38|4961.38|0
1619791600000|2021-04-30 14:06:40|4961.82|4961.82|4961.55|4961.55|4962.13|4962.13|4961.55|4961.55|0
1619791610000|2021-04-30 14:06:50|4962.01|4962.01|4962.22|4962.22|4962.22|4962.22|4962.01|4962.01|0
1619791620000|2021-04-30 14:07:00|4962.44|4962.44|4964.68|4964.68|4964.68|4964.68|4962.44|4962.44|0
1619791630000|2021-04-30 14:07:10|4964.25|4964.25|4965.42|4965.42|4965.42|4965.42|4964.25|4964.25|0
1619791640000|2021-04-30 14:07:20|4965.85|4965.85|4965.76|4965.76|4966.91|4966.91|4965.76|4965.76|0
1619791650000|2021-04-30 14:07:30|4966|4966|4965.98|4965.98|4966.72|4966.72|4965.98|4965.98|0
1619791660000|2021-04-30 14:07:40|4966.22|4966.22|4964.92|4964.92|4966.22|4966.22|4964.92|4964.92|0
1619791670000|2021-04-30 14:07:50|4964.63|4964.63|4963.96|4963.96|4964.63|4964.63|4963.72|4963.72|0
1619791680000|2021-04-30 14:08:00|4964.19|4964.19|4963.28|4963.28|4964.39|4964.39|4962.82|4962.82|0
1619791690000|2021-04-30 14:08:10|4964.09|4964.09|4965.54|4965.54|4965.78|4965.78|4963.88|4963.88|0
1619791700000|2021-04-30 14:08:20|4965.3|4965.3|4964.39|4964.39|4965.78|4965.78|4964.39|4964.39|0
1619791710000|2021-04-30 14:08:30|4964.1|4964.1|4965.59|4965.59|4965.59|4965.59|4964.1|4964.1|0
1619791720000|2021-04-30 14:08:40|4965.01|4965.01|4964.65|4964.65|4965.01|4965.01|4964.15|4964.15|0
1619791730000|2021-04-30 14:08:50|4964.64|4964.64|4964.42|4964.42|4964.64|4964.64|4964.4|4964.4|0
1619791740000|2021-04-30 14:09:00|4964.39|4964.39|4963.88|4963.88|4964.39|4964.39|4963.88|4963.88|0
1619791750000|2021-04-30 14:09:10|4964.12|4964.12|4965.56|4965.56|4965.56|4965.56|4964.12|4964.12|0
1619791760000|2021-04-30 14:09:20|4965.35|4965.35|4962.73|4962.73|4965.35|4965.35|4962.73|4962.73|0
1619791770000|2021-04-30 14:09:30|4963.32|4963.32|4963.32|4963.32|4963.32|4963.32|4963.32|4963.32|0
1619791780000|2021-04-30 14:09:40|4963.61|4963.61|4964.09|4964.09|4964.26|4964.26|4963.61|4963.61|0
1619791790000|2021-04-30 14:09:50|4964.52|4964.52|4963.61|4963.61|4964.74|4964.74|4963.61|4963.61|0
1619791800000|2021-04-30 14:10:00|4963.39|4963.39|4965|4965|4966.03|4966.03|4963.06|4963.06|0
1619791810000|2021-04-30 14:10:10|4965.22|4965.22|4965.53|4965.53|4965.53|4965.53|4965|4965|0
1619791820000|2021-04-30 14:10:20|4966.18|4966.18|4967.52|4967.52|4967.52|4967.52|4966.18|4966.18|0
1619791830000|2021-04-30 14:10:30|4967.54|4967.54|4969.31|4969.31|4969.31|4969.31|4967.54|4967.54|0
1619791840000|2021-04-30 14:10:40|4969.52|4969.52|4969.74|4969.74|4969.74|4969.74|4969.45|4969.45|0
1619791850000|2021-04-30 14:10:50|4969.52|4969.52|4969.23|4969.23|4969.52|4969.52|4969.23|4969.23|0
1619791860000|2021-04-30 14:11:00|4969.45|4969.45|4968.97|4968.97|4969.74|4969.74|4968.97|4968.97|0
1619791870000|2021-04-30 14:11:10|4968.95|4968.95|4969.17|4969.17|4969.19|4969.19|4968.66|4968.66|0
1619791880000|2021-04-30 14:11:20|4969.46|4969.46|4969.14|4969.14|4969.67|4969.67|4969.14|4969.14|0
1619791890000|2021-04-30 14:11:30|4969.36|4969.36|4969.13|4969.13|4969.36|4969.36|4969.13|4969.13|0
1619791900000|2021-04-30 14:11:40|4969.41|4969.41|4969.13|4969.13|4969.41|4969.41|4969.13|4969.13|0
1619791910000|2021-04-30 14:11:50|4968.38|4968.38|4965.41|4965.41|4968.38|4968.38|4965.41|4965.41|0
1619791920000|2021-04-30 14:12:00|4965.17|4965.17|4964.88|4964.88|4965.17|4965.17|4964.88|4964.88|0
1619791930000|2021-04-30 14:12:10|4965.17|4965.17|4965.44|4965.44|4965.46|4965.46|4965.17|4965.17|0
1619791940000|2021-04-30 14:12:20|4965.67|4965.67|4963.6|4963.6|4965.67|4965.67|4963.32|4963.32|0
1619791950000|2021-04-30 14:12:30|4963.58|4963.58|4961.37|4961.37|4963.58|4963.58|4961.37|4961.37|0
1619791960000|2021-04-30 14:12:40|4961.08|4961.08|4962.85|4962.85|4962.85|4962.85|4961.08|4961.08|0
1619791970000|2021-04-30 14:12:50|4963.09|4963.09|4961.97|4961.97|4963.09|4963.09|4961.97|4961.97|0
1619791980000|2021-04-30 14:13:00|4961.21|4961.21|4957.6|4957.6|4961.21|4961.21|4957.6|4957.6|0
1619791990000|2021-04-30 14:13:10|4957.57|4957.57|4957.09|4957.09|4957.57|4957.57|4956.38|4956.38|0
1619792000000|2021-04-30 14:13:20|4956.87|4956.87|4957.85|4957.85|4958.14|4958.14|4956.87|4956.87|0
1619792010000|2021-04-30 14:13:30|4958.14|4958.14|4958.14|4958.14|4958.14|4958.14|4958.14|4958.14|0
1619792020000|2021-04-30 14:13:40|4958.58|4958.58|4958.58|4958.58|4958.58|4958.58|4958.58|4958.58|0
1619792030000|2021-04-30 14:13:50|4958.34|4958.34|4955.74|4955.74|4958.34|4958.34|4955.74|4955.74|0
1619792040000|2021-04-30 14:14:00|4956.32|4956.32|4955.88|4955.88|4956.32|4956.32|4955.45|4955.45|0
1619792050000|2021-04-30 14:14:10|4955.64|4955.64|4956|4956|4956.51|4956.51|4955.64|4955.64|0
1619792060000|2021-04-30 14:14:20|4956.24|4956.24|4955.79|4955.79|4956.46|4956.46|4955.79|4955.79|0
1619792070000|2021-04-30 14:14:30|4955.04|4955.04|4952.46|4952.46|4955.06|4955.06|4952.46|4952.46|0
1619792080000|2021-04-30 14:14:40|4953.46|4953.46|4955.14|4955.14|4955.14|4955.14|4953.46|4953.46|0
1619792090000|2021-04-30 14:14:50|4954.93|4954.93|4954.64|4954.64|4954.93|4954.93|4954.16|4954.16|0
1619792100000|2021-04-30 14:15:00|4954.4|4954.4|4955.48|4955.48|4955.77|4955.77|4954.4|4954.4|0
1619792110000|2021-04-30 14:15:10|4955.51|4955.51|4954.14|4954.14|4955.51|4955.51|4954.14|4954.14|0
1619792120000|2021-04-30 14:15:20|4953.56|4953.56|4952.07|4952.07|4953.56|4953.56|4952.07|4952.07|0
1619792130000|2021-04-30 14:15:30|4951.64|4951.64|4951.58|4951.58|4951.64|4951.64|4951.55|4951.55|0
1619792140000|2021-04-30 14:15:40|4951.29|4951.29|4950.35|4950.35|4951.29|4951.29|4950.35|4950.35|0
1619792150000|2021-04-30 14:15:50|4950.11|4950.11|4949.26|4949.26|4950.11|4950.11|4949.26|4949.26|0
1619792160000|2021-04-30 14:16:00|4949.02|4949.02|4949.4|4949.4|4949.4|4949.4|4947.91|4947.91|0
1619792170000|2021-04-30 14:16:10|4948.9|4948.9|4947.63|4947.63|4948.9|4948.9|4947.63|4947.63|0
1619792180000|2021-04-30 14:16:20|4948.2|4948.2|4948.42|4948.42|4948.42|4948.42|4948.2|4948.2|0
1619792190000|2021-04-30 14:16:30|4948.87|4948.87|4946.74|4946.74|4949.38|4949.38|4946.74|4946.74|0
1619792200000|2021-04-30 14:16:40|4946.16|4946.16|4945.26|4945.26|4946.16|4946.16|4945.26|4945.26|0
1619792210000|2021-04-30 14:16:50|4944.55|4944.55|4944.83|4944.83|4944.83|4944.83|4944.33|4944.33|0
1619792220000|2021-04-30 14:17:00|4944.62|4944.62|4944.45|4944.45|4944.74|4944.74|4944.21|4944.21|0
1619792230000|2021-04-30 14:17:10|4944.24|4944.24|4942.33|4942.33|4944.24|4944.24|4942.33|4942.33|0
1619792240000|2021-04-30 14:17:20|4942.91|4942.91|4942.93|4942.93|4943.36|4943.36|4942.91|4942.91|0
1619792250000|2021-04-30 14:17:30|4942.64|4942.64|4942.15|4942.15|4942.64|4942.64|4942.15|4942.15|0
1619792260000|2021-04-30 14:17:40|4941.2|4941.2|4941.16|4941.16|4941.21|4941.21|4940.91|4940.91|0
1619792270000|2021-04-30 14:17:50|4941.44|4941.44|4939.97|4939.97|4941.44|4941.44|4939.97|4939.97|0
1619792280000|2021-04-30 14:18:00|4940.19|4940.19|4939.92|4939.92|4940.19|4940.19|4939.63|4939.63|0
1619792290000|2021-04-30 14:18:10|4940.14|4940.14|4940.45|4940.45|4941.2|4941.2|4940.14|4940.14|0
1619792300000|2021-04-30 14:18:20|4940.16|4940.16|4940.39|4940.39|4940.45|4940.45|4939.95|4939.95|0
1619792310000|2021-04-30 14:18:30|4940.18|4940.18|4940.76|4940.76|4940.76|4940.76|4939.96|4939.96|0
1619792320000|2021-04-30 14:18:40|4940.47|4940.47|4939.8|4939.8|4940.47|4940.47|4939.51|4939.51|0
1619792330000|2021-04-30 14:18:50|4939.51|4939.51|4940.1|4940.1|4940.1|4940.1|4939.51|4939.51|0
1619792340000|2021-04-30 14:19:00|4939.81|4939.81|4939.36|4939.36|4939.81|4939.81|4939.36|4939.36|0
1619792350000|2021-04-30 14:19:10|4937.93|4937.93|4935.58|4935.58|4937.93|4937.93|4935.29|4935.29|0
1619792360000|2021-04-30 14:19:20|4935.29|4935.29|4935.29|4935.29|4935.58|4935.58|4935.29|4935.29|0
1619792370000|2021-04-30 14:19:30|4934.86|4934.86|4933.23|4933.23|4934.86|4934.86|4933.23|4933.23|0
1619792380000|2021-04-30 14:19:40|4933.9|4933.9|4934.48|4934.48|4934.48|4934.48|4933.9|4933.9|0
1619792390000|2021-04-30 14:19:50|4934.26|4934.26|4936.89|4936.89|4937.18|4937.18|4934.26|4934.26|0
1619792400000|2021-04-30 14:20:00|4936.87|4936.87|4936.21|4936.21|4938.03|4938.03|4936.21|4936.21|0
1619792410000|2021-04-30 14:20:10|4936.69|4936.69|4938.94|4938.94|4938.94|4938.94|4936.69|4936.69|0
1619792420000|2021-04-30 14:20:20|4938.73|4938.73|4935.7|4935.7|4938.73|4938.73|4935.13|4935.13|0
1619792430000|2021-04-30 14:20:30|4935.68|4935.68|4934.99|4934.99|4935.68|4935.68|4934.27|4934.27|0
1619792440000|2021-04-30 14:20:40|4935.28|4935.28|4936.79|4936.79|4936.79|4936.79|4935.28|4935.28|0
1619792450000|2021-04-30 14:20:50|4936.57|4936.57|4937.08|4937.08|4937.08|4937.08|4936.57|4936.57|0
1619792460000|2021-04-30 14:21:00|4937.58|4937.58|4937.27|4937.27|4938.23|4938.23|4937.27|4937.27|0
1619792470000|2021-04-30 14:21:10|4937.06|4937.06|4935.52|4935.52|4937.06|4937.06|4935.52|4935.52|0
1619792480000|2021-04-30 14:21:20|4935.3|4935.3|4936.26|4936.26|4936.26|4936.26|4935.3|4935.3|0
1619792490000|2021-04-30 14:21:30|4936.55|4936.55|4938.97|4938.97|4938.97|4938.97|4936.55|4936.55|0
1619792500000|2021-04-30 14:21:40|4938.25|4938.25|4937.97|4937.97|4938.25|4938.25|4937.68|4937.68|0
1619792510000|2021-04-30 14:21:50|4937.92|4937.92|4938.91|4938.91|4938.91|4938.91|4937.92|4937.92|0
1619792520000|2021-04-30 14:22:00|4939.2|4939.2|4937.92|4937.92|4939.65|4939.65|4937.92|4937.92|0
1619792530000|2021-04-30 14:22:10|4938.21|4938.21|4936.46|4936.46|4938.21|4938.21|4936.24|4936.24|0
1619792540000|2021-04-30 14:22:20|4936.44|4936.44|4935.25|4935.25|4936.44|4936.44|4935.22|4935.22|0
1619792550000|2021-04-30 14:22:30|4935.27|4935.27|4935.49|4935.49|4935.49|4935.49|4935.27|4935.27|0
1619792560000|2021-04-30 14:22:40|4935.51|4935.51|4933.97|4933.97|4935.51|4935.51|4933.68|4933.68|0
1619792570000|2021-04-30 14:22:50|4934.26|4934.26|4934.93|4934.93|4936.23|4936.23|4934.26|4934.26|0
1619792580000|2021-04-30 14:23:00|4934.45|4934.45|4935.12|4935.12|4935.12|4935.12|4933.98|4933.98|0
1619792590000|2021-04-30 14:23:10|4935.81|4935.81|4934.5|4934.5|4936.44|4936.44|4934.5|4934.5|0
1619792600000|2021-04-30 14:23:20|4934.51|4934.51|4934.75|4934.75|4934.75|4934.75|4934.51|4934.51|0
1619792610000|2021-04-30 14:23:30|4934.96|4934.96|4935.18|4935.18|4935.18|4935.18|4934.96|4934.96|0
1619792620000|2021-04-30 14:23:40|4935.22|4935.22|4936.05|4936.05|4936.34|4936.34|4935.22|4935.22|0
1619792630000|2021-04-30 14:23:50|4937.51|4937.51|4936.24|4936.24|4937.73|4937.73|4936.02|4936.02|0
1619792640000|2021-04-30 14:24:00|4936.53|4936.53|4937.36|4937.36|4937.39|4937.39|4935.95|4935.95|0
1619792650000|2021-04-30 14:24:10|4937.08|4937.08|4935.26|4935.26|4937.08|4937.08|4935.26|4935.26|0
1619792660000|2021-04-30 14:24:20|4934.97|4934.97|4934.89|4934.89|4934.97|4934.97|4934.68|4934.68|0
1619792670000|2021-04-30 14:24:30|4935.11|4935.11|4935.4|4935.4|4935.4|4935.4|4935.11|4935.11|0
1619792680000|2021-04-30 14:24:40|4935.9|4935.9|4935.69|4935.69|4936.19|4936.19|4935.4|4935.4|0
1619792690000|2021-04-30 14:24:50|4935.4|4935.4|4936.45|4936.45|4936.45|4936.45|4934.97|4934.97|0
1619792700000|2021-04-30 14:25:00|4936.24|4936.24|4935.44|4935.44|4936.24|4936.24|4935.44|4935.44|0
1619792710000|2021-04-30 14:25:10|4933.77|4933.77|4932.43|4932.43|4933.77|4933.77|4932.43|4932.43|0
1619792720000|2021-04-30 14:25:20|4932.65|4932.65|4934.64|4934.64|4934.67|4934.67|4932.62|4932.62|0
1619792730000|2021-04-30 14:25:30|4934.06|4934.06|4935.63|4935.63|4935.63|4935.63|4933.85|4933.85|0
1619792740000|2021-04-30 14:25:40|4935.64|4935.64|4935.35|4935.35|4935.64|4935.64|4935.35|4935.35|0
1619792750000|2021-04-30 14:25:50|4934.18|4934.18|4934.18|4934.18|4934.18|4934.18|4934.18|4934.18|0
1619792760000|2021-04-30 14:26:00|4934.15|4934.15|4934.44|4934.44|4934.44|4934.44|4934.15|4934.15|0
1619792770000|2021-04-30 14:26:10|4934.15|4934.15|4934.87|4934.87|4934.87|4934.87|4934.15|4934.15|0
1619792780000|2021-04-30 14:26:20|4935.16|4935.16|4935.44|4935.44|4936.01|4936.01|4935.16|4935.16|0
1619792790000|2021-04-30 14:26:30|4936.15|4936.15|4934.6|4934.6|4936.15|4936.15|4934.6|4934.6|0
1619792800000|2021-04-30 14:26:40|4933.66|4933.66|4933.45|4933.45|4933.66|4933.66|4933.16|4933.16|0
1619792810000|2021-04-30 14:26:50|4933.43|4933.43|4933.13|4933.13|4933.43|4933.43|4933.13|4933.13|0
1619792820000|2021-04-30 14:27:00|4932.92|4932.92|4934.38|4934.38|4934.38|4934.38|4932.7|4932.7|0
1619792830000|2021-04-30 14:27:10|4934.09|4934.09|4933.59|4933.59|4934.09|4934.09|4933.3|4933.3|0
1619792840000|2021-04-30 14:27:20|4933.88|4933.88|4933.88|4933.88|4933.88|4933.88|4933.88|4933.88|0
1619792860000|2021-04-30 14:27:40|4934.17|4934.17|4935.8|4935.8|4935.8|4935.8|4934.17|4934.17|0
1619792870000|2021-04-30 14:27:50|4936.09|4936.09|4938.08|4938.08|4938.08|4938.08|4936.09|4936.09|0
1619792880000|2021-04-30 14:28:00|4938.37|4938.37|4938.56|4938.56|4938.56|4938.56|4938.33|4938.33|0
1619792890000|2021-04-30 14:28:10|4941.37|4941.37|4940.48|4940.48|4941.37|4941.37|4938.88|4938.88|0
1619792900000|2021-04-30 14:28:20|4940.19|4940.19|4940.25|4940.25|4940.25|4940.25|4939.52|4939.52|0
1619792910000|2021-04-30 14:28:30|4940.54|4940.54|4942.64|4942.64|4942.64|4942.64|4940.54|4940.54|0
1619792920000|2021-04-30 14:28:40|4942.7|4942.7|4944|4944|4944|4944|4942.7|4942.7|0
1619792930000|2021-04-30 14:28:50|4944.07|4944.07|4944.06|4944.06|4944.07|4944.07|4944.06|4944.06|0
1619792940000|2021-04-30 14:29:00|4944.27|4944.27|4943.35|4943.35|4945.33|4945.33|4943.35|4943.35|0
1619792950000|2021-04-30 14:29:10|4943.14|4943.14|4943.59|4943.59|4943.59|4943.59|4942.61|4942.61|0
1619792960000|2021-04-30 14:29:20|4943.81|4943.81|4943.81|4943.81|4943.81|4943.81|4943.79|4943.79|0
1619792970000|2021-04-30 14:29:30|4944.72|4944.72|4941.79|4941.79|4945.01|4945.01|4941.79|4941.79|0
1619792980000|2021-04-30 14:29:40|4941.12|4941.12|4940.83|4940.83|4941.12|4941.12|4940.83|4940.83|0
1619792990000|2021-04-30 14:29:50|4940.54|4940.54|4940.09|4940.09|4940.54|4940.54|4940.09|4940.09|0
1619793000000|2021-04-30 14:30:00|4940.05|4940.05|4939.06|4939.06|4940.28|4940.28|4938.84|4938.84|0
1619793010000|2021-04-30 14:30:10|4938.82|4938.82|4938.1|4938.1|4938.82|4938.82|4937.57|4937.57|0
1619793020000|2021-04-30 14:30:20|4938.09|4938.09|4939.2|4939.2|4939.49|4939.49|4938.09|4938.09|0
1619793030000|2021-04-30 14:30:30|4938.72|4938.72|4937.69|4937.69|4938.72|4938.72|4937.69|4937.69|0
1619793040000|2021-04-30 14:30:40|4937.47|4937.47|4937.76|4937.76|4937.76|4937.76|4937.25|4937.25|0
1619793050000|2021-04-30 14:30:50|4938.29|4938.29|4938.72|4938.72|4938.72|4938.72|4938.29|4938.29|0
1619793060000|2021-04-30 14:31:00|4938.43|4938.43|4938.45|4938.45|4938.45|4938.45|4938.21|4938.21|0
1619793070000|2021-04-30 14:31:10|4938.73|4938.73|4938.89|4938.89|4939.21|4939.21|4938.73|4938.73|0
1619793080000|2021-04-30 14:31:20|4939.1|4939.1|4939.97|4939.97|4940.74|4940.74|4939.1|4939.1|0
1619793090000|2021-04-30 14:31:30|4939.99|4939.99|4941.12|4941.12|4941.12|4941.12|4939.99|4939.99|0
1619793100000|2021-04-30 14:31:40|4941.7|4941.7|4942.21|4942.21|4942.21|4942.21|4941.7|4941.7|0
1619793110000|2021-04-30 14:31:50|4942.25|4942.25|4940.54|4940.54|4942.25|4942.25|4940.52|4940.52|0
1619793120000|2021-04-30 14:32:00|4940.33|4940.33|4940.33|4940.33|4940.33|4940.33|4940.33|4940.33|0
1619793130000|2021-04-30 14:32:10|4940.62|4940.62|4940.83|4940.83|4940.83|4940.83|4940.62|4940.62|0
1619793140000|2021-04-30 14:32:20|4941.04|4941.04|4940.82|4940.82|4941.04|4941.04|4940.82|4940.82|0
1619793150000|2021-04-30 14:32:30|4940.31|4940.31|4940.31|4940.31|4940.31|4940.31|4940.31|4940.31|0
1619793160000|2021-04-30 14:32:40|4940.3|4940.3|4939.03|4939.03|4940.3|4940.3|4938.74|4938.74|0
1619793170000|2021-04-30 14:32:50|4938.74|4938.74|4938.42|4938.42|4938.74|4938.74|4938.42|4938.42|0
1619793180000|2021-04-30 14:33:00|4938.69|4938.69|4938.98|4938.98|4938.98|4938.98|4938.47|4938.47|0
1619793190000|2021-04-30 14:33:10|4938.96|4938.96|4938.46|4938.46|4938.96|4938.96|4938.46|4938.46|0
1619793200000|2021-04-30 14:33:20|4938.75|4938.75|4938.75|4938.75|4938.75|4938.75|4938.75|4938.75|0
1619793210000|2021-04-30 14:33:30|4938.05|4938.05|4937.52|4937.52|4938.05|4938.05|4937.52|4937.52|0
1619793220000|2021-04-30 14:33:40|4937.47|4937.47|4935.68|4935.68|4937.47|4937.47|4935.68|4935.68|0
1619793230000|2021-04-30 14:33:50|4935.92|4935.92|4935.36|4935.36|4936.21|4936.21|4935.36|4935.36|0
1619793240000|2021-04-30 14:34:00|4935.12|4935.12|4934.64|4934.64|4935.12|4935.12|4934.64|4934.64|0
1619793250000|2021-04-30 14:34:10|4934.13|4934.13|4932.49|4932.49|4934.13|4934.13|4932.49|4932.49|0
1619793260000|2021-04-30 14:34:20|4932.2|4932.2|4932.25|4932.25|4932.25|4932.25|4931.19|4931.19|0
1619793270000|2021-04-30 14:34:30|4932.54|4932.54|4930.5|4930.5|4932.54|4932.54|4930.5|4930.5|0
1619793280000|2021-04-30 14:34:40|4930.47|4930.47|4930.7|4930.7|4930.7|4930.7|4930.47|4930.47|0
1619793290000|2021-04-30 14:34:50|4930.69|4930.69|4930.69|4930.69|4930.69|4930.69|4930.69|4930.69|0
1619793300000|2021-04-30 14:35:00|4930.93|4930.93|4930.89|4930.89|4931.22|4931.22|4930.64|4930.64|0
1619793310000|2021-04-30 14:35:10|4930.65|4930.65|4930.65|4930.65|4930.65|4930.65|4930.65|4930.65|0
1619793320000|2021-04-30 14:35:20|4930.43|4930.43|4930.72|4930.72|4930.72|4930.72|4930.19|4930.19|0
1619793330000|2021-04-30 14:35:30|4930.94|4930.94|4931.88|4931.88|4931.88|4931.88|4930.94|4930.94|0
1619793340000|2021-04-30 14:35:40|4931.83|4931.83|4931.99|4931.99|4932.31|4932.31|4931.73|4931.73|0
1619793350000|2021-04-30 14:35:50|4932.23|4932.23|4932.73|4932.73|4932.73|4932.73|4932.23|4932.23|0
1619793360000|2021-04-30 14:36:00|4933.02|4933.02|4933.6|4933.6|4933.6|4933.6|4932.73|4932.73|0
1619793370000|2021-04-30 14:36:10|4933.65|4933.65|4934.3|4934.3|4935.79|4935.79|4933.64|4933.64|0
1619793380000|2021-04-30 14:36:20|4934.01|4934.01|4932.56|4932.56|4934.01|4934.01|4932.56|4932.56|0
1619793390000|2021-04-30 14:36:30|4931.81|4931.81|4931.52|4931.52|4931.81|4931.81|4931.52|4931.52|0
1619793400000|2021-04-30 14:36:40|4931.31|4931.31|4931.3|4931.3|4931.31|4931.31|4930.73|4930.73|0
1619793410000|2021-04-30 14:36:50|4930.82|4930.82|4932.33|4932.33|4932.33|4932.33|4930.82|4930.82|0
1619793420000|2021-04-30 14:37:00|4932.04|4932.04|4931.76|4931.76|4932.04|4932.04|4931.76|4931.76|0
1619793430000|2021-04-30 14:37:10|4932.04|4932.04|4931.81|4931.81|4932.09|4932.09|4931.81|4931.81|0
1619793440000|2021-04-30 14:37:20|4931.52|4931.52|4931.06|4931.06|4931.52|4931.52|4930.77|4930.77|0
1619793450000|2021-04-30 14:37:30|4930.77|4930.77|4930.03|4930.03|4930.77|4930.77|4930.01|4930.01|0
1619793460000|2021-04-30 14:37:40|4930.54|4930.54|4929.27|4929.27|4930.76|4930.76|4929.24|4929.24|0
1619793470000|2021-04-30 14:37:50|4929.72|4929.72|4929.56|4929.56|4930.3|4930.3|4929.1|4929.1|0
1619793480000|2021-04-30 14:38:00|4929.32|4929.32|4928.95|4928.95|4929.32|4929.32|4927.29|4927.29|0
1619793490000|2021-04-30 14:38:10|4929.19|4929.19|4929.7|4929.7|4929.7|4929.7|4928.95|4928.95|0
1619793500000|2021-04-30 14:38:20|4929.41|4929.41|4929.48|4929.48|4929.99|4929.99|4929.17|4929.17|0
1619793510000|2021-04-30 14:38:30|4928.66|4928.66|4928.45|4928.45|4928.69|4928.69|4928.45|4928.45|0
1619793520000|2021-04-30 14:38:40|4929.24|4929.24|4930.24|4930.24|4930.24|4930.24|4929.24|4929.24|0
1619793530000|2021-04-30 14:38:50|4930.7|4930.7|4932.47|4932.47|4932.47|4932.47|4930.7|4930.7|0
1619793540000|2021-04-30 14:39:00|4932.27|4932.27|4932.27|4932.27|4932.27|4932.27|4932.27|4932.27|0
1619793550000|2021-04-30 14:39:10|4931.53|4931.53|4931.03|4931.03|4931.53|4931.53|4930.26|4930.26|0
1619793560000|2021-04-30 14:39:20|4931.46|4931.46|4931.83|4931.83|4931.83|4931.83|4931.46|4931.46|0
1619793570000|2021-04-30 14:39:30|4932.36|4932.36|4934.01|4934.01|4934.01|4934.01|4932.36|4932.36|0
1619793580000|2021-04-30 14:39:40|4933.58|4933.58|4934.58|4934.58|4934.58|4934.58|4932.61|4932.61|0
1619793590000|2021-04-30 14:39:50|4934.36|4934.36|4934.6|4934.6|4935.34|4935.34|4934.36|4934.36|0
1619793600000|2021-04-30 14:40:00|4934.31|4934.31|4934.6|4934.6|4934.6|4934.6|4933.13|4933.13|0
1619793610000|2021-04-30 14:40:10|4934.89|4934.89|4932.74|4932.74|4935.1|4935.1|4932.74|4932.74|0
1619793620000|2021-04-30 14:40:20|4933.03|4933.03|4932.82|4932.82|4933.03|4933.03|4932.29|4932.29|0
1619793630000|2021-04-30 14:40:30|4933.3|4933.3|4934.62|4934.62|4934.62|4934.62|4933.3|4933.3|0
1619793640000|2021-04-30 14:40:40|4935.29|4935.29|4935.93|4935.93|4936.46|4936.46|4935.26|4935.26|0
1619793650000|2021-04-30 14:40:50|4936.17|4936.17|4936.46|4936.46|4936.46|4936.46|4936.17|4936.17|0
1619793660000|2021-04-30 14:41:00|4936.41|4936.41|4937.4|4937.4|4937.4|4937.4|4936.41|4936.41|0
1619793670000|2021-04-30 14:41:10|4937.11|4937.11|4935.24|4935.24|4937.11|4937.11|4935.24|4935.24|0
1619793680000|2021-04-30 14:41:20|4934.95|4934.95|4934.19|4934.19|4934.95|4934.95|4933.97|4933.97|0
1619793690000|2021-04-30 14:41:30|4934.69|4934.69|4935.41|4935.41|4935.41|4935.41|4934.69|4934.69|0
1619793710000|2021-04-30 14:41:50|4935.85|4935.85|4937.28|4937.28|4937.28|4937.28|4935.85|4935.85|0
1619793720000|2021-04-30 14:42:00|4936.99|4936.99|4935.88|4935.88|4936.99|4936.99|4935.3|4935.3|0
1619793730000|2021-04-30 14:42:10|4935.59|4935.59|4936.55|4936.55|4936.55|4936.55|4935.59|4935.59|0
1619793740000|2021-04-30 14:42:20|4936.78|4936.78|4936.28|4936.28|4937.02|4937.02|4936.28|4936.28|0
1619793750000|2021-04-30 14:42:30|4936.04|4936.04|4936.04|4936.04|4936.04|4936.04|4936.04|4936.04|0
1619793760000|2021-04-30 14:42:40|4936.57|4936.57|4936.57|4936.57|4936.57|4936.57|4936.57|4936.57|0
1619793770000|2021-04-30 14:42:50|4936.79|4936.79|4937.46|4937.46|4937.46|4937.46|4935.83|4935.83|0
1619793780000|2021-04-30 14:43:00|4937.02|4937.02|4936.94|4936.94|4937.34|4937.34|4936.88|4936.88|0
1619793790000|2021-04-30 14:43:10|4937.16|4937.16|4936.87|4936.87|4937.16|4937.16|4936.87|4936.87|0
1619793800000|2021-04-30 14:43:20|4936.36|4936.36|4936.87|4936.87|4936.87|4936.87|4935.33|4935.33|0
1619793810000|2021-04-30 14:43:30|4936.88|4936.88|4937.88|4937.88|4937.88|4937.88|4936.88|4936.88|0
1619793820000|2021-04-30 14:43:40|4937.74|4937.74|4936.11|4936.11|4937.9|4937.9|4936.11|4936.11|0
1619793830000|2021-04-30 14:43:50|4935.67|4935.67|4935.72|4935.72|4935.72|4935.72|4935.43|4935.43|0
1619793840000|2021-04-30 14:44:00|4935.79|4935.79|4935.55|4935.55|4935.79|4935.79|4935.55|4935.55|0
1619793850000|2021-04-30 14:44:10|4935.53|4935.53|4935.55|4935.55|4935.79|4935.79|4934.79|4934.79|0
1619793860000|2021-04-30 14:44:20|4935.26|4935.26|4936.37|4936.37|4936.37|4936.37|4935.26|4935.26|0
1619793870000|2021-04-30 14:44:30|4936.65|4936.65|4937.77|4937.77|4937.77|4937.77|4936.65|4936.65|0
1619793880000|2021-04-30 14:44:40|4937.98|4937.98|4938.2|4938.2|4938.48|4938.48|4937.77|4937.77|0
1619793890000|2021-04-30 14:44:50|4938.24|4938.24|4936.33|4936.33|4938.24|4938.24|4936.04|4936.04|0
1619793900000|2021-04-30 14:45:00|4936.09|4936.09|4935.52|4935.52|4936.11|4936.11|4935.52|4935.52|0
1619793910000|2021-04-30 14:45:10|4935.73|4935.73|4935.49|4935.49|4935.73|4935.73|4935.49|4935.49|0
1619793920000|2021-04-30 14:45:20|4935.2|4935.2|4935.96|4935.96|4935.96|4935.96|4935.2|4935.2|0
1619793930000|2021-04-30 14:45:30|4936.18|4936.18|4935.99|4935.99|4936.2|4936.2|4935.99|4935.99|0
1619793940000|2021-04-30 14:45:40|4934.98|4934.98|4933.5|4933.5|4934.98|4934.98|4933.5|4933.5|0
1619793950000|2021-04-30 14:45:50|4933.21|4933.21|4934.26|4934.26|4934.27|4934.27|4933.21|4933.21|0
1619793960000|2021-04-30 14:46:00|4934.5|4934.5|4933.18|4933.18|4934.5|4934.5|4933.18|4933.18|0
1619793970000|2021-04-30 14:46:10|4932.89|4932.89|4931.86|4931.86|4932.89|4932.89|4931.63|4931.63|0
1619793980000|2021-04-30 14:46:20|4932.1|4932.1|4934.2|4934.2|4934.2|4934.2|4932.1|4932.1|0
1619793990000|2021-04-30 14:46:30|4934.44|4934.44|4934.73|4934.73|4935.01|4935.01|4934.44|4934.44|0
1619794000000|2021-04-30 14:46:40|4934.49|4934.49|4934.49|4934.49|4934.49|4934.49|4934.25|4934.25|0
1619794010000|2021-04-30 14:46:50|4934.99|4934.99|4934.7|4934.7|4934.99|4934.99|4934.7|4934.7|0
1619794020000|2021-04-30 14:47:00|4934.99|4934.99|4934.03|4934.03|4935.28|4935.28|4933.34|4933.34|0
1619794030000|2021-04-30 14:47:10|4934.73|4934.73|4935.43|4935.43|4935.91|4935.91|4934.51|4934.51|0
1619794040000|2021-04-30 14:47:20|4935.65|4935.65|4934.9|4934.9|4935.65|4935.65|4934.9|4934.9|0
1619794050000|2021-04-30 14:47:30|4934.69|4934.69|4933.6|4933.6|4934.69|4934.69|4933.6|4933.6|0
1619794060000|2021-04-30 14:47:40|4933.42|4933.42|4933.85|4933.85|4933.87|4933.87|4933.42|4933.42|0
1619794070000|2021-04-30 14:47:50|4933.9|4933.9|4933.66|4933.66|4933.9|4933.9|4933.16|4933.16|0
1619794080000|2021-04-30 14:48:00|4933.95|4933.95|4933.99|4933.99|4933.99|4933.99|4933.95|4933.95|0
1619794090000|2021-04-30 14:48:10|4933.7|4933.7|4933.13|4933.13|4933.7|4933.7|4933.13|4933.13|0
1619794100000|2021-04-30 14:48:20|4933.11|4933.11|4930.65|4930.65|4933.11|4933.11|4930.65|4930.65|0
1619794110000|2021-04-30 14:48:30|4930.59|4930.59|4930.27|4930.27|4930.59|4930.59|4930.27|4930.27|0
1619794120000|2021-04-30 14:48:40|4930.05|4930.05|4929.12|4929.12|4930.05|4930.05|4928.16|4928.16|0
1619794130000|2021-04-30 14:48:50|4929.13|4929.13|4929.37|4929.37|4929.61|4929.61|4928.84|4928.84|0
1619794140000|2021-04-30 14:49:00|4929.61|4929.61|4928.81|4928.81|4929.63|4929.63|4928.81|4928.81|0
1619794150000|2021-04-30 14:49:10|4929.03|4929.03|4928.66|4928.66|4929.24|4929.24|4928.66|4928.66|0
1619794160000|2021-04-30 14:49:20|4928.95|4928.95|4929.53|4929.53|4929.53|4929.53|4928.95|4928.95|0
1619794170000|2021-04-30 14:49:30|4929.75|4929.75|4928.91|4928.91|4929.75|4929.75|4928.91|4928.91|0
1619794180000|2021-04-30 14:49:40|4928.67|4928.67|4928.02|4928.02|4928.67|4928.67|4928|4928|0
1619794190000|2021-04-30 14:49:50|4927.73|4927.73|4927.25|4927.25|4927.73|4927.73|4927.23|4927.23|0
1619794200000|2021-04-30 14:50:00|4927.53|4927.53|4927.23|4927.23|4927.53|4927.53|4927.23|4927.23|0
1619794210000|2021-04-30 14:50:10|4926.94|4926.94|4928.69|4928.69|4928.69|4928.69|4926.94|4926.94|0
1619794220000|2021-04-30 14:50:20|4929.77|4929.77|4929.67|4929.67|4930.68|4930.68|4929.67|4929.67|0
1619794230000|2021-04-30 14:50:30|4929.96|4929.96|4929.24|4929.24|4929.96|4929.96|4929.24|4929.24|0
1619794240000|2021-04-30 14:50:40|4929.53|4929.53|4928.29|4928.29|4929.53|4929.53|4928.29|4928.29|0
1619794250000|2021-04-30 14:50:50|4927.85|4927.85|4928.29|4928.29|4928.29|4928.29|4927.85|4927.85|0
1619794260000|2021-04-30 14:51:00|4928|4928|4929.01|4929.01|4929.01|4929.01|4927.78|4927.78|0
1619794270000|2021-04-30 14:51:10|4929.24|4929.24|4929.46|4929.46|4929.7|4929.7|4929.17|4929.17|0
1619794280000|2021-04-30 14:51:20|4930.28|4930.28|4930.52|4930.52|4930.52|4930.52|4930.28|4930.28|0
1619794290000|2021-04-30 14:51:30|4930.73|4930.73|4929.62|4929.62|4930.73|4930.73|4929.62|4929.62|0
1619794300000|2021-04-30 14:51:40|4930.05|4930.05|4931.37|4931.37|4931.37|4931.37|4930.05|4930.05|0
1619794310000|2021-04-30 14:51:50|4931.83|4931.83|4931.54|4931.54|4931.83|4931.83|4931.54|4931.54|0
1619794320000|2021-04-30 14:52:00|4931.83|4931.83|4931.61|4931.61|4931.83|4931.83|4931.61|4931.61|0
1619794330000|2021-04-30 14:52:10|4931.6|4931.6|4931.03|4931.03|4931.6|4931.6|4930.52|4930.52|0
1619794340000|2021-04-30 14:52:20|4931.47|4931.47|4934.15|4934.15|4934.15|4934.15|4931.47|4931.47|0
1619794350000|2021-04-30 14:52:30|4934.44|4934.44|4935.21|4935.21|4935.21|4935.21|4934.44|4934.44|0
1619794360000|2021-04-30 14:52:40|4935.42|4935.42|4934.49|4934.49|4935.42|4935.42|4934.2|4934.2|0
1619794370000|2021-04-30 14:52:50|4934.2|4934.2|4936.54|4936.54|4936.72|4936.72|4934.2|4934.2|0
1619794380000|2021-04-30 14:53:00|4936.25|4936.25|4935.34|4935.34|4936.25|4936.25|4934.52|4934.52|0
1619794390000|2021-04-30 14:53:10|4935.55|4935.55|4934.31|4934.31|4935.55|4935.55|4934.26|4934.26|0
1619794400000|2021-04-30 14:53:20|4934.02|4934.02|4933.54|4933.54|4934.02|4934.02|4933.54|4933.54|0
1619794410000|2021-04-30 14:53:30|4933.32|4933.32|4931.29|4931.29|4933.32|4933.32|4931.29|4931.29|0
1619794420000|2021-04-30 14:53:40|4931.58|4931.58|4932.11|4932.11|4932.11|4932.11|4931.36|4931.36|0
1619794430000|2021-04-30 14:53:50|4932.15|4932.15|4931.91|4931.91|4932.36|4932.36|4931.91|4931.91|0
1619794440000|2021-04-30 14:54:00|4932.19|4932.19|4932.19|4932.19|4932.19|4932.19|4932.19|4932.19|0
1619794450000|2021-04-30 14:54:10|4931.98|4931.98|4931.89|4931.89|4931.98|4931.98|4931.43|4931.43|0
1619794460000|2021-04-30 14:54:20|4931.65|4931.65|4930.91|4930.91|4931.65|4931.65|4930.91|4930.91|0
1619794470000|2021-04-30 14:54:30|4931.2|4931.2|4933.21|4933.21|4933.94|4933.94|4931.2|4931.2|0
1619794480000|2021-04-30 14:54:40|4933.65|4933.65|4933.7|4933.7|4933.89|4933.89|4933.41|4933.41|0
1619794490000|2021-04-30 14:54:50|4933.98|4933.98|4934.39|4934.39|4936.17|4936.17|4933.98|4933.98|0
1619794500000|2021-04-30 14:55:00|4934.1|4934.1|4934.68|4934.68|4934.68|4934.68|4934.1|4934.1|0
1619794510000|2021-04-30 14:55:10|4934.92|4934.92|4934.09|4934.09|4934.92|4934.92|4934.09|4934.09|0
1619794520000|2021-04-30 14:55:20|4933.8|4933.8|4934.04|4934.04|4934.04|4934.04|4933.8|4933.8|0
1619794530000|2021-04-30 14:55:30|4934.03|4934.03|4932.54|4932.54|4934.03|4934.03|4932.11|4932.11|0
1619794540000|2021-04-30 14:55:40|4932.3|4932.3|4933.57|4933.57|4933.57|4933.57|4932.3|4932.3|0
1619794550000|2021-04-30 14:55:50|4932.85|4932.85|4933.84|4933.84|4934.32|4934.32|4932.85|4932.85|0
1619794560000|2021-04-30 14:56:00|4933.82|4933.82|4931.39|4931.39|4933.84|4933.84|4931.39|4931.39|0
1619794570000|2021-04-30 14:56:10|4931.1|4931.1|4929.16|4929.16|4931.1|4931.1|4929.16|4929.16|0
1619794580000|2021-04-30 14:56:20|4928.94|4928.94|4929.92|4929.92|4929.92|4929.92|4928.94|4928.94|0
1619794590000|2021-04-30 14:56:30|4929.71|4929.71|4929.16|4929.16|4929.71|4929.71|4928.67|4928.67|0
1619794600000|2021-04-30 14:56:40|4929.4|4929.4|4929.4|4929.4|4930.22|4930.22|4929.4|4929.4|0
1619794620000|2021-04-30 14:57:00|4929.16|4929.16|4930.44|4930.44|4930.68|4930.68|4928.48|4928.48|0
1619794630000|2021-04-30 14:57:10|4930.2|4930.2|4930.48|4930.48|4930.48|4930.48|4930.2|4930.2|0
1619794640000|2021-04-30 14:57:20|4930.72|4930.72|4932.13|4932.13|4932.13|4932.13|4930.48|4930.48|0
1619794650000|2021-04-30 14:57:30|4931.84|4931.84|4931.36|4931.36|4931.84|4931.84|4931.36|4931.36|0
1619794660000|2021-04-30 14:57:40|4931.14|4931.14|4930.85|4930.85|4931.14|4931.14|4930.85|4930.85|0
1619794670000|2021-04-30 14:57:50|4931.31|4931.31|4933.3|4933.3|4933.3|4933.3|4931.31|4931.31|0
1619794680000|2021-04-30 14:58:00|4933.52|4933.52|4932.09|4932.09|4933.52|4933.52|4932.09|4932.09|0
1619794690000|2021-04-30 14:58:10|4932.53|4932.53|4932.77|4932.77|4932.77|4932.77|4932.53|4932.53|0
1619794700000|2021-04-30 14:58:20|4932.48|4932.48|4932.78|4932.78|4933.05|4933.05|4932.48|4932.48|0
1619794710000|2021-04-30 14:58:30|4932.56|4932.56|4933.31|4933.31|4933.31|4933.31|4932.32|4932.32|0
1619794720000|2021-04-30 14:58:40|4933.55|4933.55|4933.55|4933.55|4933.55|4933.55|4933.55|4933.55|0
1619794730000|2021-04-30 14:58:50|4933.76|4933.76|4935.01|4935.01|4935.01|4935.01|4933.76|4933.76|0
1619794740000|2021-04-30 14:59:00|4935|4935|4935.54|4935.54|4935.54|4935.54|4935|4935|0
1619794750000|2021-04-30 14:59:10|4935.83|4935.83|4937.04|4937.04|4937.84|4937.84|4935.83|4935.83|0
1619794760000|2021-04-30 14:59:20|4937.33|4937.33|4939.35|4939.35|4939.36|4939.36|4937.33|4937.33|0
1619794770000|2021-04-30 14:59:30|4939.06|4939.06|4937.62|4937.62|4939.06|4939.06|4937.62|4937.62|0
1619794780000|2021-04-30 14:59:40|4937.84|4937.84|4936.64|4936.64|4937.84|4937.84|4936.64|4936.64|0
1619794790000|2021-04-30 14:59:50|4936.65|4936.65|4936.64|4936.64|4936.65|4936.65|4936.64|4936.64|0
1619794800000|2021-04-30 15:00:00|4936.87|4936.87|4936.64|4936.64|4937.86|4937.86|4936.64|4936.64|0
1619794810000|2021-04-30 15:00:10|4936.35|4936.35|4933.52|4933.52|4936.35|4936.35|4933.52|4933.52|0
1619794820000|2021-04-30 15:00:20|4933.49|4933.49|4932.56|4932.56|4933.49|4933.49|4932.03|4932.03|0
1619794830000|2021-04-30 15:00:30|4933.15|4933.15|4934.79|4934.79|4935.3|4935.3|4933.15|4933.15|0
1619794840000|2021-04-30 15:00:40|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|4934.56|4934.56|0
1619794850000|2021-04-30 15:00:50|4935.09|4935.09|4933.87|4933.87|4935.09|4935.09|4933.87|4933.87|0
1619794860000|2021-04-30 15:01:00|4934.08|4934.08|4933.78|4933.78|4934.08|4934.08|4933.56|4933.56|0
1619794870000|2021-04-30 15:01:10|4933.56|4933.56|4933.08|4933.08|4933.56|4933.56|4933.08|4933.08|0
1619794880000|2021-04-30 15:01:20|4932.8|4932.8|4933.44|4933.44|4933.44|4933.44|4932|4932|0
1619794890000|2021-04-30 15:01:30|4933.2|4933.2|4932.46|4932.46|4933.2|4933.2|4932.22|4932.22|0
1619794900000|2021-04-30 15:01:40|4932.17|4932.17|4932.48|4932.48|4932.48|4932.48|4931.73|4931.73|0
1619794910000|2021-04-30 15:01:50|4932.77|4932.77|4932.53|4932.53|4933.81|4933.81|4932.48|4932.48|0
1619794920000|2021-04-30 15:02:00|4933.06|4933.06|4933.09|4933.09|4934|4934|4933.06|4933.06|0
1619794930000|2021-04-30 15:02:10|4933.3|4933.3|4933.8|4933.8|4934.01|4934.01|4932.63|4932.63|0
1619794940000|2021-04-30 15:02:20|4933.51|4933.51|4934.18|4934.18|4934.18|4934.18|4932.81|4932.81|0
1619794950000|2021-04-30 15:02:30|4933.96|4933.96|4934.7|4934.7|4934.99|4934.99|4933.96|4933.96|0
1619794960000|2021-04-30 15:02:40|4934.94|4934.94|4935|4935|4935|4935|4934.41|4934.41|0
1619794970000|2021-04-30 15:02:50|4934.71|4934.71|4933.44|4933.44|4934.71|4934.71|4933.18|4933.18|0
1619794980000|2021-04-30 15:03:00|4933.22|4933.22|4934.25|4934.25|4934.25|4934.25|4932.98|4932.98|0
1619794990000|2021-04-30 15:03:10|4933.96|4933.96|4933.75|4933.75|4933.96|4933.96|4933.75|4933.75|0
1619795000000|2021-04-30 15:03:20|4933.03|4933.03|4933.8|4933.8|4933.8|4933.8|4932.81|4932.81|0
1619795010000|2021-04-30 15:03:30|4934.76|4934.76|4935.56|4935.56|4935.56|4935.56|4934.75|4934.75|0
1619795020000|2021-04-30 15:03:40|4935.85|4935.85|4936.56|4936.56|4936.57|4936.57|4935.85|4935.85|0
1619795030000|2021-04-30 15:03:50|4937.04|4937.04|4936.84|4936.84|4937.33|4937.33|4936.82|4936.82|0
1619795040000|2021-04-30 15:04:00|4937.06|4937.06|4937.78|4937.78|4937.78|4937.78|4937.06|4937.06|0
1619795050000|2021-04-30 15:04:10|4937.08|4937.08|4936.73|4936.73|4937.56|4937.56|4936.73|4936.73|0
1619795060000|2021-04-30 15:04:20|4936.94|4936.94|4938.19|4938.19|4938.19|4938.19|4936.94|4936.94|0
1619795070000|2021-04-30 15:04:30|4939.31|4939.31|4938.14|4938.14|4939.33|4939.33|4938.14|4938.14|0
1619795080000|2021-04-30 15:04:40|4938.12|4938.12|4939.06|4939.06|4939.35|4939.35|4938.11|4938.11|0
1619795090000|2021-04-30 15:04:50|4939.04|4939.04|4939.06|4939.06|4939.75|4939.75|4939.04|4939.04|0
1619795100000|2021-04-30 15:05:00|4939.3|4939.3|4939.38|4939.38|4939.38|4939.38|4938.61|4938.61|0
1619795110000|2021-04-30 15:05:10|4939.81|4939.81|4940.06|4940.06|4940.35|4940.35|4939.56|4939.56|0
1619795120000|2021-04-30 15:05:20|4940.08|4940.08|4939.86|4939.86|4940.32|4940.32|4939.86|4939.86|0
1619795130000|2021-04-30 15:05:30|4939.17|4939.17|4940.95|4940.95|4940.95|4940.95|4939.17|4939.17|0
1619795140000|2021-04-30 15:05:40|4940.5|4940.5|4940.74|4940.74|4941.19|4941.19|4940.5|4940.5|0
1619795150000|2021-04-30 15:05:50|4940.45|4940.45|4941.19|4941.19|4941.19|4941.19|4940.45|4940.45|0
1619795160000|2021-04-30 15:06:00|4941.48|4941.48|4941.7|4941.7|4941.7|4941.7|4941.48|4941.48|0
1619795170000|2021-04-30 15:06:10|4941.91|4941.91|4942.39|4942.39|4942.63|4942.63|4941.91|4941.91|0
1619795180000|2021-04-30 15:06:20|4941.5|4941.5|4942.22|4942.22|4942.22|4942.22|4941.43|4941.43|0
1619795190000|2021-04-30 15:06:30|4942.69|4942.69|4942.23|4942.23|4942.71|4942.71|4942.22|4942.22|0
1619795200000|2021-04-30 15:06:40|4942.45|4942.45|4942.92|4942.92|4942.92|4942.92|4942.45|4942.45|0
1619795210000|2021-04-30 15:06:50|4943.16|4943.16|4943.88|4943.88|4943.88|4943.88|4943.16|4943.16|0
1619795220000|2021-04-30 15:07:00|4943.67|4943.67|4941.95|4941.95|4943.72|4943.72|4941.95|4941.95|0
1619795230000|2021-04-30 15:07:10|4942.24|4942.24|4942.21|4942.21|4942.5|4942.5|4942.21|4942.21|0
1619795240000|2021-04-30 15:07:20|4941.71|4941.71|4940.72|4940.72|4941.94|4941.94|4940.72|4940.72|0
1619795250000|2021-04-30 15:07:30|4940.51|4940.51|4940.43|4940.43|4940.51|4940.51|4940.22|4940.22|0
1619795260000|2021-04-30 15:07:40|4940.14|4940.14|4940.22|4940.22|4940.43|4940.43|4940.14|4940.14|0
1619795270000|2021-04-30 15:07:50|4939.93|4939.93|4939.69|4939.69|4939.93|4939.93|4939.69|4939.69|0
1619795280000|2021-04-30 15:08:00|4939.71|4939.71|4939.42|4939.42|4940|4940|4939.2|4939.2|0
1619795290000|2021-04-30 15:08:10|4939.13|4939.13|4938.6|4938.6|4939.13|4939.13|4938.36|4938.36|0
1619795300000|2021-04-30 15:08:20|4938.65|4938.65|4939.56|4939.56|4939.56|4939.56|4938.65|4938.65|0
1619795310000|2021-04-30 15:08:30|4939.8|4939.8|4938.73|4938.73|4939.8|4939.8|4938.73|4938.73|0
1619795320000|2021-04-30 15:08:40|4938.95|4938.95|4940.43|4940.43|4940.43|4940.43|4938.95|4938.95|0
1619795330000|2021-04-30 15:08:50|4940.14|4940.14|4937.83|4937.83|4940.14|4940.14|4937.83|4937.83|0
1619795340000|2021-04-30 15:09:00|4937.82|4937.82|4937.53|4937.53|4937.82|4937.82|4937.53|4937.53|0
1619795350000|2021-04-30 15:09:10|4937.05|4937.05|4937.82|4937.82|4938.06|4938.06|4937.05|4937.05|0
1619795360000|2021-04-30 15:09:20|4937.78|4937.78|4937.74|4937.74|4937.8|4937.8|4937.25|4937.25|0
1619795370000|2021-04-30 15:09:30|4938.03|4938.03|4938.11|4938.11|4938.11|4938.11|4937.29|4937.29|0
1619795380000|2021-04-30 15:09:40|4938.4|4938.4|4940.12|4940.12|4940.12|4940.12|4938.4|4938.4|0
1619795390000|2021-04-30 15:09:50|4940.13|4940.13|4940.98|4940.98|4941.22|4941.22|4940.11|4940.11|0
1619795400000|2021-04-30 15:10:00|4940.43|4940.43|4939.38|4939.38|4940.43|4940.43|4938.85|4938.85|0
1619795410000|2021-04-30 15:10:10|4939.84|4939.84|4939.84|4939.84|4939.84|4939.84|4939.84|4939.84|0
1619795420000|2021-04-30 15:10:20|4938.85|4938.85|4938.85|4938.85|4938.85|4938.85|4938.11|4938.11|0
1619795430000|2021-04-30 15:10:30|4939.08|4939.08|4938.17|4938.17|4939.08|4939.08|4938.17|4938.17|0
1619795440000|2021-04-30 15:10:40|4937.89|4937.89|4936.82|4936.82|4937.89|4937.89|4936.82|4936.82|0
1619795450000|2021-04-30 15:10:50|4937.11|4937.11|4937.4|4937.4|4937.4|4937.4|4937.11|4937.11|0
1619795460000|2021-04-30 15:11:00|4937.83|4937.83|4935.63|4935.63|4937.83|4937.83|4935.63|4935.63|0
1619795470000|2021-04-30 15:11:10|4935.68|4935.68|4936.72|4936.72|4937.01|4937.01|4935.68|4935.68|0
1619795480000|2021-04-30 15:11:20|4936.73|4936.73|4936.73|4936.73|4936.73|4936.73|4936.73|4936.73|0
1619795490000|2021-04-30 15:11:30|4936.15|4936.15|4935.35|4935.35|4936.15|4936.15|4935.35|4935.35|0
1619795500000|2021-04-30 15:11:40|4935.36|4935.36|4936.64|4936.64|4936.67|4936.67|4934.93|4934.93|0
1619795510000|2021-04-30 15:11:50|4936.69|4936.69|4937.36|4937.36|4937.36|4937.36|4936.69|4936.69|0
1619795520000|2021-04-30 15:12:00|4937.12|4937.12|4936.4|4936.4|4937.12|4937.12|4936.4|4936.4|0
1619795530000|2021-04-30 15:12:10|4936.18|4936.18|4934.98|4934.98|4936.18|4936.18|4934.98|4934.98|0
1619795540000|2021-04-30 15:12:20|4935.41|4935.41|4933.93|4933.93|4935.41|4935.41|4933.93|4933.93|0
1619795550000|2021-04-30 15:12:30|4933.64|4933.64|4935.12|4935.12|4935.12|4935.12|4933.35|4933.35|0
1619795560000|2021-04-30 15:12:40|4935.34|4935.34|4936.85|4936.85|4936.85|4936.85|4935.34|4935.34|0
1619795570000|2021-04-30 15:12:50|4936.56|4936.56|4937.72|4937.72|4937.72|4937.72|4936.56|4936.56|0
1619795580000|2021-04-30 15:13:00|4937.74|4937.74|4937.96|4937.96|4937.96|4937.96|4937.74|4937.74|0
1619795590000|2021-04-30 15:13:10|4938.18|4938.18|4938.76|4938.76|4939.05|4939.05|4938.18|4938.18|0
1619795600000|2021-04-30 15:13:20|4938.47|4938.47|4939.31|4939.31|4940.05|4940.05|4938.47|4938.47|0
1619795610000|2021-04-30 15:13:30|4939.02|4939.02|4939.98|4939.98|4939.98|4939.98|4939|4939|0
1619795620000|2021-04-30 15:13:40|4939.53|4939.53|4938.83|4938.83|4939.53|4939.53|4938.55|4938.55|0
1619795630000|2021-04-30 15:13:50|4939.07|4939.07|4939.08|4939.08|4939.8|4939.8|4938.79|4938.79|0
1619795640000|2021-04-30 15:14:00|4939.04|4939.04|4939.06|4939.06|4939.3|4939.3|4939.04|4939.04|0
1619795650000|2021-04-30 15:14:10|4938.82|4938.82|4937.77|4937.77|4938.82|4938.82|4937.77|4937.77|0
1619795660000|2021-04-30 15:14:20|4937.8|4937.8|4938.24|4938.24|4938.33|4938.33|4937.74|4937.74|0
1619795670000|2021-04-30 15:14:30|4938.48|4938.48|4937.21|4937.21|4938.48|4938.48|4937.21|4937.21|0
1619795680000|2021-04-30 15:14:40|4937.2|4937.2|4936.84|4936.84|4937.2|4937.2|4936.59|4936.59|0
1619795690000|2021-04-30 15:14:50|4936.79|4936.79|4936.55|4936.55|4937.08|4937.08|4936.26|4936.26|0
1619795700000|2021-04-30 15:15:00|4936.1|4936.1|4934.92|4934.92|4936.1|4936.1|4934.1|4934.1|0
1619795710000|2021-04-30 15:15:10|4934.63|4934.63|4935.59|4935.59|4935.59|4935.59|4934.1|4934.1|0
1619795720000|2021-04-30 15:15:20|4935.3|4935.3|4937.53|4937.53|4937.53|4937.53|4935.3|4935.3|0
1619795730000|2021-04-30 15:15:30|4937.77|4937.77|4938.06|4938.06|4938.28|4938.28|4937.77|4937.77|0
1619795740000|2021-04-30 15:15:40|4938.35|4938.35|4936.82|4936.82|4938.35|4938.35|4936.3|4936.3|0
1619795750000|2021-04-30 15:15:50|4937.06|4937.06|4937.78|4937.78|4937.78|4937.78|4937.06|4937.06|0
1619795760000|2021-04-30 15:16:00|4938.07|4938.07|4938.07|4938.07|4938.07|4938.07|4938.07|4938.07|0
1619795770000|2021-04-30 15:16:10|4937.78|4937.78|4936.82|4936.82|4937.78|4937.78|4936.82|4936.82|0
1619795780000|2021-04-30 15:16:20|4936.58|4936.58|4936.24|4936.24|4936.58|4936.58|4936.24|4936.24|0
1619795790000|2021-04-30 15:16:30|4936.02|4936.02|4935.77|4935.77|4936.1|4936.1|4935.77|4935.77|0
1619795800000|2021-04-30 15:16:40|4935.56|4935.56|4935.5|4935.5|4935.56|4935.56|4935.27|4935.27|0
1619795810000|2021-04-30 15:16:50|4935.26|4935.26|4935.21|4935.21|4935.26|4935.26|4934.97|4934.97|0
1619795820000|2021-04-30 15:17:00|4934.97|4934.97|4934.52|4934.52|4934.97|4934.97|4934.52|4934.52|0
1619795830000|2021-04-30 15:17:10|4934.5|4934.5|4934.23|4934.23|4934.52|4934.52|4934.23|4934.23|0
1619795840000|2021-04-30 15:17:20|4934.52|4934.52|4934.18|4934.18|4934.52|4934.52|4934.18|4934.18|0
1619795850000|2021-04-30 15:17:30|4933.89|4933.89|4934.39|4934.39|4934.39|4934.39|4933.89|4933.89|0
1619795860000|2021-04-30 15:17:40|4934.36|4934.36|4934.36|4934.36|4934.94|4934.94|4934.36|4934.36|0
1619795870000|2021-04-30 15:17:50|4934.58|4934.58|4936.43|4936.43|4936.43|4936.43|4934.58|4934.58|0
1619795880000|2021-04-30 15:18:00|4936.14|4936.14|4937.21|4937.21|4937.21|4937.21|4936.14|4936.14|0
1619795890000|2021-04-30 15:18:10|4936.92|4936.92|4937.15|4937.15|4937.15|4937.15|4935.91|4935.91|0
1619795900000|2021-04-30 15:18:20|4936.93|4936.93|4937.15|4937.15|4937.15|4937.15|4936.93|4936.93|0
1619795910000|2021-04-30 15:18:30|4937.36|4937.36|4939.86|4939.86|4939.86|4939.86|4937.36|4937.36|0
1619795920000|2021-04-30 15:18:40|4939.62|4939.62|4940.81|4940.81|4941.05|4941.05|4939.62|4939.62|0
1619795930000|2021-04-30 15:18:50|4941.05|4941.05|4941.02|4941.02|4941.63|4941.63|4940.83|4940.83|0
1619795940000|2021-04-30 15:19:00|4941.31|4941.31|4940.78|4940.78|4941.31|4941.31|4940.57|4940.57|0
1619795950000|2021-04-30 15:19:10|4940.57|4940.57|4940.31|4940.31|4940.57|4940.57|4940.07|4940.07|0
1619795960000|2021-04-30 15:19:20|4940.07|4940.07|4940.36|4940.36|4940.36|4940.36|4940.07|4940.07|0
1619795970000|2021-04-30 15:19:30|4940.65|4940.65|4940.92|4940.92|4940.92|4940.92|4940.65|4940.65|0
1619795980000|2021-04-30 15:19:40|4940.7|4940.7|4939.6|4939.6|4940.73|4940.73|4939.6|4939.6|0
1619795990000|2021-04-30 15:19:50|4939.89|4939.89|4939.38|4939.38|4939.91|4939.91|4939.38|4939.38|0
1619796000000|2021-04-30 15:20:00|4939.67|4939.67|4938.91|4938.91|4939.7|4939.7|4938.91|4938.91|0
1619796010000|2021-04-30 15:20:10|4938.69|4938.69|4938.44|4938.44|4938.69|4938.69|4938.44|4938.44|0
1619796020000|2021-04-30 15:20:20|4938.46|4938.46|4938.52|4938.52|4938.52|4938.52|4938.46|4938.46|0
1619796030000|2021-04-30 15:20:30|4938.28|4938.28|4939.33|4939.33|4939.33|4939.33|4938.28|4938.28|0
1619796040000|2021-04-30 15:20:40|4939.11|4939.11|4939.11|4939.11|4939.11|4939.11|4938.88|4938.88|0
1619796050000|2021-04-30 15:20:50|4939.98|4939.98|4939.33|4939.33|4939.98|4939.98|4938.88|4938.88|0
1619796060000|2021-04-30 15:21:00|4939.35|4939.35|4940.31|4940.31|4940.31|4940.31|4939.35|4939.35|0
1619796070000|2021-04-30 15:21:10|4940.6|4940.6|4941.21|4941.21|4941.45|4941.45|4940.31|4940.31|0
1619796080000|2021-04-30 15:21:20|4941.42|4941.42|4942.15|4942.15|4942.24|4942.24|4941.21|4941.21|0
1619796090000|2021-04-30 15:21:30|4941.91|4941.91|4941.93|4941.93|4941.93|4941.93|4941.69|4941.69|0
1619796100000|2021-04-30 15:21:40|4941.95|4941.95|4940.75|4940.75|4941.95|4941.95|4940.75|4940.75|0
1619796110000|2021-04-30 15:21:50|4940.46|4940.46|4940.25|4940.25|4940.68|4940.68|4940.25|4940.25|0
1619796120000|2021-04-30 15:22:00|4940.68|4940.68|4942.17|4942.17|4942.17|4942.17|4940.68|4940.68|0
1619796130000|2021-04-30 15:22:10|4942.46|4942.46|4942.65|4942.65|4942.67|4942.67|4942.45|4942.45|0
1619796140000|2021-04-30 15:22:20|4942.68|4942.68|4942.6|4942.6|4942.68|4942.68|4942.37|4942.37|0
1619796150000|2021-04-30 15:22:30|4942.32|4942.32|4942.15|4942.15|4942.32|4942.32|4941.64|4941.64|0
1619796160000|2021-04-30 15:22:40|4941.93|4941.93|4941.5|4941.5|4941.93|4941.93|4941.5|4941.5|0
1619796170000|2021-04-30 15:22:50|4941.28|4941.28|4940.66|4940.66|4941.28|4941.28|4940.66|4940.66|0
1619796180000|2021-04-30 15:23:00|4940.44|4940.44|4941.21|4941.21|4941.21|4941.21|4939.94|4939.94|0
1619796190000|2021-04-30 15:23:10|4941.43|4941.43|4941.95|4941.95|4941.95|4941.95|4941.43|4941.43|0
1619796200000|2021-04-30 15:23:20|4941.71|4941.71|4941.73|4941.73|4941.73|4941.73|4941.71|4941.71|0
1619796210000|2021-04-30 15:23:30|4941.52|4941.52|4940.23|4940.23|4941.52|4941.52|4940.23|4940.23|0
1619796220000|2021-04-30 15:23:40|4939.99|4939.99|4939.47|4939.47|4939.99|4939.99|4939.18|4939.18|0
1619796230000|2021-04-30 15:23:50|4939.45|4939.45|4939.18|4939.18|4939.92|4939.92|4939.18|4939.18|0
1619796240000|2021-04-30 15:24:00|4939.23|4939.23|4939.18|4939.18|4939.41|4939.41|4939.18|4939.18|0
1619796250000|2021-04-30 15:24:10|4938.89|4938.89|4939.1|4939.1|4939.1|4939.1|4938.89|4938.89|0
1619796260000|2021-04-30 15:24:20|4939.32|4939.32|4939.61|4939.61|4939.61|4939.61|4939.1|4939.1|0
1619796270000|2021-04-30 15:24:30|4939.39|4939.39|4939.36|4939.36|4939.39|4939.39|4938.86|4938.86|0
1619796280000|2021-04-30 15:24:40|4939.6|4939.6|4939.36|4939.36|4939.6|4939.6|4939.36|4939.36|0
1619796290000|2021-04-30 15:24:50|4939.38|4939.38|4940.43|4940.43|4940.43|4940.43|4939.38|4939.38|0
1619796300000|2021-04-30 15:25:00|4940.21|4940.21|4941.18|4941.18|4941.18|4941.18|4940.14|4940.14|0
1619796310000|2021-04-30 15:25:10|4940.65|4940.65|4940.6|4940.6|4940.65|4940.65|4939.89|4939.89|0
1619796320000|2021-04-30 15:25:20|4940.57|4940.57|4938.85|4938.85|4940.57|4940.57|4938.85|4938.85|0
1619796330000|2021-04-30 15:25:30|4938.87|4938.87|4936.49|4936.49|4938.87|4938.87|4936.49|4936.49|0
1619796340000|2021-04-30 15:25:40|4936.45|4936.45|4937.89|4937.89|4937.89|4937.89|4936.21|4936.21|0
1619796350000|2021-04-30 15:25:50|4937.67|4937.67|4937.67|4937.67|4937.67|4937.67|4937.67|4937.67|0
1619796360000|2021-04-30 15:26:00|4937.96|4937.96|4939.36|4939.36|4939.38|4939.38|4937.96|4937.96|0
1619796370000|2021-04-30 15:26:10|4939.12|4939.12|4938.62|4938.62|4939.12|4939.12|4938.62|4938.62|0
1619796380000|2021-04-30 15:26:20|4938.91|4938.91|4940.31|4940.31|4940.55|4940.55|4938.91|4938.91|0
1619796390000|2021-04-30 15:26:30|4940.33|4940.33|4939.73|4939.73|4940.33|4940.33|4939.59|4939.59|0
1619796400000|2021-04-30 15:26:40|4939.94|4939.94|4939.96|4939.96|4940.66|4940.66|4939.94|4939.94|0
1619796410000|2021-04-30 15:26:50|4940.25|4940.25|4940.25|4940.25|4940.25|4940.25|4940.01|4940.01|0
1619796420000|2021-04-30 15:27:00|4940.48|4940.48|4940.41|4940.41|4941.91|4941.91|4940.41|4940.41|0
1619796430000|2021-04-30 15:27:10|4940.12|4940.12|4940.91|4940.91|4941.15|4941.15|4940.12|4940.12|0
1619796440000|2021-04-30 15:27:20|4941.37|4941.37|4943.89|4943.89|4943.89|4943.89|4941.37|4941.37|0
1619796450000|2021-04-30 15:27:30|4944.75|4944.75|4944.07|4944.07|4944.89|4944.89|4944.07|4944.07|0
1619796460000|2021-04-30 15:27:40|4944.36|4944.36|4944.84|4944.84|4945.58|4945.58|4944.36|4944.36|0
1619796470000|2021-04-30 15:27:50|4943.85|4943.85|4944.36|4944.36|4944.36|4944.36|4943.85|4943.85|0
1619796480000|2021-04-30 15:28:00|4944.12|4944.12|4942.83|4942.83|4944.14|4944.14|4942.01|4942.01|0
1619796490000|2021-04-30 15:28:10|4942.25|4942.25|4939.96|4939.96|4942.25|4942.25|4939.68|4939.68|0
1619796500000|2021-04-30 15:28:20|4940.18|4940.18|4942.17|4942.17|4942.19|4942.19|4939.4|4939.4|0
1619796510000|2021-04-30 15:28:30|4941.93|4941.93|4942.68|4942.68|4942.68|4942.68|4940.68|4940.68|0
1619796520000|2021-04-30 15:28:40|4942.97|4942.97|4942.2|4942.2|4943.26|4943.26|4942.2|4942.2|0
1619796530000|2021-04-30 15:28:50|4941.91|4941.91|4942.44|4942.44|4942.6|4942.6|4941.91|4941.91|0
1619796540000|2021-04-30 15:29:00|4942.45|4942.45|4938.07|4938.07|4942.45|4942.45|4937.83|4937.83|0
1619796550000|2021-04-30 15:29:10|4938.06|4938.06|4937.34|4937.34|4938.06|4938.06|4936.12|4936.12|0
1619796560000|2021-04-30 15:29:20|4937.05|4937.05|4936.48|4936.48|4937.05|4937.05|4936.21|4936.21|0
1619796570000|2021-04-30 15:29:30|4936.56|4936.56|4936.11|4936.11|4936.56|4936.56|4935.76|4935.76|0
1619796580000|2021-04-30 15:29:40|4936.4|4936.4|4937.81|4937.81|4938.12|4938.12|4936.4|4936.4|0
1619796590000|2021-04-30 15:29:50|4938.09|4938.09|4940.04|4940.04|4940.04|4940.04|4937.23|4937.23|0
1620112500000|2021-05-04 07:15:00|5048.74|5048.74|5049.54|5049.54|5049.89|5049.89|5048.74|5048.74|0
1620112510000|2021-05-04 07:15:10|5049.83|5049.83|5050.01|5050.01|5050.07|5050.07|5049.83|5049.83|0
1620112520000|2021-05-04 07:15:20|5049.99|5049.99|5049.18|5049.18|5049.99|5049.99|5049.18|5049.18|0
1620112530000|2021-05-04 07:15:30|5048.49|5048.49|5048.72|5048.72|5049.01|5049.01|5047.62|5047.62|0
1620112540000|2021-05-04 07:15:40|5048.02|5048.02|5048.23|5048.23|5048.23|5048.23|5047.99|5047.99|0
1620112550000|2021-05-04 07:15:50|5047.37|5047.37|5049.35|5049.35|5051.58|5051.58|5047.37|5047.37|0
1620112560000|2021-05-04 07:16:00|5048.48|5048.48|5048.48|5048.48|5048.52|5048.52|5048.27|5048.27|0
1620112570000|2021-05-04 07:16:10|5048.35|5048.35|5050.44|5050.44|5050.47|5050.47|5048.35|5048.35|0
1620112580000|2021-05-04 07:16:20|5050.2|5050.2|5048.61|5048.61|5050.2|5050.2|5048.61|5048.61|0
1620112590000|2021-05-04 07:16:30|5048.9|5048.9|5049.69|5049.69|5049.69|5049.69|5048.83|5048.83|0
1620112600000|2021-05-04 07:16:40|5049.41|5049.41|5049.36|5049.36|5049.83|5049.83|5049.12|5049.12|0
1620112610000|2021-05-04 07:16:50|5049.59|5049.59|5049.66|5049.66|5050.24|5050.24|5049.59|5049.59|0
1620112620000|2021-05-04 07:17:00|5049.87|5049.87|5050.42|5050.42|5050.42|5050.42|5049.39|5049.39|0
1620112630000|2021-05-04 07:17:10|5050.35|5050.35|5050.36|5050.36|5050.36|5050.36|5050.35|5050.35|0
1620112640000|2021-05-04 07:17:20|5050.07|5050.07|5046.99|5046.99|5050.36|5050.36|5046.77|5046.77|0
1620112650000|2021-05-04 07:17:30|5046.7|5046.7|5044.86|5044.86|5046.94|5046.94|5044.35|5044.35|0
1620112660000|2021-05-04 07:17:40|5045.07|5045.07|5044.73|5044.73|5045.07|5045.07|5044.45|5044.45|0
1620112670000|2021-05-04 07:17:50|5044.45|5044.45|5045.26|5045.26|5045.26|5045.26|5044.45|5044.45|0
1620112680000|2021-05-04 07:18:00|5045.48|5045.48|5044.77|5044.77|5045.48|5045.48|5044.77|5044.77|0
1620112690000|2021-05-04 07:18:10|5043.78|5043.78|5047.4|5047.4|5047.4|5047.4|5043.49|5043.49|0
1620112700000|2021-05-04 07:18:20|5047.69|5047.69|5050.86|5050.86|5051.53|5051.53|5047.69|5047.69|0
1620112710000|2021-05-04 07:18:30|5050.57|5050.57|5048.3|5048.3|5050.57|5050.57|5048.3|5048.3|0
1620112720000|2021-05-04 07:18:40|5048.59|5048.59|5049.05|5049.05|5049.29|5049.29|5048.59|5048.59|0
1620112730000|2021-05-04 07:18:50|5049.52|5049.52|5049.48|5049.48|5049.74|5049.74|5049.48|5049.48|0
1620112740000|2021-05-04 07:19:00|5049.19|5049.19|5049.51|5049.51|5049.53|5049.53|5048.98|5048.98|0
1620112750000|2021-05-04 07:19:10|5049.73|5049.73|5050.01|5050.01|5050.01|5050.01|5049.73|5049.73|0
1620112760000|2021-05-04 07:19:20|5049.98|5049.98|5051.78|5051.78|5051.78|5051.78|5049.98|5049.98|0
1620112770000|2021-05-04 07:19:30|5053.77|5053.77|5051.57|5051.57|5054.73|5054.73|5051.57|5051.57|0
1620112780000|2021-05-04 07:19:40|5052.28|5052.28|5051.86|5051.86|5052.57|5052.57|5051.35|5051.35|0
1620112790000|2021-05-04 07:19:50|5052.14|5052.14|5053.31|5053.31|5053.31|5053.31|5052.14|5052.14|0
1620112800000|2021-05-04 07:20:00|5053.23|5053.23|5053.31|5053.31|5053.32|5053.32|5052.46|5052.46|0
1620112810000|2021-05-04 07:20:10|5053.02|5053.02|5055.19|5055.19|5055.76|5055.76|5052.97|5052.97|0
1620112820000|2021-05-04 07:20:20|5055.25|5055.25|5056.4|5056.4|5056.4|5056.4|5055.25|5055.25|0
1620112830000|2021-05-04 07:20:30|5057.26|5057.26|5057.45|5057.45|5057.55|5057.55|5056.97|5056.97|0
1620112840000|2021-05-04 07:20:40|5057.21|5057.21|5055.77|5055.77|5057.21|5057.21|5055.72|5055.72|0
1620112850000|2021-05-04 07:20:50|5055.54|5055.54|5054.39|5054.39|5055.54|5055.54|5054.05|5054.05|0
1620112860000|2021-05-04 07:21:00|5054.68|5054.68|5055.19|5055.19|5055.19|5055.19|5054.68|5054.68|0
1620112870000|2021-05-04 07:21:10|5054.71|5054.71|5054.97|5054.97|5054.97|5054.97|5054.35|5054.35|0
1620112880000|2021-05-04 07:21:20|5055.18|5055.18|5056.04|5056.04|5056.49|5056.49|5054.97|5054.97|0
1620112890000|2021-05-04 07:21:30|5056.01|5056.01|5055.04|5055.04|5056.3|5056.3|5055.04|5055.04|0
1620112900000|2021-05-04 07:21:40|5055.48|5055.48|5056.27|5056.27|5056.27|5056.27|5055.48|5055.48|0
1620112910000|2021-05-04 07:21:50|5056.56|5056.56|5052.42|5052.42|5056.56|5056.56|5052.42|5052.42|0
1620112920000|2021-05-04 07:22:00|5052.49|5052.49|5051.78|5051.78|5052.49|5052.49|5051.76|5051.76|0
1620112930000|2021-05-04 07:22:10|5051.56|5051.56|5049.62|5049.62|5051.56|5051.56|5049.62|5049.62|0
1620112940000|2021-05-04 07:22:20|5049.38|5049.38|5048.63|5048.63|5049.38|5049.38|5048.63|5048.63|0
1620112950000|2021-05-04 07:22:30|5048.34|5048.34|5049.17|5049.17|5049.17|5049.17|5046.22|5046.22|0
1620112960000|2021-05-04 07:22:40|5050.61|5050.61|5051.31|5051.31|5051.31|5051.31|5050.61|5050.61|0
1620112970000|2021-05-04 07:22:50|5052.32|5052.32|5053.37|5053.37|5053.37|5053.37|5052.03|5052.03|0
1620112980000|2021-05-04 07:23:00|5053.47|5053.47|5053.58|5053.58|5054.57|5054.57|5053.45|5053.45|0
1620112990000|2021-05-04 07:23:10|5053.29|5053.29|5052.86|5052.86|5053.29|5053.29|5052.65|5052.65|0
1620113000000|2021-05-04 07:23:20|5052.38|5052.38|5052.53|5052.53|5052.82|5052.82|5051.88|5051.88|0
1620113010000|2021-05-04 07:23:30|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|0
1620113020000|2021-05-04 07:23:40|5053.68|5053.68|5054.11|5054.11|5054.11|5054.11|5053.68|5053.68|0
1620113030000|2021-05-04 07:23:50|5053.89|5053.89|5053.89|5053.89|5053.89|5053.89|5053.89|5053.89|0
1620113040000|2021-05-04 07:24:00|5053.86|5053.86|5050.87|5050.87|5053.86|5053.86|5050.87|5050.87|0
1620113050000|2021-05-04 07:24:10|5050.83|5050.83|5048.94|5048.94|5050.83|5050.83|5048.94|5048.94|0
1620113060000|2021-05-04 07:24:20|5048.96|5048.96|5048.1|5048.1|5049.07|5049.07|5048.1|5048.1|0
1620113070000|2021-05-04 07:24:30|5047.53|5047.53|5046.72|5046.72|5047.53|5047.53|5046.66|5046.66|0
1620113080000|2021-05-04 07:24:40|5046.77|5046.77|5046.55|5046.55|5046.93|5046.93|5046.55|5046.55|0
1620113090000|2021-05-04 07:24:50|5046.79|5046.79|5045.34|5045.34|5046.79|5046.79|5045.34|5045.34|0
1620113100000|2021-05-04 07:25:00|5045.92|5045.92|5044.46|5044.46|5045.92|5045.92|5044.17|5044.17|0
1620113110000|2021-05-04 07:25:10|5044.75|5044.75|5044.46|5044.46|5044.75|5044.75|5044.46|5044.46|0
1620113120000|2021-05-04 07:25:20|5044.17|5044.17|5044.41|5044.41|5044.41|5044.41|5044.17|5044.17|0
1620113130000|2021-05-04 07:25:30|5044.12|5044.12|5044.05|5044.05|5044.87|5044.87|5044.05|5044.05|0
1620113140000|2021-05-04 07:25:40|5043.47|5043.47|5039.8|5039.8|5043.47|5043.47|5039.8|5039.8|0
1620113150000|2021-05-04 07:25:50|5039.91|5039.91|5036.83|5036.83|5039.91|5039.91|5036.83|5036.83|0
1620113160000|2021-05-04 07:26:00|5036.86|5036.86|5036.98|5036.98|5038.18|5038.18|5036.86|5036.86|0
1620113170000|2021-05-04 07:26:10|5036.4|5036.4|5034.91|5034.91|5036.44|5036.44|5034.91|5034.91|0
1620113180000|2021-05-04 07:26:20|5035.78|5035.78|5036.69|5036.69|5036.69|5036.69|5035.78|5035.78|0
1620113190000|2021-05-04 07:26:30|5036.98|5036.98|5038.32|5038.32|5038.32|5038.32|5036.95|5036.95|0
1620113200000|2021-05-04 07:26:40|5038.8|5038.8|5041.08|5041.08|5041.08|5041.08|5038.8|5038.8|0
1620113210000|2021-05-04 07:26:50|5040.84|5040.84|5040.51|5040.51|5040.96|5040.96|5040.51|5040.51|0
1620113220000|2021-05-04 07:27:00|5040.94|5040.94|5037.8|5037.8|5040.94|5040.94|5037.8|5037.8|0
1620113230000|2021-05-04 07:27:10|5037.72|5037.72|5037.43|5037.43|5037.72|5037.72|5036.85|5036.85|0
1620113240000|2021-05-04 07:27:20|5037.14|5037.14|5037.97|5037.97|5038.03|5038.03|5037.14|5037.14|0
1620113250000|2021-05-04 07:27:30|5038.19|5038.19|5038.19|5038.19|5038.19|5038.19|5038.19|5038.19|0
1620113260000|2021-05-04 07:27:40|5038.77|5038.77|5039.01|5039.01|5039.01|5039.01|5038.77|5038.77|0
1620113270000|2021-05-04 07:27:50|5037.69|5037.69|5038.55|5038.55|5038.55|5038.55|5037.69|5037.69|0
1620113280000|2021-05-04 07:28:00|5038.34|5038.34|5037.76|5037.76|5038.34|5038.34|5037.76|5037.76|0
1620113290000|2021-05-04 07:28:10|5038.62|5038.62|5039.3|5039.3|5040.01|5040.01|5038.62|5038.62|0
1620113300000|2021-05-04 07:28:20|5039.87|5039.87|5041.05|5041.05|5041.05|5041.05|5039.87|5039.87|0
1620113310000|2021-05-04 07:28:30|5041.29|5041.29|5041.86|5041.86|5041.86|5041.86|5041.29|5041.29|0
1620113320000|2021-05-04 07:28:40|5041.62|5041.62|5041.19|5041.19|5041.62|5041.62|5041.19|5041.19|0
1620113330000|2021-05-04 07:28:50|5041.18|5041.18|5040.95|5040.95|5041.43|5041.43|5040.95|5040.95|0
1620113340000|2021-05-04 07:29:00|5041.17|5041.17|5041.2|5041.2|5041.2|5041.2|5041.17|5041.17|0
1620113350000|2021-05-04 07:29:10|5040.99|5040.99|5040.24|5040.24|5041.56|5041.56|5040.24|5040.24|0
1620113360000|2021-05-04 07:29:20|5039.57|5039.57|5038.9|5038.9|5039.57|5039.57|5038.32|5038.32|0
1620113370000|2021-05-04 07:29:30|5038.37|5038.37|5039.07|5039.07|5039.35|5039.35|5038.37|5038.37|0
1620113380000|2021-05-04 07:29:40|5038.54|5038.54|5038.32|5038.32|5038.54|5038.54|5038.32|5038.32|0
1620113390000|2021-05-04 07:29:50|5038.24|5038.24|5039.32|5039.32|5039.32|5039.32|5038.24|5038.24|0
1620113400000|2021-05-04 07:30:00|5039.08|5039.08|5036.98|5036.98|5039.08|5039.08|5036.98|5036.98|0
1620113410000|2021-05-04 07:30:10|5036.47|5036.47|5029.84|5029.84|5036.47|5036.47|5029.26|5029.26|0
1620113420000|2021-05-04 07:30:20|5030.56|5030.56|5031.71|5031.71|5031.71|5031.71|5030.56|5030.56|0
1620113430000|2021-05-04 07:30:30|5031.47|5031.47|5031.42|5031.42|5031.47|5031.47|5031.18|5031.18|0
1620113440000|2021-05-04 07:30:40|5031.13|5031.13|5032.09|5032.09|5032.09|5032.09|5031.13|5031.13|0
1620113450000|2021-05-04 07:30:50|5032.33|5032.33|5032.36|5032.36|5032.36|5032.36|5031.88|5031.88|0
1620113460000|2021-05-04 07:31:00|5032.79|5032.79|5032.33|5032.33|5032.79|5032.79|5032.33|5032.33|0
1620113470000|2021-05-04 07:31:10|5032.55|5032.55|5032.66|5032.66|5032.79|5032.79|5031.3|5031.3|0
1620113480000|2021-05-04 07:31:20|5031.99|5031.99|5031.3|5031.3|5031.99|5031.99|5031.3|5031.3|0
1620113490000|2021-05-04 07:31:30|5031.78|5031.78|5029.81|5029.81|5031.78|5031.78|5029.81|5029.81|0
1620113500000|2021-05-04 07:31:40|5029.83|5029.83|5030.04|5030.04|5030.04|5030.04|5029.83|5029.83|0
1620113510000|2021-05-04 07:31:50|5030.62|5030.62|5029.85|5029.85|5030.62|5030.62|5029.85|5029.85|0
1620113520000|2021-05-04 07:32:00|5029.92|5029.92|5031.26|5031.26|5031.26|5031.26|5029.92|5029.92|0
1620113530000|2021-05-04 07:32:10|5030.76|5030.76|5027.25|5027.25|5030.76|5030.76|5027.25|5027.25|0
1620113540000|2021-05-04 07:32:20|5026.81|5026.81|5029.03|5029.03|5029.03|5029.03|5026.53|5026.53|0
1620113550000|2021-05-04 07:32:30|5029.32|5029.32|5031.04|5031.04|5031.04|5031.04|5029.03|5029.03|0
1620113560000|2021-05-04 07:32:40|5030.75|5030.75|5029.39|5029.39|5030.75|5030.75|5029.34|5029.34|0
1620113570000|2021-05-04 07:32:50|5029.6|5029.6|5029.89|5029.89|5029.89|5029.89|5029.6|5029.6|0
1620113580000|2021-05-04 07:33:00|5029.68|5029.68|5029.89|5029.89|5030.18|5030.18|5029.68|5029.68|0
1620113590000|2021-05-04 07:33:10|5029.88|5029.88|5029.3|5029.3|5029.88|5029.88|5029.3|5029.3|0
1620113600000|2021-05-04 07:33:20|5029.59|5029.59|5029.88|5029.88|5029.88|5029.88|5029.59|5029.59|0
1620113610000|2021-05-04 07:33:30|5029.83|5029.83|5031.32|5031.32|5031.32|5031.32|5029.83|5029.83|0
1620113630000|2021-05-04 07:33:50|5030.6|5030.6|5030.52|5030.52|5030.6|5030.6|5030.31|5030.31|0
1620113640000|2021-05-04 07:34:00|5030.28|5030.28|5029.83|5029.83|5030.28|5030.28|5029.83|5029.83|0
1620113650000|2021-05-04 07:34:10|5029.59|5029.59|5030.28|5030.28|5030.28|5030.28|5029.59|5029.59|0
1620113660000|2021-05-04 07:34:20|5030.07|5030.07|5031.7|5031.7|5031.99|5031.99|5030.07|5030.07|0
1620113670000|2021-05-04 07:34:30|5031.46|5031.46|5031.51|5031.51|5031.51|5031.51|5031.22|5031.22|0
1620113680000|2021-05-04 07:34:40|5031.73|5031.73|5031.22|5031.22|5031.73|5031.73|5031.22|5031.22|0
1620113690000|2021-05-04 07:34:50|5031.01|5031.01|5029.02|5029.02|5031.01|5031.01|5029.02|5029.02|0
1620113700000|2021-05-04 07:35:00|5028.73|5028.73|5026.63|5026.63|5028.73|5028.73|5026.55|5026.55|0
1620113710000|2021-05-04 07:35:10|5026.34|5026.34|5026.34|5026.34|5026.34|5026.34|5026.34|5026.34|0
1620113720000|2021-05-04 07:35:20|5026.63|5026.63|5027.35|5027.35|5027.35|5027.35|5026.63|5026.63|0
1620113730000|2021-05-04 07:35:30|5027.59|5027.59|5027.59|5027.59|5027.59|5027.59|5027.59|5027.59|0
1620113740000|2021-05-04 07:35:40|5027.88|5027.88|5027.33|5027.33|5027.88|5027.88|5027.33|5027.33|0
1620113750000|2021-05-04 07:35:50|5027.04|5027.04|5027.35|5027.35|5027.35|5027.35|5025.41|5025.41|0
1620113760000|2021-05-04 07:36:00|5026.87|5026.87|5026.87|5026.87|5026.87|5026.87|5026.87|5026.87|0
1620113770000|2021-05-04 07:36:10|5026.58|5026.58|5026.58|5026.58|5026.58|5026.58|5026.58|5026.58|0
1620113780000|2021-05-04 07:36:20|5026.87|5026.87|5028.46|5028.46|5028.46|5028.46|5026.58|5026.58|0
1620113790000|2021-05-04 07:36:30|5028.42|5028.42|5028.4|5028.4|5028.42|5028.42|5028.4|5028.4|0
1620113800000|2021-05-04 07:36:40|5028.11|5028.11|5028.59|5028.59|5028.59|5028.59|5027.63|5027.63|0
1620113810000|2021-05-04 07:36:50|5029.17|5029.17|5028.99|5028.99|5029.5|5029.5|5028.99|5028.99|0
1620113820000|2021-05-04 07:37:00|5029.21|5029.21|5028.92|5028.92|5029.21|5029.21|5028.92|5028.92|0
1620113830000|2021-05-04 07:37:10|5028.44|5028.44|5026.93|5026.93|5028.44|5028.44|5026.93|5026.93|0
1620113840000|2021-05-04 07:37:20|5026.48|5026.48|5025.81|5025.81|5026.48|5026.48|5025.81|5025.81|0
1620113850000|2021-05-04 07:37:30|5025.73|5025.73|5024.85|5024.85|5026.02|5026.02|5024.37|5024.37|0
1620113860000|2021-05-04 07:37:40|5025.13|5025.13|5025.37|5025.37|5025.37|5025.37|5025.13|5025.13|0
1620113870000|2021-05-04 07:37:50|5025.59|5025.59|5023.38|5023.38|5025.59|5025.59|5023.38|5023.38|0
1620113880000|2021-05-04 07:38:00|5023.1|5023.1|5022.81|5022.81|5023.1|5023.1|5022.14|5022.14|0
1620113890000|2021-05-04 07:38:10|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|0
1620113900000|2021-05-04 07:38:20|5022.23|5022.23|5022.78|5022.78|5022.78|5022.78|5021.94|5021.94|0
1620113910000|2021-05-04 07:38:30|5022.49|5022.49|5023.28|5023.28|5023.28|5023.28|5022.27|5022.27|0
1620113920000|2021-05-04 07:38:40|5023.5|5023.5|5023.21|5023.21|5023.79|5023.79|5023.21|5023.21|0
1620113930000|2021-05-04 07:38:50|5022.99|5022.99|5021.71|5021.71|5022.99|5022.99|5021.71|5021.71|0
1620113940000|2021-05-04 07:39:00|5021.68|5021.68|5021.38|5021.38|5021.68|5021.68|5021.38|5021.38|0
1620113950000|2021-05-04 07:39:10|5021.67|5021.67|5022.67|5022.67|5022.7|5022.7|5021.67|5021.67|0
1620113960000|2021-05-04 07:39:20|5022.43|5022.43|5025.48|5025.48|5025.48|5025.48|5022.43|5022.43|0
1620113970000|2021-05-04 07:39:30|5025.7|5025.7|5026.92|5026.92|5026.92|5026.92|5025.7|5025.7|0
1620113980000|2021-05-04 07:39:40|5026.68|5026.68|5026.39|5026.39|5026.68|5026.68|5026.39|5026.39|0
1620113990000|2021-05-04 07:39:50|5026.68|5026.68|5026.68|5026.68|5026.68|5026.68|5026.68|5026.68|0
1620114000000|2021-05-04 07:40:00|5026.39|5026.39|5027.97|5027.97|5027.97|5027.97|5026.39|5026.39|0
1620114010000|2021-05-04 07:40:10|5027.3|5027.3|5029.86|5029.86|5029.86|5029.86|5027.3|5027.3|0
1620114020000|2021-05-04 07:40:20|5029.17|5029.17|5030.61|5030.61|5030.61|5030.61|5028.88|5028.88|0
1620114030000|2021-05-04 07:40:30|5030.32|5030.32|5030.04|5030.04|5030.32|5030.32|5030.04|5030.04|0
1620114040000|2021-05-04 07:40:40|5030.33|5030.33|5030.54|5030.54|5030.54|5030.54|5030.33|5030.33|0
1620114050000|2021-05-04 07:40:50|5031.31|5031.31|5030.78|5030.78|5031.82|5031.82|5030.78|5030.78|0
1620114060000|2021-05-04 07:41:00|5030.71|5030.71|5030.47|5030.47|5030.76|5030.76|5030.26|5030.26|0
1620114070000|2021-05-04 07:41:10|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|5030.73|5030.73|0
1620114080000|2021-05-04 07:41:20|5030.97|5030.97|5029.99|5029.99|5031.03|5031.03|5029.99|5029.99|0
1620114090000|2021-05-04 07:41:30|5029.98|5029.98|5027.81|5027.81|5029.98|5029.98|5027.81|5027.81|0
1620114100000|2021-05-04 07:41:40|5028.1|5028.1|5028.09|5028.09|5028.1|5028.1|5027.8|5027.8|0
1620114110000|2021-05-04 07:41:50|5028.78|5028.78|5028.49|5028.49|5028.78|5028.78|5028.49|5028.49|0
1620114120000|2021-05-04 07:42:00|5028.25|5028.25|5029|5029|5029|5029|5028.25|5028.25|0
1620114130000|2021-05-04 07:42:10|5029.29|5029.29|5029.87|5029.87|5030.1|5030.1|5029.29|5029.29|0
1620114140000|2021-05-04 07:42:20|5030.15|5030.15|5031.06|5031.06|5031.06|5031.06|5030.15|5030.15|0
1620114150000|2021-05-04 07:42:30|5031.64|5031.64|5031.64|5031.64|5031.64|5031.64|5031.64|5031.64|0
1620114160000|2021-05-04 07:42:40|5031.57|5031.57|5031.28|5031.28|5031.57|5031.57|5031.28|5031.28|0
1620114170000|2021-05-04 07:42:50|5031.31|5031.31|5031.58|5031.58|5031.58|5031.58|5030.64|5030.64|0
1620114180000|2021-05-04 07:43:00|5032.41|5032.41|5032.81|5032.81|5033.1|5033.1|5032.41|5032.41|0
1620114190000|2021-05-04 07:43:10|5032.57|5032.57|5032.76|5032.76|5032.76|5032.76|5032.28|5032.28|0
1620114200000|2021-05-04 07:43:20|5033.05|5033.05|5033.34|5033.34|5033.34|5033.34|5033.05|5033.05|0
1620114210000|2021-05-04 07:43:30|5033.58|5033.58|5032.23|5032.23|5033.58|5033.58|5032.23|5032.23|0
1620114220000|2021-05-04 07:43:40|5032.47|5032.47|5032.94|5032.94|5032.94|5032.94|5032.47|5032.47|0
1620114230000|2021-05-04 07:43:50|5033.23|5033.23|5033.43|5033.43|5033.43|5033.43|5033.13|5033.13|0
1620114240000|2021-05-04 07:44:00|5033.91|5033.91|5033.14|5033.14|5033.91|5033.91|5033.14|5033.14|0
1620114250000|2021-05-04 07:44:10|5033.15|5033.15|5033.17|5033.17|5033.17|5033.17|5033.15|5033.15|0
1620114260000|2021-05-04 07:44:20|5033.74|5033.74|5035.18|5035.18|5035.18|5035.18|5033.74|5033.74|0
1620114270000|2021-05-04 07:44:30|5035.42|5035.42|5035.13|5035.13|5035.42|5035.42|5035.13|5035.13|0
1620114280000|2021-05-04 07:44:40|5034.56|5034.56|5033.6|5033.6|5034.56|5034.56|5033.6|5033.6|0
1620114290000|2021-05-04 07:44:50|5033.17|5033.17|5032.95|5032.95|5033.17|5033.17|5032.95|5032.95|0
1620114300000|2021-05-04 07:45:00|5032.71|5032.71|5030.46|5030.46|5032.71|5032.71|5030.46|5030.46|0
1620114310000|2021-05-04 07:45:10|5030.38|5030.38|5029.3|5029.3|5030.71|5030.71|5029.3|5029.3|0
1620114320000|2021-05-04 07:45:20|5029.26|5029.26|5029.72|5029.72|5029.72|5029.72|5029.26|5029.26|0
1620114330000|2021-05-04 07:45:30|5029.96|5029.96|5029.72|5029.72|5029.96|5029.96|5029.72|5029.72|0
1620114340000|2021-05-04 07:45:40|5029.26|5029.26|5028.23|5028.23|5029.55|5029.55|5028.23|5028.23|0
1620114350000|2021-05-04 07:45:50|5027.77|5027.77|5027.53|5027.53|5027.77|5027.77|5027.53|5027.53|0
1620114360000|2021-05-04 07:46:00|5027.43|5027.43|5026.9|5026.9|5027.91|5027.91|5026.9|5026.9|0
1620114370000|2021-05-04 07:46:10|5026.61|5026.61|5026.18|5026.18|5026.61|5026.61|5026.18|5026.18|0
1620114380000|2021-05-04 07:46:20|5025.89|5025.89|5027.76|5027.76|5027.76|5027.76|5024.4|5024.4|0
1620114390000|2021-05-04 07:46:30|5028.05|5028.05|5028.05|5028.05|5028.05|5028.05|5028.05|5028.05|0
1620114410000|2021-05-04 07:46:50|5028.27|5028.27|5028.48|5028.48|5028.48|5028.48|5028.27|5028.27|0
1620114420000|2021-05-04 07:47:00|5028.7|5028.7|5027.98|5027.98|5028.7|5028.7|5027.98|5027.98|0
1620114430000|2021-05-04 07:47:10|5028.19|5028.19|5028.53|5028.53|5028.53|5028.53|5028.19|5028.19|0
1620114440000|2021-05-04 07:47:20|5028.82|5028.82|5030.17|5030.17|5030.17|5030.17|5028.32|5028.32|0
1620114450000|2021-05-04 07:47:30|5030.41|5030.41|5030.41|5030.41|5030.41|5030.41|5030.41|5030.41|0
1620114460000|2021-05-04 07:47:40|5029.5|5029.5|5028.92|5028.92|5029.5|5029.5|5028.92|5028.92|0
1620114470000|2021-05-04 07:47:50|5028.9|5028.9|5028.61|5028.61|5028.9|5028.9|5028.61|5028.61|0
1620114480000|2021-05-04 07:48:00|5029.19|5029.19|5029.62|5029.62|5029.62|5029.62|5029.19|5029.19|0
1620114490000|2021-05-04 07:48:10|5029.86|5029.86|5029.86|5029.86|5029.86|5029.86|5029.57|5029.57|0
1620114510000|2021-05-04 07:48:30|5030.58|5030.58|5030.58|5030.58|5030.58|5030.58|5030.34|5030.34|0
1620114520000|2021-05-04 07:48:40|5030.62|5030.62|5030.62|5030.62|5030.62|5030.62|5030.62|5030.62|0
1620114530000|2021-05-04 07:48:50|5031.05|5031.05|5030.81|5030.81|5031.05|5031.05|5030.81|5030.81|0
1620114540000|2021-05-04 07:49:00|5031.05|5031.05|5031.05|5031.05|5031.05|5031.05|5031.05|5031.05|0
1620114550000|2021-05-04 07:49:10|5031.48|5031.48|5033.88|5033.88|5034.7|5034.7|5031.48|5031.48|0
1620114560000|2021-05-04 07:49:20|5033.64|5033.64|5033.95|5033.95|5033.95|5033.95|5033.64|5033.64|0
1620114570000|2021-05-04 07:49:30|5033.71|5033.71|5033.28|5033.28|5033.71|5033.71|5033.28|5033.28|0
1620114580000|2021-05-04 07:49:40|5033.04|5033.04|5030.61|5030.61|5033.04|5033.04|5030.61|5030.61|0
1620114590000|2021-05-04 07:49:50|5030.66|5030.66|5031.88|5031.88|5031.88|5031.88|5029.34|5029.34|0
1620114600000|2021-05-04 07:50:00|5032.31|5032.31|5032.03|5032.03|5032.31|5032.31|5032.03|5032.03|0
1620114620000|2021-05-04 07:50:20|5032.05|5032.05|5031.62|5031.62|5032.05|5032.05|5031.62|5031.62|0
1620114630000|2021-05-04 07:50:30|5031.91|5031.91|5032.12|5032.12|5032.12|5032.12|5031.91|5031.91|0
1620114640000|2021-05-04 07:50:40|5031.61|5031.61|5029.89|5029.89|5031.61|5031.61|5029.09|5029.09|0
1620114660000|2021-05-04 07:51:00|5030.5|5030.5|5030.39|5030.39|5030.89|5030.89|5030.39|5030.39|0
1620114670000|2021-05-04 07:51:10|5030.31|5030.31|5031.29|5031.29|5031.29|5031.29|5030.31|5030.31|0
1620114680000|2021-05-04 07:51:20|5031.58|5031.58|5031.76|5031.76|5031.8|5031.8|5031.58|5031.58|0
1620114690000|2021-05-04 07:51:30|5032.63|5032.63|5032.91|5032.91|5032.91|5032.91|5032.63|5032.63|0
1620114700000|2021-05-04 07:51:40|5034.14|5034.14|5034.68|5034.68|5034.68|5034.68|5034.14|5034.14|0
1620114710000|2021-05-04 07:51:50|5035.26|5035.26|5036.15|5036.15|5036.15|5036.15|5034.97|5034.97|0
1620114730000|2021-05-04 07:52:10|5036.44|5036.44|5037.31|5037.31|5037.31|5037.31|5036.44|5036.44|0
1620114740000|2021-05-04 07:52:20|5037.53|5037.53|5040.74|5040.74|5040.74|5040.74|5037.53|5037.53|0
1620114750000|2021-05-04 07:52:30|5040.64|5040.64|5041.77|5041.77|5042.06|5042.06|5040.42|5040.42|0
1620114760000|2021-05-04 07:52:40|5041.55|5041.55|5040.4|5040.4|5041.6|5041.6|5040.4|5040.4|0
1620114770000|2021-05-04 07:52:50|5040.69|5040.69|5041.39|5041.39|5041.68|5041.68|5040.69|5040.69|0
1620114780000|2021-05-04 07:53:00|5041.17|5041.17|5041.49|5041.49|5041.49|5041.49|5041.17|5041.17|0
1620114790000|2021-05-04 07:53:10|5041.2|5041.2|5040.96|5040.96|5041.2|5041.2|5040.96|5040.96|0
1620114800000|2021-05-04 07:53:20|5041.75|5041.75|5041.52|5041.52|5042.21|5042.21|5040.96|5040.96|0
1620114810000|2021-05-04 07:53:30|5041.74|5041.74|5040.73|5040.73|5041.74|5041.74|5040.73|5040.73|0
1620114820000|2021-05-04 07:53:40|5040.96|5040.96|5040.96|5040.96|5040.96|5040.96|5040.96|5040.96|0
1620114830000|2021-05-04 07:53:50|5041.25|5041.25|5040.73|5040.73|5041.25|5041.25|5040.73|5040.73|0
1620114840000|2021-05-04 07:54:00|5041.01|5041.01|5042.93|5042.93|5042.93|5042.93|5041.01|5041.01|0
1620114850000|2021-05-04 07:54:10|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|0
1620114860000|2021-05-04 07:54:20|5044.11|5044.11|5043.89|5043.89|5044.11|5044.11|5043.89|5043.89|0
1620114870000|2021-05-04 07:54:30|5044.11|5044.11|5044.63|5044.63|5044.63|5044.63|5044.11|5044.11|0
1620114880000|2021-05-04 07:54:40|5044.92|5044.92|5042.04|5042.04|5045.16|5045.16|5042.04|5042.04|0
1620114890000|2021-05-04 07:54:50|5041.82|5041.82|5041.37|5041.37|5041.82|5041.82|5041.37|5041.37|0
1620114900000|2021-05-04 07:55:00|5041.66|5041.66|5043.2|5043.2|5043.2|5043.2|5041.66|5041.66|0
1620114910000|2021-05-04 07:55:10|5043.09|5043.09|5042.7|5042.7|5043.09|5043.09|5042.7|5042.7|0
1620114930000|2021-05-04 07:55:30|5042.81|5042.81|5043.05|5043.05|5043.15|5043.15|5042.81|5042.81|0
1620114940000|2021-05-04 07:55:40|5042.94|5042.94|5042.83|5042.83|5042.94|5042.94|5042.83|5042.83|0
1620114950000|2021-05-04 07:55:50|5042.72|5042.72|5040.52|5040.52|5042.72|5042.72|5040.52|5040.52|0
1620114960000|2021-05-04 07:56:00|5040.3|5040.3|5040.01|5040.01|5040.3|5040.3|5040.01|5040.01|0
1620114970000|2021-05-04 07:56:10|5040.3|5040.3|5040.3|5040.3|5040.3|5040.3|5040.3|5040.3|0
1620114990000|2021-05-04 07:56:30|5040.06|5040.06|5040.76|5040.76|5040.76|5040.76|5040.06|5040.06|0
1620115000000|2021-05-04 07:56:40|5042.1|5042.1|5042.82|5042.82|5042.82|5042.82|5042.1|5042.1|0
1620115010000|2021-05-04 07:56:50|5042.86|5042.86|5043.4|5043.4|5043.4|5043.4|5042.21|5042.21|0
1620115020000|2021-05-04 07:57:00|5043.69|5043.69|5043.69|5043.69|5043.69|5043.69|5043.4|5043.4|0
1620115030000|2021-05-04 07:57:10|5043.12|5043.12|5043.64|5043.64|5043.64|5043.64|5043.12|5043.12|0
1620115040000|2021-05-04 07:57:20|5043.72|5043.72|5043.43|5043.43|5043.72|5043.72|5043.32|5043.32|0
1620115050000|2021-05-04 07:57:30|5044.01|5044.01|5043.02|5043.02|5044.01|5044.01|5043.02|5043.02|0
1620115060000|2021-05-04 07:57:40|5043.31|5043.31|5044.99|5044.99|5044.99|5044.99|5043.31|5043.31|0
1620115070000|2021-05-04 07:57:50|5045.28|5045.28|5045.28|5045.28|5045.57|5045.57|5045.28|5045.28|0
1620115080000|2021-05-04 07:58:00|5045.32|5045.32|5045.32|5045.32|5045.32|5045.32|5045.32|5045.32|0
1620115090000|2021-05-04 07:58:10|5045.22|5045.22|5045.45|5045.45|5045.56|5045.56|5045.22|5045.22|0
1620115100000|2021-05-04 07:58:20|5045.56|5045.56|5045.56|5045.56|5045.56|5045.56|5045.56|5045.56|0
1620115110000|2021-05-04 07:58:30|5045.27|5045.27|5044.58|5044.58|5045.27|5045.27|5044.58|5044.58|0
1620115120000|2021-05-04 07:58:40|5044.87|5044.87|5045.16|5045.16|5045.16|5045.16|5044.87|5044.87|0
1620115130000|2021-05-04 07:58:50|5045.4|5045.4|5045.11|5045.11|5045.4|5045.4|5045.11|5045.11|0
1620115140000|2021-05-04 07:59:00|5044.87|5044.87|5044.58|5044.58|5044.87|5044.87|5044.58|5044.58|0
1620115150000|2021-05-04 07:59:10|5044.82|5044.82|5044.82|5044.82|5044.82|5044.82|5044.82|5044.82|0
1620115160000|2021-05-04 07:59:20|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|0
1620115170000|2021-05-04 07:59:30|5045.78|5045.78|5045.56|5045.56|5045.78|5045.78|5045.56|5045.56|0
1620115180000|2021-05-04 07:59:40|5045.35|5045.35|5045.11|5045.11|5045.35|5045.35|5045.11|5045.11|0
1620115190000|2021-05-04 07:59:50|5045.32|5045.32|5044.14|5044.14|5045.32|5045.32|5044.14|5044.14|0
1620115200000|2021-05-04 08:00:00|5043.85|5043.85|5044.47|5044.47|5045|5045|5043.85|5043.85|0
1620115210000|2021-05-04 08:00:10|5044.23|5044.23|5044.23|5044.23|5044.23|5044.23|5044.23|5044.23|0
1620115230000|2021-05-04 08:00:30|5044.02|5044.02|5044.02|5044.02|5044.02|5044.02|5044.02|5044.02|0
1620115240000|2021-05-04 08:00:40|5044.31|5044.31|5044.59|5044.59|5044.59|5044.59|5044.31|5044.31|0
1620115250000|2021-05-04 08:00:50|5044.23|5044.23|5043.99|5043.99|5044.23|5044.23|5043.99|5043.99|0
1620115260000|2021-05-04 08:01:00|5043.7|5043.7|5041.87|5041.87|5043.7|5043.7|5041.87|5041.87|0
1620115280000|2021-05-04 08:01:20|5041.58|5041.58|5041.87|5041.87|5041.87|5041.87|5041.58|5041.58|0
1620115290000|2021-05-04 08:01:30|5041.58|5041.58|5041.58|5041.58|5041.58|5041.58|5041.58|5041.58|0
1620115300000|2021-05-04 08:01:40|5041.87|5041.87|5041.87|5041.87|5041.87|5041.87|5041.87|5041.87|0
1620115310000|2021-05-04 08:01:50|5041.94|5041.94|5039.15|5039.15|5041.94|5041.94|5039.15|5039.15|0
1620115320000|2021-05-04 08:02:00|5039.44|5039.44|5039.66|5039.66|5039.66|5039.66|5039.44|5039.44|0
1620115330000|2021-05-04 08:02:10|5039.89|5039.89|5040.88|5040.88|5040.88|5040.88|5039.89|5039.89|0
1620115340000|2021-05-04 08:02:20|5040.64|5040.64|5039.61|5039.61|5040.64|5040.64|5039.61|5039.61|0
1620115350000|2021-05-04 08:02:30|5038.74|5038.74|5039.03|5039.03|5039.03|5039.03|5038.74|5038.74|0
1620115360000|2021-05-04 08:02:40|5039.32|5039.32|5039.32|5039.32|5039.32|5039.32|5039.32|5039.32|0
1620115370000|2021-05-04 08:02:50|5039.61|5039.61|5040.04|5040.04|5040.04|5040.04|5039.61|5039.61|0
1620115380000|2021-05-04 08:03:00|5040.8|5040.8|5041.26|5041.26|5041.26|5041.26|5040.8|5040.8|0
1620115390000|2021-05-04 08:03:10|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|5040.78|0
1620115410000|2021-05-04 08:03:30|5041.36|5041.36|5041.36|5041.36|5041.36|5041.36|5041.36|5041.36|0
1620115420000|2021-05-04 08:03:40|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|0
1620115430000|2021-05-04 08:03:50|5041.31|5041.31|5041.07|5041.07|5041.31|5041.31|5040.83|5040.83|0
1620115450000|2021-05-04 08:04:10|5041.05|5041.05|5040.92|5040.92|5041.29|5041.29|5040.92|5040.92|0
1620115460000|2021-05-04 08:04:20|5040.82|5040.82|5042.83|5042.83|5042.83|5042.83|5040.82|5040.82|0
1620115470000|2021-05-04 08:04:30|5043.07|5043.07|5043|5043|5043.07|5043.07|5042.78|5042.78|0
1620115480000|2021-05-04 08:04:40|5042.89|5042.89|5042.98|5042.98|5043|5043|5042.47|5042.47|0
1620115490000|2021-05-04 08:04:50|5043.26|5043.26|5043.34|5043.34|5043.63|5043.63|5043.05|5043.05|0
1620115500000|2021-05-04 08:05:00|5043.91|5043.91|5043.34|5043.34|5043.91|5043.91|5043.34|5043.34|0
1620115510000|2021-05-04 08:05:10|5043.55|5043.55|5043.34|5043.34|5043.55|5043.55|5043.34|5043.34|0
1620115530000|2021-05-04 08:05:30|5043.81|5043.81|5043.81|5043.81|5043.81|5043.81|5043.81|5043.81|0
1620115540000|2021-05-04 08:05:40|5043.53|5043.53|5044.27|5044.27|5044.27|5044.27|5042.89|5042.89|0
1620115550000|2021-05-04 08:05:50|5044.56|5044.56|5044.63|5044.63|5045.14|5045.14|5044.56|5044.56|0
1620115560000|2021-05-04 08:06:00|5044.67|5044.67|5044.56|5044.56|5044.91|5044.91|5044.56|5044.56|0
1620115570000|2021-05-04 08:06:10|5044.85|5044.85|5043.12|5043.12|5044.85|5044.85|5043.12|5043.12|0
1620115580000|2021-05-04 08:06:20|5042.88|5042.88|5042.95|5042.95|5042.95|5042.95|5042.66|5042.66|0
1620115590000|2021-05-04 08:06:30|5042.66|5042.66|5042.47|5042.47|5043.24|5043.24|5042.47|5042.47|0
1620115600000|2021-05-04 08:06:40|5042.18|5042.18|5042.18|5042.18|5042.18|5042.18|5042.18|5042.18|0
1620115610000|2021-05-04 08:06:50|5042.47|5042.47|5042.18|5042.18|5042.47|5042.47|5042.18|5042.18|0
1620115620000|2021-05-04 08:07:00|5041.94|5041.94|5041.94|5041.94|5041.94|5041.94|5041.62|5041.62|0
1620115630000|2021-05-04 08:07:10|5041.93|5041.93|5042.4|5042.4|5042.4|5042.4|5041.71|5041.71|0
1620115640000|2021-05-04 08:07:20|5042.11|5042.11|5042.59|5042.59|5043.74|5043.74|5042.11|5042.11|0
1620115650000|2021-05-04 08:07:30|5042.91|5042.91|5042.69|5042.69|5042.91|5042.91|5042.69|5042.69|0
1620115660000|2021-05-04 08:07:40|5042.98|5042.98|5042.69|5042.69|5042.98|5042.98|5042.69|5042.69|0
1620115680000|2021-05-04 08:08:00|5042.98|5042.98|5042|5042|5042.98|5042.98|5041.78|5041.78|0
1620115690000|2021-05-04 08:08:10|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|0
1620115700000|2021-05-04 08:08:20|5041.65|5041.65|5041.47|5041.47|5041.76|5041.76|5041.47|5041.47|0
1620115710000|2021-05-04 08:08:30|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|0
1620115720000|2021-05-04 08:08:40|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|0
1620115730000|2021-05-04 08:08:50|5041.76|5041.76|5042.05|5042.05|5042.05|5042.05|5041.76|5041.76|0
1620115740000|2021-05-04 08:09:00|5042.29|5042.29|5042.29|5042.29|5042.29|5042.29|5042.29|5042.29|0
1620115750000|2021-05-04 08:09:10|5042.51|5042.51|5042|5042|5042.51|5042.51|5041.71|5041.71|0
1620115760000|2021-05-04 08:09:20|5041.28|5041.28|5040.99|5040.99|5041.28|5041.28|5040.99|5040.99|0
1620115770000|2021-05-04 08:09:30|5041.21|5041.21|5041.21|5041.21|5041.21|5041.21|5041.21|5041.21|0
1620115780000|2021-05-04 08:09:40|5041.5|5041.5|5041.74|5041.74|5041.74|5041.74|5041.5|5041.5|0
1620115790000|2021-05-04 08:09:50|5042.03|5042.03|5042.03|5042.03|5042.03|5042.03|5042.03|5042.03|0
1620115800000|2021-05-04 08:10:00|5042.32|5042.32|5042.32|5042.32|5042.32|5042.32|5042.32|5042.32|0
1620115810000|2021-05-04 08:10:10|5042.36|5042.36|5044.98|5044.98|5045.63|5045.63|5042.36|5042.36|0
1620115820000|2021-05-04 08:10:20|5045.19|5045.19|5043.82|5043.82|5045.38|5045.38|5043.82|5043.82|0
1620115830000|2021-05-04 08:10:30|5043.34|5043.34|5042.36|5042.36|5043.34|5043.34|5042.36|5042.36|0
1620115840000|2021-05-04 08:10:40|5042.25|5042.25|5040.24|5040.24|5042.36|5042.36|5040.24|5040.24|0
1620115850000|2021-05-04 08:10:50|5040.18|5040.18|5040.18|5040.18|5040.47|5040.47|5040.18|5040.18|0
1620115860000|2021-05-04 08:11:00|5040.71|5040.71|5040.09|5040.09|5040.71|5040.71|5040.09|5040.09|0
1620115870000|2021-05-04 08:11:10|5039.99|5039.99|5039.51|5039.51|5039.99|5039.99|5039.4|5039.4|0
1620115880000|2021-05-04 08:11:20|5039.53|5039.53|5041.06|5041.06|5041.06|5041.06|5039.53|5039.53|0
1620115890000|2021-05-04 08:11:30|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|0
1620115900000|2021-05-04 08:11:40|5040.27|5040.27|5040.27|5040.27|5040.27|5040.27|5040.27|5040.27|0
1620115910000|2021-05-04 08:11:50|5039.98|5039.98|5039.02|5039.02|5039.98|5039.98|5039.02|5039.02|0
1620115920000|2021-05-04 08:12:00|5039.31|5039.31|5039.79|5039.79|5039.79|5039.79|5039.31|5039.31|0
1620115930000|2021-05-04 08:12:10|5040.08|5040.08|5039.74|5039.74|5041.35|5041.35|5039.73|5039.73|0
1620115940000|2021-05-04 08:12:20|5039.45|5039.45|5040.58|5040.58|5040.58|5040.58|5039.45|5039.45|0
1620115950000|2021-05-04 08:12:30|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|0
1620115960000|2021-05-04 08:12:40|5039.74|5039.74|5038.54|5038.54|5039.74|5039.74|5038.54|5038.54|0
1620115970000|2021-05-04 08:12:50|5039.07|5039.07|5038.85|5038.85|5039.07|5039.07|5038.57|5038.57|0
1620115980000|2021-05-04 08:13:00|5038.57|5038.57|5038.28|5038.28|5038.57|5038.57|5038.28|5038.28|0
1620115990000|2021-05-04 08:13:10|5038.25|5038.25|5038.25|5038.25|5038.46|5038.46|5038.25|5038.25|0
1620116000000|2021-05-04 08:13:20|5037.67|5037.67|5037.74|5037.74|5037.74|5037.74|5037.45|5037.45|0
1620116010000|2021-05-04 08:13:30|5037.98|5037.98|5038.41|5038.41|5038.41|5038.41|5037.98|5037.98|0
1620116030000|2021-05-04 08:13:50|5038.2|5038.2|5039.04|5039.04|5039.04|5039.04|5037.96|5037.96|0
1620116040000|2021-05-04 08:14:00|5038.75|5038.75|5038.71|5038.71|5039.04|5039.04|5038.71|5038.71|0
1620116060000|2021-05-04 08:14:20|5038.93|5038.93|5038.49|5038.49|5039.17|5039.17|5037.92|5037.92|0
1620116080000|2021-05-04 08:14:40|5038.78|5038.78|5038.78|5038.78|5038.78|5038.78|5038.78|5038.78|0
1620116090000|2021-05-04 08:14:50|5039.26|5039.26|5039.67|5039.67|5039.67|5039.67|5039.02|5039.02|0
1620116100000|2021-05-04 08:15:00|5039.45|5039.45|5038.78|5038.78|5039.67|5039.67|5038.78|5038.78|0
1620116110000|2021-05-04 08:15:10|5038.74|5038.74|5037.91|5037.91|5038.74|5038.74|5037.91|5037.91|0
1620116120000|2021-05-04 08:15:20|5037.21|5037.21|5035.88|5035.88|5037.43|5037.43|5035.06|5035.06|0
1620116130000|2021-05-04 08:15:30|5035.59|5035.59|5035.88|5035.88|5035.88|5035.88|5035.59|5035.59|0
1620116140000|2021-05-04 08:15:40|5035.4|5035.4|5035.11|5035.11|5035.4|5035.4|5035.11|5035.11|0
1620116150000|2021-05-04 08:15:50|5035.35|5035.35|5035.64|5035.64|5035.64|5035.64|5035.11|5035.11|0
1620116160000|2021-05-04 08:16:00|5035.62|5035.62|5038.15|5038.15|5038.15|5038.15|5035.62|5035.62|0
1620116170000|2021-05-04 08:16:10|5038.73|5038.73|5038.5|5038.5|5039.08|5039.08|5038.5|5038.5|0
1620116180000|2021-05-04 08:16:20|5038.79|5038.79|5038.79|5038.79|5038.79|5038.79|5038.79|5038.79|0
1620116200000|2021-05-04 08:16:40|5037.42|5037.42|5037.18|5037.18|5037.42|5037.42|5037.18|5037.18|0
1620116210000|2021-05-04 08:16:50|5037.66|5037.66|5037.14|5037.14|5037.66|5037.66|5037.14|5037.14|0
1620116220000|2021-05-04 08:17:00|5036.85|5036.85|5036.63|5036.63|5036.87|5036.87|5036.63|5036.63|0
1620116230000|2021-05-04 08:17:10|5036.87|5036.87|5037.09|5037.09|5037.09|5037.09|5036.87|5036.87|0
1620116240000|2021-05-04 08:17:20|5037.16|5037.16|5038.07|5038.07|5038.12|5038.12|5037.16|5037.16|0
1620116250000|2021-05-04 08:17:30|5038.36|5038.36|5038.36|5038.36|5038.36|5038.36|5038.36|5038.36|0
1620116260000|2021-05-04 08:17:40|5038.94|5038.94|5040.4|5040.4|5040.64|5040.64|5038.94|5038.94|0
1620116270000|2021-05-04 08:17:50|5040.69|5040.69|5040.4|5040.4|5040.69|5040.69|5040.4|5040.4|0
1620116280000|2021-05-04 08:18:00|5040.64|5040.64|5040.64|5040.64|5040.64|5040.64|5040.64|5040.64|0
1620116290000|2021-05-04 08:18:10|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|0
1620116310000|2021-05-04 08:18:30|5041.04|5041.04|5043.8|5043.8|5043.83|5043.83|5041.04|5041.04|0
1620116320000|2021-05-04 08:18:40|5044.23|5044.23|5045.17|5045.17|5045.19|5045.19|5044.23|5044.23|0
1620116330000|2021-05-04 08:18:50|5045.41|5045.41|5046.29|5046.29|5046.53|5046.53|5045.17|5045.17|0
1620116340000|2021-05-04 08:19:00|5046|5046|5045.71|5045.71|5046|5046|5045.71|5045.71|0
1620116350000|2021-05-04 08:19:10|5045.5|5045.5|5045.7|5045.7|5045.7|5045.7|5045.48|5045.48|0
1620116360000|2021-05-04 08:19:20|5045.99|5045.99|5045.99|5045.99|5045.99|5045.99|5045.7|5045.7|0
1620116370000|2021-05-04 08:19:30|5046.28|5046.28|5046.59|5046.59|5046.59|5046.59|5046.28|5046.28|0
1620116380000|2021-05-04 08:19:40|5047.02|5047.02|5047.83|5047.83|5048.04|5048.04|5047.02|5047.02|0
1620116390000|2021-05-04 08:19:50|5047.85|5047.85|5047.56|5047.56|5047.85|5047.85|5047.56|5047.56|0
1620116410000|2021-05-04 08:20:10|5047.05|5047.05|5046.87|5046.87|5047.05|5047.05|5046.76|5046.76|0
1620116420000|2021-05-04 08:20:20|5047.2|5047.2|5048.35|5048.35|5048.57|5048.57|5047.2|5047.2|0
1620116430000|2021-05-04 08:20:30|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5047.61|5047.61|0
1620116440000|2021-05-04 08:20:40|5048.14|5048.14|5048.16|5048.16|5048.2|5048.2|5048.14|5048.14|0
1620116450000|2021-05-04 08:20:50|5048.4|5048.4|5049.69|5049.69|5049.69|5049.69|5048.4|5048.4|0
1620116460000|2021-05-04 08:21:00|5049.98|5049.98|5050.44|5050.44|5050.44|5050.44|5049.98|5049.98|0
1620116470000|2021-05-04 08:21:10|5050.01|5050.01|5049.75|5049.75|5050.01|5050.01|5049.48|5049.48|0
1620116480000|2021-05-04 08:21:20|5049.46|5049.46|5048.31|5048.31|5049.46|5049.46|5048.31|5048.31|0
1620116490000|2021-05-04 08:21:30|5048.89|5048.89|5048.89|5048.89|5048.89|5048.89|5048.6|5048.6|0
1620116500000|2021-05-04 08:21:40|5049.75|5049.75|5050.79|5050.79|5051.29|5051.29|5049.75|5049.75|0
1620116510000|2021-05-04 08:21:50|5050.57|5050.57|5049.49|5049.49|5050.57|5050.57|5049.3|5049.3|0
1620116520000|2021-05-04 08:22:00|5049.25|5049.25|5049.18|5049.18|5049.25|5049.25|5048.96|5048.96|0
1620116530000|2021-05-04 08:22:10|5049.46|5049.46|5050.37|5050.37|5050.37|5050.37|5049.46|5049.46|0
1620116540000|2021-05-04 08:22:20|5049.87|5049.87|5050.05|5050.05|5050.37|5050.37|5049.87|5049.87|0
1620116550000|2021-05-04 08:22:30|5049.52|5049.52|5050.16|5050.16|5050.16|5050.16|5049.41|5049.41|0
1620116560000|2021-05-04 08:22:40|5050.4|5050.4|5049.85|5049.85|5050.4|5050.4|5049.85|5049.85|0
1620116570000|2021-05-04 08:22:50|5049.64|5049.64|5049.93|5049.93|5049.93|5049.93|5049.64|5049.64|0
1620116580000|2021-05-04 08:23:00|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|0
1620116590000|2021-05-04 08:23:10|5049.62|5049.62|5049.87|5049.87|5049.89|5049.89|5049.41|5049.41|0
1620116600000|2021-05-04 08:23:20|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|0
1620116610000|2021-05-04 08:23:30|5049.42|5049.42|5049.42|5049.42|5049.42|5049.42|5049.42|5049.42|0
1620116620000|2021-05-04 08:23:40|5049.9|5049.9|5049.87|5049.87|5049.9|5049.9|5049.66|5049.66|0
1620116630000|2021-05-04 08:23:50|5049.66|5049.66|5049.66|5049.66|5050|5050|5049.66|5049.66|0
1620116640000|2021-05-04 08:24:00|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|5049.87|0
1620116650000|2021-05-04 08:24:10|5050.35|5050.35|5049.87|5049.87|5050.35|5050.35|5049.87|5049.87|0
1620116660000|2021-05-04 08:24:20|5050.35|5050.35|5055.83|5055.83|5055.83|5055.83|5050.35|5050.35|0
1620116670000|2021-05-04 08:24:30|5055.54|5055.54|5056.07|5056.07|5056.64|5056.64|5055.37|5055.37|0
1620116680000|2021-05-04 08:24:40|5056.1|5056.1|5055.92|5055.92|5056.1|5056.1|5055.82|5055.82|0
1620116690000|2021-05-04 08:24:50|5055.63|5055.63|5056.72|5056.72|5057.18|5057.18|5054.54|5054.54|0
1620116700000|2021-05-04 08:25:00|5057.16|5057.16|5057.01|5057.01|5058.02|5058.02|5056.72|5056.72|0
1620116710000|2021-05-04 08:25:10|5057.25|5057.25|5057.25|5057.25|5057.25|5057.25|5057.25|5057.25|0
1620116720000|2021-05-04 08:25:20|5057.47|5057.47|5058.14|5058.14|5058.14|5058.14|5057.47|5057.47|0
1620116730000|2021-05-04 08:25:30|5057.85|5057.85|5058.43|5058.43|5058.43|5058.43|5057.85|5057.85|0
1620116740000|2021-05-04 08:25:40|5058.91|5058.91|5057.88|5057.88|5058.91|5058.91|5057.88|5057.88|0
1620116750000|2021-05-04 08:25:50|5057.44|5057.44|5057.26|5057.26|5058.02|5058.02|5057.23|5057.23|0
1620116760000|2021-05-04 08:26:00|5056.97|5056.97|5057.21|5057.21|5057.21|5057.21|5056.97|5056.97|0
1620116770000|2021-05-04 08:26:10|5057.5|5057.5|5057.74|5057.74|5057.74|5057.74|5057.5|5057.5|0
1620116780000|2021-05-04 08:26:20|5057.95|5057.95|5058.24|5058.24|5058.24|5058.24|5057.95|5057.95|0
1620116790000|2021-05-04 08:26:30|5057.95|5057.95|5055.68|5055.68|5057.95|5057.95|5055.68|5055.68|0
1620116800000|2021-05-04 08:26:40|5055.64|5055.64|5055.42|5055.42|5055.64|5055.64|5055.18|5055.18|0
1620116820000|2021-05-04 08:27:00|5054.94|5054.94|5055.13|5055.13|5055.42|5055.42|5054.94|5054.94|0
1620116830000|2021-05-04 08:27:10|5055.71|5055.71|5056.14|5056.14|5056.14|5056.14|5055.71|5055.71|0
1620116840000|2021-05-04 08:27:20|5056.62|5056.62|5057.53|5057.53|5057.53|5057.53|5056.62|5056.62|0
1620116850000|2021-05-04 08:27:30|5057.75|5057.75|5058.83|5058.83|5058.83|5058.83|5057.75|5057.75|0
1620116860000|2021-05-04 08:27:40|5059.12|5059.12|5058.83|5058.83|5059.12|5059.12|5058.83|5058.83|0
1620116870000|2021-05-04 08:27:50|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|0
1620116880000|2021-05-04 08:28:00|5058.9|5058.9|5058.86|5058.86|5059.19|5059.19|5058.86|5058.86|0
1620116890000|2021-05-04 08:28:10|5058.57|5058.57|5058.57|5058.57|5058.57|5058.57|5058.57|5058.57|0
1620116900000|2021-05-04 08:28:20|5058.53|5058.53|5060.05|5060.05|5060.05|5060.05|5058.53|5058.53|0
1620116910000|2021-05-04 08:28:30|5059.76|5059.76|5060.14|5060.14|5060.43|5060.43|5059.52|5059.52|0
1620116920000|2021-05-04 08:28:40|5059.9|5059.9|5059.61|5059.61|5059.9|5059.9|5059.61|5059.61|0
1620116930000|2021-05-04 08:28:50|5059.59|5059.59|5059.99|5059.99|5059.99|5059.99|5059.32|5059.32|0
1620116940000|2021-05-04 08:29:00|5059.78|5059.78|5059.56|5059.56|5059.78|5059.78|5059.56|5059.56|0
1620116950000|2021-05-04 08:29:10|5058.98|5058.98|5059.03|5059.03|5059.27|5059.27|5058.69|5058.69|0
1620116960000|2021-05-04 08:29:20|5059.25|5059.25|5060.1|5060.1|5060.1|5060.1|5059.25|5059.25|0
1620116970000|2021-05-04 08:29:30|5060.58|5060.58|5060.66|5060.66|5060.9|5060.9|5060.05|5060.05|0
1620116980000|2021-05-04 08:29:40|5060.45|5060.45|5060.74|5060.74|5060.74|5060.74|5060.45|5060.45|0
1620116990000|2021-05-04 08:29:50|5061.17|5061.17|5062.87|5062.87|5062.87|5062.87|5061.06|5061.06|0
1620117000000|2021-05-04 08:30:00|5062.65|5062.65|5062.41|5062.41|5062.7|5062.7|5062.41|5062.41|0
1620117010000|2021-05-04 08:30:10|5062.18|5062.18|5062.18|5062.18|5062.18|5062.18|5062.18|5062.18|0
1620117020000|2021-05-04 08:30:20|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|0
1620117040000|2021-05-04 08:30:40|5062.13|5062.13|5060.67|5060.67|5062.18|5062.18|5060.67|5060.67|0
1620117050000|2021-05-04 08:30:50|5060.09|5060.09|5059.8|5059.8|5060.09|5060.09|5059.8|5059.8|0
1620117060000|2021-05-04 08:31:00|5060.04|5060.04|5061.49|5061.49|5061.49|5061.49|5060.04|5060.04|0
1620117070000|2021-05-04 08:31:10|5061.78|5061.78|5061.78|5061.78|5062.07|5062.07|5061.78|5061.78|0
1620117080000|2021-05-04 08:31:20|5062.07|5062.07|5062.07|5062.07|5062.28|5062.28|5062.07|5062.07|0
1620117090000|2021-05-04 08:31:30|5061.96|5061.96|5063.22|5063.22|5063.22|5063.22|5061.96|5061.96|0
1620117100000|2021-05-04 08:31:40|5062.98|5062.98|5063.19|5063.19|5063.19|5063.19|5062.98|5062.98|0
1620117110000|2021-05-04 08:31:50|5063.27|5063.27|5063.27|5063.27|5063.27|5063.27|5063.27|5063.27|0
1620117120000|2021-05-04 08:32:00|5062.69|5062.69|5063.05|5063.05|5063.27|5063.27|5062.69|5062.69|0
1620117130000|2021-05-04 08:32:10|5062.84|5062.84|5062.67|5062.67|5062.84|5062.84|5061.85|5061.85|0
1620117140000|2021-05-04 08:32:20|5062.96|5062.96|5062.7|5062.7|5062.96|5062.96|5062.27|5062.27|0
1620117150000|2021-05-04 08:32:30|5062.91|5062.91|5062.65|5062.65|5062.91|5062.91|5062.65|5062.65|0
1620117160000|2021-05-04 08:32:40|5062.41|5062.41|5061.06|5061.06|5062.7|5062.7|5060.85|5060.85|0
1620117170000|2021-05-04 08:32:50|5061.03|5061.03|5060.49|5060.49|5061.03|5061.03|5060.49|5060.49|0
1620117180000|2021-05-04 08:33:00|5060.97|5060.97|5061.04|5061.04|5061.06|5061.06|5060.75|5060.75|0
1620117190000|2021-05-04 08:33:10|5060.82|5060.82|5059.67|5059.67|5060.82|5060.82|5059.67|5059.67|0
1620117200000|2021-05-04 08:33:20|5059.89|5059.89|5059.89|5059.89|5059.89|5059.89|5059.89|5059.89|0
1620117210000|2021-05-04 08:33:30|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|0
1620117220000|2021-05-04 08:33:40|5060.38|5060.38|5060.12|5060.12|5060.38|5060.38|5060.12|5060.12|0
1620117230000|2021-05-04 08:33:50|5059.9|5059.9|5061.25|5061.25|5061.25|5061.25|5059.9|5059.9|0
1620117240000|2021-05-04 08:34:00|5061.68|5061.68|5060.5|5060.5|5063.1|5063.1|5060.5|5060.5|0
1620117260000|2021-05-04 08:34:20|5060.98|5060.98|5060.74|5060.74|5060.98|5060.98|5060.74|5060.74|0
1620117270000|2021-05-04 08:34:30|5060.45|5060.45|5057.98|5057.98|5060.45|5060.45|5057.98|5057.98|0
1620117280000|2021-05-04 08:34:40|5057.92|5057.92|5057.31|5057.31|5057.94|5057.94|5057.31|5057.31|0
1620117290000|2021-05-04 08:34:50|5057.6|5057.6|5056.6|5056.6|5057.6|5057.6|5056.35|5056.35|0
1620117300000|2021-05-04 08:35:00|5056.59|5056.59|5058.71|5058.71|5058.71|5058.71|5056.31|5056.31|0
1620117310000|2021-05-04 08:35:10|5059.43|5059.43|5059.74|5059.74|5059.74|5059.74|5059|5059|0
1620117320000|2021-05-04 08:35:20|5060.22|5060.22|5060.38|5060.38|5060.43|5060.43|5060.22|5060.22|0
1620117330000|2021-05-04 08:35:30|5060.67|5060.67|5060.6|5060.6|5060.71|5060.71|5060.6|5060.6|0
1620117340000|2021-05-04 08:35:40|5060.89|5060.89|5061.27|5061.27|5061.49|5061.49|5060.79|5060.79|0
1620117350000|2021-05-04 08:35:50|5061.38|5061.38|5061.27|5061.27|5061.38|5061.38|5061.27|5061.27|0
1620117360000|2021-05-04 08:36:00|5061.73|5061.73|5062.6|5062.6|5063.27|5063.27|5061.49|5061.49|0
1620117370000|2021-05-04 08:36:10|5062.81|5062.81|5062.36|5062.36|5062.81|5062.81|5062.36|5062.36|0
1620117380000|2021-05-04 08:36:20|5062.6|5062.6|5061.06|5061.06|5062.81|5062.81|5061.06|5061.06|0
1620117390000|2021-05-04 08:36:30|5060.58|5060.58|5060.8|5060.8|5060.8|5060.8|5060.58|5060.58|0
1620117400000|2021-05-04 08:36:40|5060.37|5060.37|5059.89|5059.89|5060.37|5060.37|5059.89|5059.89|0
1620117410000|2021-05-04 08:36:50|5059.31|5059.31|5058.79|5058.79|5059.31|5059.31|5058.73|5058.73|0
1620117420000|2021-05-04 08:37:00|5058.14|5058.14|5058.43|5058.43|5058.43|5058.43|5058.14|5058.14|0
1620117450000|2021-05-04 08:37:30|5058.19|5058.19|5058.41|5058.41|5058.41|5058.41|5058.19|5058.19|0
1620117460000|2021-05-04 08:37:40|5057.4|5057.4|5056.92|5056.92|5057.4|5057.4|5056.92|5056.92|0
1620117470000|2021-05-04 08:37:50|5056.9|5056.9|5057.06|5057.06|5057.09|5057.09|5056.39|5056.39|0
1620117480000|2021-05-04 08:38:00|5056.34|5056.34|5054.52|5054.52|5056.34|5056.34|5054.52|5054.52|0
1620117490000|2021-05-04 08:38:10|5054.31|5054.31|5053.44|5053.44|5054.52|5054.52|5053.44|5053.44|0
1620117510000|2021-05-04 08:38:30|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|0
1620117520000|2021-05-04 08:38:40|5053.7|5053.7|5054.33|5054.33|5054.9|5054.9|5053.7|5053.7|0
1620117530000|2021-05-04 08:38:50|5054.8|5054.8|5057.21|5057.21|5057.69|5057.69|5054.57|5054.57|0
1620117540000|2021-05-04 08:39:00|5057.64|5057.64|5057.39|5057.39|5057.64|5057.64|5056.92|5056.92|0
1620117550000|2021-05-04 08:39:10|5058.73|5058.73|5059.04|5059.04|5059.51|5059.51|5058.5|5058.5|0
1620117560000|2021-05-04 08:39:20|5058.03|5058.03|5057.59|5057.59|5058.03|5058.03|5057.59|5057.59|0
1620117570000|2021-05-04 08:39:30|5057.3|5057.3|5056.59|5056.59|5057.3|5057.3|5056.59|5056.59|0
1620117580000|2021-05-04 08:39:40|5056.57|5056.57|5055.71|5055.71|5056.57|5056.57|5055.23|5055.23|0
1620117590000|2021-05-04 08:39:50|5055.6|5055.6|5056.31|5056.31|5056.31|5056.31|5055.6|5055.6|0
1620117600000|2021-05-04 08:40:00|5056.54|5056.54|5055.85|5055.85|5056.76|5056.76|5055.85|5055.85|0
1620117610000|2021-05-04 08:40:10|5055.37|5055.37|5053.79|5053.79|5055.37|5055.37|5053.79|5053.79|0
1620117640000|2021-05-04 08:40:40|5053.55|5053.55|5053.26|5053.26|5053.55|5053.55|5053.26|5053.26|0
1620117650000|2021-05-04 08:40:50|5053.55|5053.55|5053.69|5053.69|5053.98|5053.98|5053.55|5053.55|0
1620117660000|2021-05-04 08:41:00|5054.27|5054.27|5054.25|5054.25|5054.27|5054.27|5054.25|5054.25|0
1620117670000|2021-05-04 08:41:10|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|0
1620117680000|2021-05-04 08:41:20|5053.34|5053.34|5052.76|5052.76|5053.34|5053.34|5052.76|5052.76|0
1620117690000|2021-05-04 08:41:30|5052.75|5052.75|5052.71|5052.71|5052.75|5052.75|5052.71|5052.71|0
1620117700000|2021-05-04 08:41:40|5052.49|5052.49|5051.8|5051.8|5052.49|5052.49|5051.8|5051.8|0
1620117710000|2021-05-04 08:41:50|5052.04|5052.04|5052.47|5052.47|5052.47|5052.47|5052.04|5052.04|0
1620117720000|2021-05-04 08:42:00|5052.18|5052.18|5051.27|5051.27|5052.18|5052.18|5051.06|5051.06|0
1620117730000|2021-05-04 08:42:10|5051.03|5051.03|5051.2|5051.2|5051.44|5051.44|5050.74|5050.74|0
1620117750000|2021-05-04 08:42:30|5050.91|5050.91|5052.02|5052.02|5052.02|5052.02|5050.91|5050.91|0
1620117770000|2021-05-04 08:42:50|5052.3|5052.3|5052.3|5052.3|5052.3|5052.3|5052.3|5052.3|0
1620117790000|2021-05-04 08:43:10|5052.52|5052.52|5052.52|5052.52|5052.52|5052.52|5052.52|5052.52|0
1620117800000|2021-05-04 08:43:20|5052.23|5052.23|5050.62|5050.62|5052.23|5052.23|5050.62|5050.62|0
1620117810000|2021-05-04 08:43:30|5050.38|5050.38|5050.22|5050.22|5050.79|5050.79|5050.15|5050.15|0
1620117820000|2021-05-04 08:43:40|5049.93|5049.93|5049.64|5049.64|5049.93|5049.93|5049.35|5049.35|0
1620117830000|2021-05-04 08:43:50|5049.88|5049.88|5049.88|5049.88|5049.88|5049.88|5049.64|5049.64|0
1620117840000|2021-05-04 08:44:00|5050.36|5050.36|5050.09|5050.09|5050.36|5050.36|5049.88|5049.88|0
1620117850000|2021-05-04 08:44:10|5050|5050|5049.91|5049.91|5050.43|5050.43|5049.91|5049.91|0
1620117860000|2021-05-04 08:44:20|5049.95|5049.95|5049.95|5049.95|5049.95|5049.95|5049.95|5049.95|0
1620117870000|2021-05-04 08:44:30|5050|5050|5051.1|5051.1|5051.58|5051.58|5050|5050|0
1620117880000|2021-05-04 08:44:40|5050.81|5050.81|5050.52|5050.52|5050.81|5050.81|5050.52|5050.52|0
1620117900000|2021-05-04 08:45:00|5050.81|5050.81|5051.53|5051.53|5051.53|5051.53|5050.81|5050.81|0
1620117920000|2021-05-04 08:45:20|5052.69|5052.69|5054.03|5054.03|5054.03|5054.03|5052.69|5052.69|0
1620117950000|2021-05-04 08:45:50|5054.01|5054.01|5053.77|5053.77|5054.01|5054.01|5053.77|5053.77|0
1620117960000|2021-05-04 08:46:00|5054.25|5054.25|5053.77|5053.77|5054.46|5054.46|5053.77|5053.77|0
1620117970000|2021-05-04 08:46:10|5054.25|5054.25|5054.44|5054.44|5054.44|5054.44|5054.22|5054.22|0
1620117980000|2021-05-04 08:46:20|5054.22|5054.22|5054.54|5054.54|5055.26|5055.26|5054.22|5054.22|0
1620117990000|2021-05-04 08:46:30|5054.25|5054.25|5052.95|5052.95|5054.25|5054.25|5052.95|5052.95|0
1620118020000|2021-05-04 08:47:00|5053.03|5053.03|5053.03|5053.03|5053.03|5053.03|5053.03|5053.03|0
1620118030000|2021-05-04 08:47:10|5053.05|5053.05|5053.34|5053.34|5053.34|5053.34|5053.05|5053.05|0
1620118040000|2021-05-04 08:47:20|5053.92|5053.92|5053.92|5053.92|5053.92|5053.92|5053.92|5053.92|0
1620118050000|2021-05-04 08:47:30|5053.63|5053.63|5053.63|5053.63|5053.63|5053.63|5053.63|5053.63|0
1620118060000|2021-05-04 08:47:40|5053.92|5053.92|5054.2|5054.2|5054.2|5054.2|5053.92|5053.92|0
1620118070000|2021-05-04 08:47:50|5054.22|5054.22|5054.51|5054.51|5054.51|5054.51|5054.22|5054.22|0
1620118080000|2021-05-04 08:48:00|5055.37|5055.37|5055.9|5055.9|5055.9|5055.9|5055.37|5055.37|0
1620118090000|2021-05-04 08:48:10|5056.19|5056.19|5055.76|5055.76|5056.19|5056.19|5055.47|5055.47|0
1620118100000|2021-05-04 08:48:20|5055.47|5055.47|5055.23|5055.23|5055.47|5055.47|5055.23|5055.23|0
1620118110000|2021-05-04 08:48:30|5055.02|5055.02|5055.03|5055.03|5055.03|5055.03|5055|5055|0
1620118120000|2021-05-04 08:48:40|5054.82|5054.82|5054.8|5054.8|5054.82|5054.82|5054.58|5054.58|0
1620118130000|2021-05-04 08:48:50|5055.03|5055.03|5054.74|5054.74|5055.03|5055.03|5054.74|5054.74|0
1620118140000|2021-05-04 08:49:00|5054.72|5054.72|5054.68|5054.68|5054.72|5054.72|5054.57|5054.57|0
1620118150000|2021-05-04 08:49:10|5054.46|5054.46|5053.09|5053.09|5054.46|5054.46|5053.09|5053.09|0
1620118160000|2021-05-04 08:49:20|5053.15|5053.15|5053.15|5053.15|5053.15|5053.15|5053.15|5053.15|0
1620118170000|2021-05-04 08:49:30|5052.94|5052.94|5052.48|5052.48|5052.94|5052.94|5052.48|5052.48|0
1620118180000|2021-05-04 08:49:40|5052.7|5052.7|5053.57|5053.57|5053.57|5053.57|5052.66|5052.66|0
1620118190000|2021-05-04 08:49:50|5053.35|5053.35|5053.06|5053.06|5053.35|5053.35|5053.06|5053.06|0
1620118200000|2021-05-04 08:50:00|5053.35|5053.35|5053.37|5053.37|5053.37|5053.37|5053.35|5053.35|0
1620118210000|2021-05-04 08:50:10|5053.13|5053.13|5053.28|5053.28|5053.35|5053.35|5053.13|5053.13|0
1620118230000|2021-05-04 08:50:30|5053.86|5053.86|5053.64|5053.64|5053.86|5053.86|5052.97|5052.97|0
1620118240000|2021-05-04 08:50:40|5053.86|5053.86|5053.43|5053.43|5053.86|5053.86|5053.19|5053.19|0
1620118250000|2021-05-04 08:50:50|5053.48|5053.48|5053.24|5053.24|5053.48|5053.48|5051.3|5051.3|0
1620118260000|2021-05-04 08:51:00|5053.14|5053.14|5055.08|5055.08|5055.08|5055.08|5053.14|5053.14|0
1620118270000|2021-05-04 08:51:10|5055.1|5055.1|5054.34|5054.34|5055.99|5055.99|5054.34|5054.34|0
1620118290000|2021-05-04 08:51:30|5054.62|5054.62|5056.04|5056.04|5056.04|5056.04|5054.62|5054.62|0
1620118300000|2021-05-04 08:51:40|5056.05|5056.05|5055.84|5055.84|5056.08|5056.08|5055.84|5055.84|0
1620118310000|2021-05-04 08:51:50|5055.55|5055.55|5055.48|5055.48|5055.55|5055.55|5055.26|5055.26|0
1620118320000|2021-05-04 08:52:00|5055.71|5055.71|5055.26|5055.26|5055.71|5055.71|5055.15|5055.15|0
1620118340000|2021-05-04 08:52:20|5055.5|5055.5|5055.45|5055.45|5055.5|5055.5|5055.21|5055.21|0
1620118350000|2021-05-04 08:52:30|5055.69|5055.69|5056.7|5056.7|5056.7|5056.7|5055.69|5055.69|0
1620118360000|2021-05-04 08:52:40|5056.46|5056.46|5056.48|5056.48|5056.7|5056.7|5056.46|5056.46|0
1620118370000|2021-05-04 08:52:50|5056.24|5056.24|5056.24|5056.24|5056.24|5056.24|5056.24|5056.24|0
1620118380000|2021-05-04 08:53:00|5056.26|5056.26|5057|5057|5057.48|5057.48|5056.26|5056.26|0
1620118390000|2021-05-04 08:53:10|5058.16|5058.16|5057.92|5057.92|5058.42|5058.42|5057.7|5057.7|0
1620118400000|2021-05-04 08:53:20|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|0
1620118410000|2021-05-04 08:53:30|5057.87|5057.87|5057.87|5057.87|5057.87|5057.87|5057.87|5057.87|0
1620118420000|2021-05-04 08:53:40|5057.76|5057.76|5057.87|5057.87|5057.87|5057.87|5057.76|5057.76|0
1620118440000|2021-05-04 08:54:00|5057.65|5057.65|5057.1|5057.1|5057.65|5057.65|5057.1|5057.1|0
1620118450000|2021-05-04 08:54:10|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|0
1620118460000|2021-05-04 08:54:20|5057.1|5057.1|5057.29|5057.29|5057.53|5057.53|5057.1|5057.1|0
1620118480000|2021-05-04 08:54:40|5056.79|5056.79|5056.52|5056.52|5056.79|5056.79|5056.31|5056.31|0
1620118490000|2021-05-04 08:54:50|5057|5057|5056.94|5056.94|5057|5057|5056.66|5056.66|0
1620118500000|2021-05-04 08:55:00|5057.23|5057.23|5056.25|5056.25|5057.52|5057.52|5056.25|5056.25|0
1620118510000|2021-05-04 08:55:10|5056.01|5056.01|5056.77|5056.77|5057.23|5057.23|5056.01|5056.01|0
1620118520000|2021-05-04 08:55:20|5056.75|5056.75|5057.55|5057.55|5057.84|5057.84|5056.73|5056.73|0
1620118530000|2021-05-04 08:55:30|5057.26|5057.26|5057|5057|5057.29|5057.29|5057|5057|0
1620118540000|2021-05-04 08:55:40|5057.24|5057.24|5057.79|5057.79|5057.79|5057.79|5057|5057|0
1620118560000|2021-05-04 08:56:00|5057.82|5057.82|5057.35|5057.35|5057.82|5057.82|5057.35|5057.35|0
1620118570000|2021-05-04 08:56:10|5057.06|5057.06|5055.69|5055.69|5057.06|5057.06|5055.69|5055.69|0
1620118580000|2021-05-04 08:56:20|5055.46|5055.46|5055.74|5055.74|5055.74|5055.74|5055.46|5055.46|0
1620118590000|2021-05-04 08:56:30|5057.19|5057.19|5056.35|5056.35|5057.19|5057.19|5056.32|5056.32|0
1620118600000|2021-05-04 08:56:40|5056.11|5056.11|5056.11|5056.11|5056.11|5056.11|5056|5056|0
1620118610000|2021-05-04 08:56:50|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|0
1620118620000|2021-05-04 08:57:00|5055.27|5055.27|5055.51|5055.51|5055.51|5055.51|5055.27|5055.27|0
1620118630000|2021-05-04 08:57:10|5055.75|5055.75|5056.83|5056.83|5056.83|5056.83|5055.75|5055.75|0
1620118640000|2021-05-04 08:57:20|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|0
1620118650000|2021-05-04 08:57:30|5056.83|5056.83|5057.36|5057.36|5057.36|5057.36|5056.83|5056.83|0
1620118660000|2021-05-04 08:57:40|5057.65|5057.65|5057.65|5057.65|5057.65|5057.65|5057.65|5057.65|0
1620118670000|2021-05-04 08:57:50|5057.36|5057.36|5057.28|5057.28|5057.57|5057.57|5057.28|5057.28|0
1620118680000|2021-05-04 08:58:00|5057.57|5057.57|5058.18|5058.18|5058.18|5058.18|5057.57|5057.57|0
1620118690000|2021-05-04 08:58:10|5058.39|5058.39|5058.68|5058.68|5058.68|5058.68|5058.39|5058.39|0
1620118700000|2021-05-04 08:58:20|5058.47|5058.47|5058.47|5058.47|5058.47|5058.47|5058.47|5058.47|0
1620118710000|2021-05-04 08:58:30|5058.71|5058.71|5058.71|5058.71|5058.71|5058.71|5058.71|5058.71|0
1620118720000|2021-05-04 08:58:40|5058.92|5058.92|5058.47|5058.47|5058.92|5058.92|5058.47|5058.47|0
1620118740000|2021-05-04 08:59:00|5058.18|5058.18|5058.24|5058.24|5058.24|5058.24|5058.18|5058.18|0
1620118750000|2021-05-04 08:59:10|5058.21|5058.21|5058.22|5058.22|5058.22|5058.22|5058.2|5058.2|0
1620118760000|2021-05-04 08:59:20|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|0
1620118770000|2021-05-04 08:59:30|5058.48|5058.48|5058.48|5058.48|5058.48|5058.48|5058.48|5058.48|0
1620118780000|2021-05-04 08:59:40|5058.72|5058.72|5057.03|5057.03|5058.73|5058.73|5057.03|5057.03|0
1620118790000|2021-05-04 08:59:50|5056.34|5056.34|5056.12|5056.12|5056.34|5056.34|5056.12|5056.12|0
1620118800000|2021-05-04 09:00:00|5055.83|5055.83|5056.32|5056.32|5056.32|5056.32|5055.3|5055.3|0
1620118810000|2021-05-04 09:00:10|5056.03|5056.03|5055.82|5055.82|5056.03|5056.03|5055.82|5055.82|0
1620118820000|2021-05-04 09:00:20|5055.87|5055.87|5055.65|5055.65|5055.94|5055.94|5055.65|5055.65|0
1620118830000|2021-05-04 09:00:30|5055.64|5055.64|5055.33|5055.33|5055.64|5055.64|5055.33|5055.33|0
1620118850000|2021-05-04 09:00:50|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|0
1620118860000|2021-05-04 09:01:00|5055.33|5055.33|5055.38|5055.38|5055.86|5055.86|5055.33|5055.33|0
1620118870000|2021-05-04 09:01:10|5055.62|5055.62|5055.26|5055.26|5055.62|5055.62|5055.26|5055.26|0
1620118880000|2021-05-04 09:01:20|5055.21|5055.21|5054.99|5054.99|5055.21|5055.21|5054.99|5054.99|0
1620118890000|2021-05-04 09:01:30|5054.75|5054.75|5053.29|5053.29|5054.75|5054.75|5053.24|5053.24|0
1620118900000|2021-05-04 09:01:40|5053.31|5053.31|5052.4|5052.4|5053.31|5053.31|5052.4|5052.4|0
1620118910000|2021-05-04 09:01:50|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|0
1620118920000|2021-05-04 09:02:00|5051.82|5051.82|5052.57|5052.57|5052.57|5052.57|5051.82|5051.82|0
1620118940000|2021-05-04 09:02:20|5052.33|5052.33|5051.87|5051.87|5052.33|5052.33|5051.87|5051.87|0
1620118950000|2021-05-04 09:02:30|5051.59|5051.59|5050.79|5050.79|5051.59|5051.59|5050.79|5050.79|0
1620118960000|2021-05-04 09:02:40|5050.75|5050.75|5050.36|5050.36|5050.75|5050.75|5050.36|5050.36|0
1620118970000|2021-05-04 09:02:50|5050.35|5050.35|5050.13|5050.13|5050.39|5050.39|5050.13|5050.13|0
1620118980000|2021-05-04 09:03:00|5050.11|5050.11|5050.64|5050.64|5050.64|5050.64|5050.11|5050.11|0
1620118990000|2021-05-04 09:03:10|5050.68|5050.68|5051.2|5051.2|5051.2|5051.2|5050.68|5050.68|0
1620119000000|2021-05-04 09:03:20|5051.22|5051.22|5050.93|5050.93|5051.22|5051.22|5050.64|5050.64|0
1620119010000|2021-05-04 09:03:30|5051.41|5051.41|5051.85|5051.85|5051.85|5051.85|5051.41|5051.41|0
1620119020000|2021-05-04 09:03:40|5051.63|5051.63|5052.45|5052.45|5052.74|5052.74|5051.63|5051.63|0
1620119030000|2021-05-04 09:03:50|5052.46|5052.46|5052.72|5052.72|5052.75|5052.75|5052.46|5052.46|0
1620119040000|2021-05-04 09:04:00|5052.14|5052.14|5051.86|5051.86|5052.47|5052.47|5051.86|5051.86|0
1620119050000|2021-05-04 09:04:10|5051.9|5051.9|5051.61|5051.61|5051.9|5051.9|5051.61|5051.61|0
1620119060000|2021-05-04 09:04:20|5051.9|5051.9|5052.57|5052.57|5052.57|5052.57|5051.9|5051.9|0
1620119070000|2021-05-04 09:04:30|5052.59|5052.59|5053.27|5053.27|5053.31|5053.31|5052.59|5052.59|0
1620119080000|2021-05-04 09:04:40|5053.3|5053.3|5053.25|5053.25|5053.54|5053.54|5053.25|5053.25|0
1620119090000|2021-05-04 09:04:50|5053.47|5053.47|5053.47|5053.47|5053.47|5053.47|5053.47|5053.47|0
1620119100000|2021-05-04 09:05:00|5054.05|5054.05|5054.74|5054.74|5054.74|5054.74|5054.05|5054.05|0
1620119110000|2021-05-04 09:05:10|5054.5|5054.5|5053.4|5053.4|5054.5|5054.5|5053.4|5053.4|0
1620119120000|2021-05-04 09:05:20|5053.69|5053.69|5053.69|5053.69|5053.98|5053.98|5053.69|5053.69|0
1620119130000|2021-05-04 09:05:30|5053.7|5053.7|5053.43|5053.43|5053.7|5053.7|5053.43|5053.43|0
1620119140000|2021-05-04 09:05:40|5053.67|5053.67|5053.16|5053.16|5053.67|5053.67|5053.16|5053.16|0
1620119150000|2021-05-04 09:05:50|5053.45|5053.45|5052.88|5052.88|5053.45|5053.45|5052.88|5052.88|0
1620119160000|2021-05-04 09:06:00|5053.74|5053.74|5055.14|5055.14|5055.14|5055.14|5053.74|5053.74|0
1620119170000|2021-05-04 09:06:10|5055.03|5055.03|5053.31|5053.31|5055.61|5055.61|5053.02|5053.02|0
1620119180000|2021-05-04 09:06:20|5053.35|5053.35|5052.66|5052.66|5053.35|5053.35|5052.66|5052.66|0
1620119190000|2021-05-04 09:06:30|5052.98|5052.98|5052.98|5052.98|5052.98|5052.98|5052.98|5052.98|0
1620119200000|2021-05-04 09:06:40|5052.96|5052.96|5052.96|5052.96|5052.96|5052.96|5052.96|5052.96|0
1620119210000|2021-05-04 09:06:50|5053|5053|5053.03|5053.03|5053.03|5053.03|5053|5053|0
1620119220000|2021-05-04 09:07:00|5053.73|5053.73|5053.01|5053.01|5053.73|5053.73|5053.01|5053.01|0
1620119230000|2021-05-04 09:07:10|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|5052.72|0
1620119240000|2021-05-04 09:07:20|5052.48|5052.48|5052.72|5052.72|5052.72|5052.72|5052.48|5052.48|0
1620119250000|2021-05-04 09:07:30|5052.7|5052.7|5052.7|5052.7|5052.7|5052.7|5052.7|5052.7|0
1620119260000|2021-05-04 09:07:40|5052.67|5052.67|5052.67|5052.67|5052.67|5052.67|5052.67|5052.67|0
1620119280000|2021-05-04 09:08:00|5052.89|5052.89|5054.02|5054.02|5054.02|5054.02|5052.89|5052.89|0
1620119290000|2021-05-04 09:08:10|5053.74|5053.74|5053.61|5053.61|5053.74|5053.74|5053.41|5053.41|0
1620119300000|2021-05-04 09:08:20|5053.9|5053.9|5053.9|5053.9|5053.9|5053.9|5053.9|5053.9|0
1620119310000|2021-05-04 09:08:30|5053.91|5053.91|5053.91|5053.91|5053.91|5053.91|5053.91|5053.91|0
1620119320000|2021-05-04 09:08:40|5054.63|5054.63|5054.85|5054.85|5054.85|5054.85|5054.63|5054.63|0
1620119330000|2021-05-04 09:08:50|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|0
1620119340000|2021-05-04 09:09:00|5055.07|5055.07|5055.32|5055.32|5055.32|5055.32|5055.07|5055.07|0
1620119350000|2021-05-04 09:09:10|5055.43|5055.43|5055.78|5055.78|5055.78|5055.78|5055.43|5055.43|0
1620119360000|2021-05-04 09:09:20|5055.67|5055.67|5055.78|5055.78|5055.78|5055.78|5055.67|5055.67|0
1620119370000|2021-05-04 09:09:30|5055.82|5055.82|5055.82|5055.82|5055.82|5055.82|5055.71|5055.71|0
1620119380000|2021-05-04 09:09:40|5056.11|5056.11|5055.41|5055.41|5056.11|5056.11|5055.13|5055.13|0
1620119390000|2021-05-04 09:09:50|5055.36|5055.36|5055.37|5055.37|5055.37|5055.37|5055.36|5055.36|0
1620119400000|2021-05-04 09:10:00|5055.39|5055.39|5052|5052|5055.39|5055.39|5052|5052|0
1620119410000|2021-05-04 09:10:10|5052.53|5052.53|5052.29|5052.29|5052.53|5052.53|5052.29|5052.29|0
1620119420000|2021-05-04 09:10:20|5052|5052|5051.93|5051.93|5052|5052|5051.71|5051.71|0
1620119430000|2021-05-04 09:10:30|5052.22|5052.22|5052.23|5052.23|5052.23|5052.23|5052.22|5052.22|0
1620119440000|2021-05-04 09:10:40|5052.52|5052.52|5054.09|5054.09|5054.09|5054.09|5052.52|5052.52|0
1620119450000|2021-05-04 09:10:50|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|0
1620119470000|2021-05-04 09:11:10|5054.59|5054.59|5054.59|5054.59|5054.59|5054.59|5054.59|5054.59|0
1620119480000|2021-05-04 09:11:20|5054.49|5054.49|5055.65|5055.65|5055.65|5055.65|5054.49|5054.49|0
1620119490000|2021-05-04 09:11:30|5056.23|5056.23|5054.54|5054.54|5056.23|5056.23|5054.54|5054.54|0
1620119500000|2021-05-04 09:11:40|5054.43|5054.43|5054.75|5054.75|5054.93|5054.93|5054.35|5054.35|0
1620119510000|2021-05-04 09:11:50|5054.74|5054.74|5056.13|5056.13|5056.13|5056.13|5054.74|5054.74|0
1620119520000|2021-05-04 09:12:00|5056.45|5056.45|5057.16|5057.16|5057.16|5057.16|5056.45|5056.45|0
1620119540000|2021-05-04 09:12:20|5057.45|5057.45|5057.97|5057.97|5057.97|5057.97|5057.45|5057.45|0
1620119550000|2021-05-04 09:12:30|5058.02|5058.02|5057.57|5057.57|5058.02|5058.02|5057.57|5057.57|0
1620119560000|2021-05-04 09:12:40|5057.28|5057.28|5056.99|5056.99|5057.28|5057.28|5056.99|5056.99|0
1620119570000|2021-05-04 09:12:50|5057.02|5057.02|5057.02|5057.02|5057.02|5057.02|5057.02|5057.02|0
1620119580000|2021-05-04 09:13:00|5056.73|5056.73|5055.43|5055.43|5056.73|5056.73|5055.43|5055.43|0
1620119600000|2021-05-04 09:13:20|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|0
1620119610000|2021-05-04 09:13:30|5055.04|5055.04|5055.61|5055.61|5055.61|5055.61|5055.04|5055.04|0
1620119620000|2021-05-04 09:13:40|5055.72|5055.72|5056.75|5056.75|5056.75|5056.75|5055.72|5055.72|0
1620119630000|2021-05-04 09:13:50|5056.65|5056.65|5056.47|5056.47|5056.75|5056.75|5056.47|5056.47|0
1620119650000|2021-05-04 09:14:10|5056.18|5056.18|5056.47|5056.47|5056.47|5056.47|5056.18|5056.18|0
1620119660000|2021-05-04 09:14:20|5056.25|5056.25|5055.27|5055.27|5056.25|5056.25|5055.27|5055.27|0
1620119670000|2021-05-04 09:14:30|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|0
1620119680000|2021-05-04 09:14:40|5055.16|5055.16|5054.58|5054.58|5055.16|5055.16|5054.58|5054.58|0
1620119690000|2021-05-04 09:14:50|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|0
1620119700000|2021-05-04 09:15:00|5054.29|5054.29|5054.53|5054.53|5054.53|5054.53|5053.74|5053.74|0
1620119710000|2021-05-04 09:15:10|5054.75|5054.75|5054.44|5054.44|5055.25|5055.25|5054.44|5054.44|0
1620119720000|2021-05-04 09:15:20|5054.73|5054.73|5056.24|5056.24|5056.24|5056.24|5054.73|5054.73|0
1620119730000|2021-05-04 09:15:30|5056|5056|5056.24|5056.24|5056.24|5056.24|5056|5056|0
1620119740000|2021-05-04 09:15:40|5055.95|5055.95|5055.95|5055.95|5055.95|5055.95|5055.95|5055.95|0
1620119750000|2021-05-04 09:15:50|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|0
1620119760000|2021-05-04 09:16:00|5056.42|5056.42|5058.71|5058.71|5058.71|5058.71|5056.42|5056.42|0
1620119770000|2021-05-04 09:16:10|5058.49|5058.49|5057.75|5057.75|5058.49|5058.49|5057.75|5057.75|0
1620119780000|2021-05-04 09:16:20|5057.53|5057.53|5057.21|5057.21|5057.53|5057.53|5057.21|5057.21|0
1620119790000|2021-05-04 09:16:30|5057.17|5057.17|5057.5|5057.5|5057.52|5057.52|5057.17|5057.17|0
1620119800000|2021-05-04 09:16:40|5057.53|5057.53|5057.58|5057.58|5057.96|5057.96|5057.53|5057.53|0
1620119810000|2021-05-04 09:16:50|5057.36|5057.36|5057.38|5057.38|5057.38|5057.38|5057.36|5057.36|0
1620119820000|2021-05-04 09:17:00|5057.16|5057.16|5055.75|5055.75|5057.16|5057.16|5055.75|5055.75|0
1620119830000|2021-05-04 09:17:10|5055.53|5055.53|5055.34|5055.34|5055.53|5055.53|5055.29|5055.29|0
1620119840000|2021-05-04 09:17:20|5055.56|5055.56|5054.6|5054.6|5055.78|5055.78|5054.6|5054.6|0
1620119850000|2021-05-04 09:17:30|5053.16|5053.16|5053.83|5053.83|5053.83|5053.83|5053.14|5053.14|0
1620119860000|2021-05-04 09:17:40|5053.78|5053.78|5054.07|5054.07|5054.07|5054.07|5053.5|5053.5|0
1620119870000|2021-05-04 09:17:50|5054.55|5054.55|5056.86|5056.86|5056.86|5056.86|5054.55|5054.55|0
1620119900000|2021-05-04 09:18:20|5057.43|5057.43|5055.8|5055.8|5057.43|5057.43|5055.8|5055.8|0
1620119910000|2021-05-04 09:18:30|5056.71|5056.71|5057.79|5057.79|5057.79|5057.79|5056.71|5056.71|0
1620119930000|2021-05-04 09:18:50|5057.21|5057.21|5057.21|5057.21|5057.21|5057.21|5057.21|5057.21|0
1620119940000|2021-05-04 09:19:00|5057.2|5057.2|5057.17|5057.17|5057.2|5057.2|5057.17|5057.17|0
1620119960000|2021-05-04 09:19:20|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|0
1620119980000|2021-05-04 09:19:40|5057.12|5057.12|5057.12|5057.12|5057.12|5057.12|5057.12|5057.12|0
1620119990000|2021-05-04 09:19:50|5056.88|5056.88|5057.09|5057.09|5057.09|5057.09|5056.88|5056.88|0
1620120000000|2021-05-04 09:20:00|5057.2|5057.2|5058.75|5058.75|5058.75|5058.75|5057.2|5057.2|0
1620120010000|2021-05-04 09:20:10|5058.32|5058.32|5058.32|5058.32|5058.32|5058.32|5058.32|5058.32|0
1620120030000|2021-05-04 09:20:30|5058.08|5058.08|5057.84|5057.84|5058.08|5058.08|5057.84|5057.84|0
1620120040000|2021-05-04 09:20:40|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|0
1620120050000|2021-05-04 09:20:50|5057.97|5057.97|5057.97|5057.97|5057.97|5057.97|5057.97|5057.97|0
1620120060000|2021-05-04 09:21:00|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|5058.08|0
1620120090000|2021-05-04 09:21:30|5058.65|5058.65|5058.65|5058.65|5058.65|5058.65|5058.65|5058.65|0
1620120100000|2021-05-04 09:21:40|5056.98|5056.98|5057.77|5057.77|5057.77|5057.77|5056.69|5056.69|0
1620120110000|2021-05-04 09:21:50|5058.06|5058.06|5057.56|5057.56|5058.06|5058.06|5057.56|5057.56|0
1620120120000|2021-05-04 09:22:00|5056.55|5056.55|5058.49|5058.49|5058.53|5058.53|5055.52|5055.52|0
1620120130000|2021-05-04 09:22:10|5058.71|5058.71|5058.95|5058.95|5058.95|5058.95|5058.6|5058.6|0
1620120140000|2021-05-04 09:22:20|5059.19|5059.19|5059.44|5059.44|5059.48|5059.48|5059.19|5059.19|0
1620120150000|2021-05-04 09:22:30|5059.73|5059.73|5059.94|5059.94|5059.94|5059.94|5059.73|5059.73|0
1620120160000|2021-05-04 09:22:40|5059.96|5059.96|5060.24|5060.24|5060.24|5060.24|5059.96|5059.96|0
1620120170000|2021-05-04 09:22:50|5060.26|5060.26|5059.08|5059.08|5060.26|5060.26|5058.81|5058.81|0
1620120180000|2021-05-04 09:23:00|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|0
1620120190000|2021-05-04 09:23:10|5060.16|5060.16|5060.11|5060.11|5060.39|5060.39|5060.11|5060.11|0
1620120200000|2021-05-04 09:23:20|5060.39|5060.39|5061.03|5061.03|5061.03|5061.03|5060.12|5060.12|0
1620120210000|2021-05-04 09:23:30|5060.93|5060.93|5060.53|5060.53|5061.03|5061.03|5060.53|5060.53|0
1620120220000|2021-05-04 09:23:40|5060.07|5060.07|5059.6|5059.6|5060.07|5060.07|5059.6|5059.6|0
1620120230000|2021-05-04 09:23:50|5059.36|5059.36|5058.93|5058.93|5059.51|5059.51|5058.93|5058.93|0
1620120240000|2021-05-04 09:24:00|5058.69|5058.69|5058.69|5058.69|5058.69|5058.69|5058.69|5058.69|0
1620120250000|2021-05-04 09:24:10|5058.67|5058.67|5058.64|5058.64|5058.67|5058.67|5058.64|5058.64|0
1620120260000|2021-05-04 09:24:20|5058.18|5058.18|5058.04|5058.04|5058.18|5058.18|5057.9|5057.9|0
1620120270000|2021-05-04 09:24:30|5057.93|5057.93|5057|5057|5057.93|5057.93|5057|5057|0
1620120280000|2021-05-04 09:24:40|5057.11|5057.11|5057.68|5057.68|5057.68|5057.68|5057.11|5057.11|0
1620120290000|2021-05-04 09:24:50|5057.7|5057.7|5057.99|5057.99|5057.99|5057.99|5057.7|5057.7|0
1620120300000|2021-05-04 09:25:00|5058.42|5058.42|5058.19|5058.19|5058.42|5058.42|5058.19|5058.19|0
1620120310000|2021-05-04 09:25:10|5058.43|5058.43|5059.92|5059.92|5059.92|5059.92|5058.43|5058.43|0
1620120320000|2021-05-04 09:25:20|5060.13|5060.13|5060.13|5060.13|5060.13|5060.13|5060.13|5060.13|0
1620120330000|2021-05-04 09:25:30|5060.61|5060.61|5059.63|5059.63|5060.61|5060.61|5059.63|5059.63|0
1620120340000|2021-05-04 09:25:40|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|0
1620120350000|2021-05-04 09:25:50|5059.16|5059.16|5059.18|5059.18|5059.18|5059.18|5059.16|5059.16|0
1620120360000|2021-05-04 09:26:00|5059.07|5059.07|5058.78|5058.78|5059.18|5059.18|5058.78|5058.78|0
1620120370000|2021-05-04 09:26:10|5058.54|5058.54|5058.55|5058.55|5058.58|5058.58|5058.54|5058.54|0
1620120380000|2021-05-04 09:26:20|5058.63|5058.63|5058.65|5058.65|5058.65|5058.65|5058.63|5058.63|0
1620120390000|2021-05-04 09:26:30|5058.36|5058.36|5057.15|5057.15|5058.36|5058.36|5057.15|5057.15|0
1620120400000|2021-05-04 09:26:40|5057.1|5057.1|5056.83|5056.83|5057.1|5057.1|5056.83|5056.83|0
1620120410000|2021-05-04 09:26:50|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|0
1620120420000|2021-05-04 09:27:00|5057.11|5057.11|5057.11|5057.11|5057.11|5057.11|5057.11|5057.11|0
1620120430000|2021-05-04 09:27:10|5056.67|5056.67|5056.2|5056.2|5056.67|5056.67|5055.96|5055.96|0
1620120460000|2021-05-04 09:27:40|5056.17|5056.17|5055.88|5055.88|5056.17|5056.17|5055.88|5055.88|0
1620120470000|2021-05-04 09:27:50|5055.6|5055.6|5055.57|5055.57|5055.6|5055.6|5055.57|5055.57|0
1620120480000|2021-05-04 09:28:00|5055.62|5055.62|5055.55|5055.55|5055.62|5055.62|5055.33|5055.33|0
1620120490000|2021-05-04 09:28:10|5056|5056|5055.79|5055.79|5056.65|5056.65|5055.79|5055.79|0
1620120500000|2021-05-04 09:28:20|5055.55|5055.55|5055.57|5055.57|5055.57|5055.57|5055.55|5055.55|0
1620120510000|2021-05-04 09:28:30|5055.59|5055.59|5055.57|5055.57|5055.59|5055.59|5055.57|5055.57|0
1620120520000|2021-05-04 09:28:40|5055.28|5055.28|5055.81|5055.81|5055.81|5055.81|5055.28|5055.28|0
1620120530000|2021-05-04 09:28:50|5055.8|5055.8|5055.8|5055.8|5055.8|5055.8|5055.8|5055.8|0
1620120540000|2021-05-04 09:29:00|5055.78|5055.78|5055.66|5055.66|5055.78|5055.78|5055.2|5055.2|0
1620120550000|2021-05-04 09:29:10|5055.9|5055.9|5056.2|5056.2|5056.2|5056.2|5055.9|5055.9|0
1620120560000|2021-05-04 09:29:20|5055.91|5055.91|5055.7|5055.7|5055.91|5055.91|5055.7|5055.7|0
1620120570000|2021-05-04 09:29:30|5055.41|5055.41|5054.43|5054.43|5055.41|5055.41|5054.43|5054.43|0
1620120580000|2021-05-04 09:29:40|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|5053.71|5053.71|0
1620120590000|2021-05-04 09:29:50|5054.24|5054.24|5054.48|5054.48|5054.48|5054.48|5054.24|5054.24|0
1620120600000|2021-05-04 09:30:00|5054.59|5054.59|5054.59|5054.59|5054.59|5054.59|5054.59|5054.59|0
1620120610000|2021-05-04 09:30:10|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|0
1620120620000|2021-05-04 09:30:20|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|0
1620120630000|2021-05-04 09:30:30|5055.15|5055.15|5055.37|5055.37|5055.37|5055.37|5055.15|5055.15|0
1620120640000|2021-05-04 09:30:40|5056.71|5056.71|5057.58|5057.58|5057.58|5057.58|5056.71|5056.71|0
1620120650000|2021-05-04 09:30:50|5057.47|5057.47|5057.95|5057.95|5057.95|5057.95|5057.47|5057.47|0
1620120660000|2021-05-04 09:31:00|5058.48|5058.48|5058.6|5058.6|5059.12|5059.12|5058.48|5058.48|0
1620120670000|2021-05-04 09:31:10|5057.93|5057.93|5057.93|5057.93|5057.93|5057.93|5057.93|5057.93|0
1620120690000|2021-05-04 09:31:30|5057.64|5057.64|5057.35|5057.35|5057.64|5057.64|5057.35|5057.35|0
1620120700000|2021-05-04 09:31:40|5057.41|5057.41|5057.37|5057.37|5057.41|5057.41|5057.37|5057.37|0
1620120720000|2021-05-04 09:32:00|5057.81|5057.81|5057.85|5057.85|5057.85|5057.85|5057.81|5057.81|0
1620120730000|2021-05-04 09:32:10|5058.14|5058.14|5058.9|5058.9|5058.9|5058.9|5058.14|5058.14|0
1620120740000|2021-05-04 09:32:20|5058.95|5058.95|5058.96|5058.96|5058.96|5058.96|5058.95|5058.95|0
1620120760000|2021-05-04 09:32:40|5059.25|5059.25|5059.72|5059.72|5059.72|5059.72|5059.25|5059.25|0
1620120770000|2021-05-04 09:32:50|5059.94|5059.94|5059.72|5059.72|5059.94|5059.94|5059.72|5059.72|0
1620120780000|2021-05-04 09:33:00|5059.96|5059.96|5062.03|5062.03|5062.03|5062.03|5059.96|5059.96|0
1620120790000|2021-05-04 09:33:10|5062.35|5062.35|5062.59|5062.59|5062.9|5062.9|5062.35|5062.35|0
1620120800000|2021-05-04 09:33:20|5061.68|5061.68|5061.97|5061.97|5061.97|5061.97|5061.68|5061.68|0
1620120810000|2021-05-04 09:33:30|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|0
1620120820000|2021-05-04 09:33:40|5062.67|5062.67|5062.81|5062.81|5063.1|5063.1|5062.67|5062.67|0
1620120840000|2021-05-04 09:34:00|5063.34|5063.34|5063.55|5063.55|5063.55|5063.55|5063.34|5063.34|0
1620120850000|2021-05-04 09:34:10|5064.03|5064.03|5064.32|5064.32|5064.32|5064.32|5063.74|5063.74|0
1620120860000|2021-05-04 09:34:20|5064.75|5064.75|5064.77|5064.77|5064.77|5064.77|5064.75|5064.75|0
1620120870000|2021-05-04 09:34:30|5064.56|5064.56|5064.84|5064.84|5064.84|5064.84|5064.56|5064.56|0
1620120880000|2021-05-04 09:34:40|5064.86|5064.86|5065.1|5065.1|5065.1|5065.1|5064.86|5064.86|0
1620120890000|2021-05-04 09:34:50|5064.78|5064.78|5064.86|5064.86|5064.86|5064.86|5064.65|5064.65|0
1620120900000|2021-05-04 09:35:00|5065.1|5065.1|5066.44|5066.44|5066.44|5066.44|5065.1|5065.1|0
1620120910000|2021-05-04 09:35:10|5066.72|5066.72|5066.44|5066.44|5066.72|5066.72|5066.44|5066.44|0
1620120930000|2021-05-04 09:35:30|5066.48|5066.48|5069.69|5069.69|5069.8|5069.8|5066.48|5066.48|0
1620120940000|2021-05-04 09:35:40|5069.7|5069.7|5070.47|5070.47|5071|5071|5069.69|5069.69|0
1620120950000|2021-05-04 09:35:50|5069.73|5069.73|5071.75|5071.75|5071.75|5071.75|5068.94|5068.94|0
1620120960000|2021-05-04 09:36:00|5071.17|5071.17|5072.66|5072.66|5072.66|5072.66|5071.17|5071.17|0
1620120970000|2021-05-04 09:36:10|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|5072.87|0
1620120980000|2021-05-04 09:36:20|5072.86|5072.86|5073.05|5073.05|5073.34|5073.34|5072.86|5072.86|0
1620120990000|2021-05-04 09:36:30|5073.34|5073.34|5074.35|5074.35|5074.35|5074.35|5073.34|5073.34|0
1620121010000|2021-05-04 09:36:50|5074.64|5074.64|5077.24|5077.24|5077.24|5077.24|5074.64|5074.64|0
1620121020000|2021-05-04 09:37:00|5077.82|5077.82|5076.51|5076.51|5078.22|5078.22|5076.51|5076.51|0
1620121030000|2021-05-04 09:37:10|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|0
1620121050000|2021-05-04 09:37:30|5077.09|5077.09|5078.46|5078.46|5078.51|5078.51|5077.09|5077.09|0
1620121070000|2021-05-04 09:37:50|5078.22|5078.22|5078.75|5078.75|5078.99|5078.99|5078.22|5078.22|0
1620121080000|2021-05-04 09:38:00|5078.94|5078.94|5079.18|5079.18|5079.18|5079.18|5078.94|5078.94|0
1620121090000|2021-05-04 09:38:10|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|0
1620121100000|2021-05-04 09:38:20|5079.63|5079.63|5080.4|5080.4|5080.4|5080.4|5079.63|5079.63|0
1620121110000|2021-05-04 09:38:30|5080.61|5080.61|5081.09|5081.09|5081.09|5081.09|5080.61|5080.61|0
1620121120000|2021-05-04 09:38:40|5081.96|5081.96|5080.92|5080.92|5081.96|5081.96|5080.92|5080.92|0
1620121130000|2021-05-04 09:38:50|5081.21|5081.21|5084.36|5084.36|5084.36|5084.36|5081.21|5081.21|0
1620121140000|2021-05-04 09:39:00|5084.65|5084.65|5089.74|5089.74|5089.97|5089.97|5084.65|5084.65|0
1620121150000|2021-05-04 09:39:10|5089.45|5089.45|5086.81|5086.81|5089.45|5089.45|5086.81|5086.81|0
1620121160000|2021-05-04 09:39:20|5086.52|5086.52|5086.23|5086.23|5086.52|5086.52|5086.23|5086.23|0
1620121170000|2021-05-04 09:39:30|5086.52|5086.52|5086.52|5086.52|5086.52|5086.52|5086.52|5086.52|0
1620121180000|2021-05-04 09:39:40|5086.23|5086.23|5085.5|5085.5|5086.23|5086.23|5085.5|5085.5|0
1620121190000|2021-05-04 09:39:50|5085.26|5085.26|5085.5|5085.5|5085.5|5085.5|5085.26|5085.26|0
1620121200000|2021-05-04 09:40:00|5086.25|5086.25|5086.08|5086.08|5086.61|5086.61|5086.03|5086.03|0
1620121210000|2021-05-04 09:40:10|5086.02|5086.02|5086.07|5086.07|5086.31|5086.31|5086.02|5086.02|0
1620121220000|2021-05-04 09:40:20|5086.94|5086.94|5086.89|5086.89|5087.42|5087.42|5086.89|5086.89|0
1620121240000|2021-05-04 09:40:40|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|0
1620121250000|2021-05-04 09:40:50|5085.88|5085.88|5085.15|5085.15|5086.97|5086.97|5085.15|5085.15|0
1620121260000|2021-05-04 09:41:00|5085.18|5085.18|5084.23|5084.23|5085.24|5085.24|5084.23|5084.23|0
1620121270000|2021-05-04 09:41:10|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|0
1620121290000|2021-05-04 09:41:30|5083.78|5083.78|5084.02|5084.02|5084.02|5084.02|5083.78|5083.78|0
1620121300000|2021-05-04 09:41:40|5084.23|5084.23|5083.73|5083.73|5084.23|5084.23|5083.73|5083.73|0
1620121310000|2021-05-04 09:41:50|5083.25|5083.25|5083.25|5083.25|5083.25|5083.25|5083.25|5083.25|0
1620121320000|2021-05-04 09:42:00|5083.36|5083.36|5085.55|5085.55|5085.55|5085.55|5083.28|5083.28|0
1620121330000|2021-05-04 09:42:10|5085.84|5085.84|5085.4|5085.4|5087.08|5087.08|5085.11|5085.11|0
1620121340000|2021-05-04 09:42:20|5084.93|5084.93|5085.4|5085.4|5085.4|5085.4|5084.71|5084.71|0
1620121350000|2021-05-04 09:42:30|5085.64|5085.64|5088.23|5088.23|5088.23|5088.23|5085.58|5085.58|0
1620121360000|2021-05-04 09:42:40|5088.81|5088.81|5089.04|5089.04|5089.04|5089.04|5088.79|5088.79|0
1620121370000|2021-05-04 09:42:50|5089.33|5089.33|5091.94|5091.94|5091.94|5091.94|5089.33|5089.33|0
1620121380000|2021-05-04 09:43:00|5091.65|5091.65|5092.16|5092.16|5092.41|5092.41|5091.58|5091.58|0
1620121390000|2021-05-04 09:43:10|5092.18|5092.18|5093.3|5093.3|5093.3|5093.3|5092.18|5092.18|0
1620121400000|2021-05-04 09:43:20|5093.06|5093.06|5093.57|5093.57|5093.57|5093.57|5093.04|5093.04|0
1620121410000|2021-05-04 09:43:30|5094.03|5094.03|5095.13|5095.13|5095.99|5095.99|5094.03|5094.03|0
1620121420000|2021-05-04 09:43:40|5094.68|5094.68|5093.98|5093.98|5094.68|5094.68|5093.98|5093.98|0
1620121440000|2021-05-04 09:44:00|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|0
1620121450000|2021-05-04 09:44:10|5094.89|5094.89|5094.89|5094.89|5094.89|5094.89|5094.89|5094.89|0
1620121460000|2021-05-04 09:44:20|5093.74|5093.74|5094.06|5094.06|5094.07|5094.07|5093.63|5093.63|0
1620121470000|2021-05-04 09:44:30|5093.96|5093.96|5092.63|5092.63|5094.06|5094.06|5092.63|5092.63|0
1620121480000|2021-05-04 09:44:40|5092.41|5092.41|5091.9|5091.9|5092.7|5092.7|5091.9|5091.9|0
1620121490000|2021-05-04 09:44:50|5092.22|5092.22|5091.79|5091.79|5092.22|5092.22|5091.79|5091.79|0
1620121500000|2021-05-04 09:45:00|5091.57|5091.57|5092.61|5092.61|5092.65|5092.65|5091.57|5091.57|0
1620121510000|2021-05-04 09:45:10|5092.39|5092.39|5091.52|5091.52|5092.39|5092.39|5091.05|5091.05|0
1620121520000|2021-05-04 09:45:20|5091.09|5091.09|5091.09|5091.09|5091.09|5091.09|5090.61|5090.61|0
1620121530000|2021-05-04 09:45:30|5091.31|5091.31|5091.31|5091.31|5091.31|5091.31|5091.31|5091.31|0
1620121540000|2021-05-04 09:45:40|5090.73|5090.73|5089.86|5089.86|5090.73|5090.73|5089.86|5089.86|0
1620121550000|2021-05-04 09:45:50|5089.84|5089.84|5090.21|5090.21|5090.24|5090.24|5089.84|5089.84|0
1620121560000|2021-05-04 09:46:00|5090.17|5090.17|5088.99|5088.99|5090.17|5090.17|5088.99|5088.99|0
1620121570000|2021-05-04 09:46:10|5088.7|5088.7|5089.02|5089.02|5089.02|5089.02|5088.22|5088.22|0
1620121580000|2021-05-04 09:46:20|5089.04|5089.04|5088.94|5088.94|5089.05|5089.05|5088.94|5088.94|0
1620121610000|2021-05-04 09:46:50|5089.4|5089.4|5089.69|5089.69|5089.69|5089.69|5089.4|5089.4|0
1620121620000|2021-05-04 09:47:00|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|0
1620121630000|2021-05-04 09:47:10|5089.25|5089.25|5088.27|5088.27|5089.25|5089.25|5087.98|5087.98|0
1620121640000|2021-05-04 09:47:20|5088.85|5088.85|5092.88|5092.88|5092.88|5092.88|5088.85|5088.85|0
1620121650000|2021-05-04 09:47:30|5093.17|5093.17|5092.74|5092.74|5093.17|5093.17|5092.16|5092.16|0
1620121660000|2021-05-04 09:47:40|5093.03|5093.03|5092.79|5092.79|5093.03|5093.03|5092.5|5092.5|0
1620121670000|2021-05-04 09:47:50|5093.03|5093.03|5094.73|5094.73|5094.73|5094.73|5093.03|5093.03|0
1620121680000|2021-05-04 09:48:00|5094.45|5094.45|5096.19|5096.19|5096.19|5096.19|5094.45|5094.45|0
1620121690000|2021-05-04 09:48:10|5095.95|5095.95|5095.15|5095.15|5096.47|5096.47|5095.15|5095.15|0
1620121700000|2021-05-04 09:48:20|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|0
1620121710000|2021-05-04 09:48:30|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|5094.29|0
1620121720000|2021-05-04 09:48:40|5094|5094|5094.68|5094.68|5094.68|5094.68|5093.71|5093.71|0
1620121730000|2021-05-04 09:48:50|5094.39|5094.39|5094.63|5094.63|5094.63|5094.63|5094.39|5094.39|0
1620121740000|2021-05-04 09:49:00|5094.92|5094.92|5095.21|5095.21|5095.5|5095.5|5094.92|5094.92|0
1620121750000|2021-05-04 09:49:10|5095.5|5095.5|5095.68|5095.68|5095.68|5095.68|5095.39|5095.39|0
1620121760000|2021-05-04 09:49:20|5095.44|5095.44|5095.15|5095.15|5096.02|5096.02|5094.57|5094.57|0
1620121770000|2021-05-04 09:49:30|5095.44|5095.44|5095.44|5095.44|5095.44|5095.44|5095.44|5095.44|0
1620121780000|2021-05-04 09:49:40|5095.15|5095.15|5093.33|5093.33|5095.44|5095.44|5092.75|5092.75|0
1620121790000|2021-05-04 09:49:50|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|5093.04|5093.04|0
1620121800000|2021-05-04 09:50:00|5094.2|5094.2|5093.04|5093.04|5094.2|5094.2|5093.04|5093.04|0
1620121810000|2021-05-04 09:50:10|5093.62|5093.62|5094.2|5094.2|5094.2|5094.2|5093.62|5093.62|0
1620121820000|2021-05-04 09:50:20|5093.96|5093.96|5093.17|5093.17|5093.96|5093.96|5092.93|5092.93|0
1620121830000|2021-05-04 09:50:30|5092.93|5092.93|5092.93|5092.93|5092.93|5092.93|5092.93|5092.93|0
1620121840000|2021-05-04 09:50:40|5092.64|5092.64|5092.4|5092.4|5092.85|5092.85|5092.35|5092.35|0
1620121850000|2021-05-04 09:50:50|5092.18|5092.18|5091.15|5091.15|5092.18|5092.18|5091.15|5091.15|0
1620121860000|2021-05-04 09:51:00|5090.86|5090.86|5090.51|5090.51|5090.86|5090.86|5090.04|5090.04|0
1620121870000|2021-05-04 09:51:10|5089.87|5089.87|5089.48|5089.48|5089.87|5089.87|5089.05|5089.05|0
1620121890000|2021-05-04 09:51:30|5089.99|5089.99|5088.19|5088.19|5089.99|5089.99|5087.98|5087.98|0
1620121900000|2021-05-04 09:51:40|5087.91|5087.91|5086.92|5086.92|5087.91|5087.91|5086.68|5086.68|0
1620121910000|2021-05-04 09:51:50|5087.21|5087.21|5087.21|5087.21|5087.21|5087.21|5086.99|5086.99|0
1620121920000|2021-05-04 09:52:00|5087.64|5087.64|5088.37|5088.37|5088.41|5088.41|5087.64|5087.64|0
1620121930000|2021-05-04 09:52:10|5088.61|5088.61|5088.32|5088.32|5088.61|5088.61|5088.32|5088.32|0
1620121940000|2021-05-04 09:52:20|5088.31|5088.31|5088.6|5088.6|5088.6|5088.6|5088.31|5088.31|0
1620121950000|2021-05-04 09:52:30|5088.85|5088.85|5088.65|5088.65|5088.89|5088.89|5088.65|5088.65|0
1620121960000|2021-05-04 09:52:40|5088.86|5088.86|5088.94|5088.94|5088.94|5088.94|5088.86|5088.86|0
1620121970000|2021-05-04 09:52:50|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|0
1620121980000|2021-05-04 09:53:00|5089.42|5089.42|5089.65|5089.65|5089.65|5089.65|5089.42|5089.42|0
1620121990000|2021-05-04 09:53:10|5089.63|5089.63|5089.24|5089.24|5090.04|5090.04|5089.24|5089.24|0
1620122000000|2021-05-04 09:53:20|5089.82|5089.82|5091.83|5091.83|5091.83|5091.83|5089.82|5089.82|0
1620122020000|2021-05-04 09:53:40|5091.76|5091.76|5091.72|5091.72|5091.76|5091.76|5091.72|5091.72|0
1620122030000|2021-05-04 09:53:50|5091.48|5091.48|5091.48|5091.48|5091.48|5091.48|5091.48|5091.48|0
1620122040000|2021-05-04 09:54:00|5091.37|5091.37|5090.98|5090.98|5091.5|5091.5|5090.98|5090.98|0
1620122050000|2021-05-04 09:54:10|5090.5|5090.5|5090.63|5090.63|5090.63|5090.63|5090.5|5090.5|0
1620122060000|2021-05-04 09:54:20|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|0
1620122080000|2021-05-04 09:54:40|5089.91|5089.91|5089.62|5089.62|5089.91|5089.91|5089.62|5089.62|0
1620122090000|2021-05-04 09:54:50|5089.41|5089.41|5089.19|5089.19|5089.41|5089.41|5088.83|5088.83|0
1620122100000|2021-05-04 09:55:00|5089.48|5089.48|5088.61|5088.61|5089.48|5089.48|5088.61|5088.61|0
1620122110000|2021-05-04 09:55:10|5088.4|5088.4|5086.94|5086.94|5088.4|5088.4|5086.94|5086.94|0
1620122120000|2021-05-04 09:55:20|5086.4|5086.4|5085.63|5085.63|5086.4|5086.4|5085.63|5085.63|0
1620122130000|2021-05-04 09:55:30|5085.39|5085.39|5085.15|5085.15|5085.39|5085.39|5085.15|5085.15|0
1620122140000|2021-05-04 09:55:40|5085.18|5085.18|5086.05|5086.05|5086.05|5086.05|5085.18|5085.18|0
1620122150000|2021-05-04 09:55:50|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|0
1620122160000|2021-05-04 09:56:00|5087.11|5087.11|5087.11|5087.11|5087.11|5087.11|5087.11|5087.11|0
1620122170000|2021-05-04 09:56:10|5087.4|5087.4|5087.11|5087.11|5087.4|5087.4|5087.11|5087.11|0
1620122180000|2021-05-04 09:56:20|5086.53|5086.53|5085.63|5085.63|5086.53|5086.53|5085.63|5085.63|0
1620122190000|2021-05-04 09:56:30|5085.41|5085.41|5085.7|5085.7|5085.7|5085.7|5085.41|5085.41|0
1620122200000|2021-05-04 09:56:40|5085.41|5085.41|5085.17|5085.17|5085.41|5085.41|5085.17|5085.17|0
1620122210000|2021-05-04 09:56:50|5084.72|5084.72|5085.63|5085.63|5085.63|5085.63|5084.43|5084.43|0
1620122220000|2021-05-04 09:57:00|5085.52|5085.52|5084.72|5084.72|5085.84|5085.84|5084.72|5084.72|0
1620122230000|2021-05-04 09:57:10|5084.5|5084.5|5083.64|5083.64|5084.5|5084.5|5083.64|5083.64|0
1620122240000|2021-05-04 09:57:20|5083.4|5083.4|5082.97|5082.97|5083.4|5083.4|5082.97|5082.97|0
1620122250000|2021-05-04 09:57:30|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|0
1620122260000|2021-05-04 09:57:40|5083.18|5083.18|5082.94|5082.94|5083.18|5083.18|5082.94|5082.94|0
1620122270000|2021-05-04 09:57:50|5083.18|5083.18|5084.08|5084.08|5084.08|5084.08|5083.17|5083.17|0
1620122280000|2021-05-04 09:58:00|5083.87|5083.87|5082.44|5082.44|5083.87|5083.87|5082.44|5082.44|0
1620122290000|2021-05-04 09:58:10|5082.12|5082.12|5081.66|5081.66|5082.12|5082.12|5081.19|5081.19|0
1620122300000|2021-05-04 09:58:20|5081.55|5081.55|5081.55|5081.55|5081.55|5081.55|5081.55|5081.55|0
1620122310000|2021-05-04 09:58:30|5081.49|5081.49|5080.66|5080.66|5081.49|5081.49|5080.66|5080.66|0
1620122320000|2021-05-04 09:58:40|5080.37|5080.37|5080.35|5080.35|5080.37|5080.37|5080.35|5080.35|0
1620122330000|2021-05-04 09:58:50|5079.88|5079.88|5079.3|5079.3|5079.88|5079.88|5079.3|5079.3|0
1620122340000|2021-05-04 09:59:00|5078.87|5078.87|5078.58|5078.58|5078.87|5078.87|5078.58|5078.58|0
1620122350000|2021-05-04 09:59:10|5079.75|5079.75|5083.26|5083.26|5083.99|5083.99|5079.75|5079.75|0
1620122360000|2021-05-04 09:59:20|5083.98|5083.98|5083.17|5083.17|5084.31|5084.31|5083.17|5083.17|0
1620122370000|2021-05-04 09:59:30|5083.75|5083.75|5083.51|5083.51|5083.75|5083.75|5083.22|5083.22|0
1620122380000|2021-05-04 09:59:40|5084.16|5084.16|5083.36|5083.36|5084.16|5084.16|5083.36|5083.36|0
1620122390000|2021-05-04 09:59:50|5083.94|5083.94|5084.16|5084.16|5084.16|5084.16|5083.94|5083.94|0
1620122400000|2021-05-04 10:00:00|5084.45|5084.45|5085.09|5085.09|5085.6|5085.6|5084.16|5084.16|0
1620122410000|2021-05-04 10:00:10|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|0
1620122420000|2021-05-04 10:00:20|5084.76|5084.76|5085.31|5085.31|5085.6|5085.6|5084.76|5084.76|0
1620122430000|2021-05-04 10:00:30|5085.6|5085.6|5085.6|5085.6|5085.6|5085.6|5085.6|5085.6|0
1620122440000|2021-05-04 10:00:40|5085.88|5085.88|5086.17|5086.17|5086.17|5086.17|5085.88|5085.88|0
1620122450000|2021-05-04 10:00:50|5086.92|5086.92|5087.19|5087.19|5087.19|5087.19|5086.92|5086.92|0
1620122460000|2021-05-04 10:01:00|5087.43|5087.43|5087.1|5087.1|5088.01|5088.01|5087.1|5087.1|0
1620122480000|2021-05-04 10:01:20|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|0
1620122490000|2021-05-04 10:01:30|5086.57|5086.57|5086.6|5086.6|5086.62|5086.62|5086.04|5086.04|0
1620122500000|2021-05-04 10:01:40|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.15|5086.15|0
1620122520000|2021-05-04 10:02:00|5086.35|5086.35|5086.31|5086.31|5086.35|5086.35|5086.31|5086.31|0
1620122530000|2021-05-04 10:02:10|5086.03|5086.03|5085.75|5085.75|5086.03|5086.03|5085.75|5085.75|0
1620122540000|2021-05-04 10:02:20|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|0
1620122550000|2021-05-04 10:02:30|5085.24|5085.24|5085|5085|5085.24|5085.24|5085|5085|0
1620122570000|2021-05-04 10:02:50|5085.08|5085.08|5085.88|5085.88|5085.88|5085.88|5085.08|5085.08|0
1620122580000|2021-05-04 10:03:00|5085.9|5085.9|5085.19|5085.19|5086.19|5086.19|5085.19|5085.19|0
1620122590000|2021-05-04 10:03:10|5084.97|5084.97|5084.72|5084.72|5084.97|5084.97|5084.68|5084.68|0
1620122600000|2021-05-04 10:03:20|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|0
1620122610000|2021-05-04 10:03:30|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|0
1620122620000|2021-05-04 10:03:40|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|0
1620122640000|2021-05-04 10:04:00|5083.99|5083.99|5084.01|5084.01|5084.01|5084.01|5083.99|5083.99|0
1620122650000|2021-05-04 10:04:10|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|0
1620122660000|2021-05-04 10:04:20|5083.96|5083.96|5083.45|5083.45|5083.96|5083.96|5083.45|5083.45|0
1620122680000|2021-05-04 10:04:40|5083.69|5083.69|5085.75|5085.75|5085.75|5085.75|5083.69|5083.69|0
1620122690000|2021-05-04 10:04:50|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|0
1620122710000|2021-05-04 10:05:10|5087.27|5087.27|5088.42|5088.42|5088.42|5088.42|5087.27|5087.27|0
1620122720000|2021-05-04 10:05:20|5088.46|5088.46|5089.49|5089.49|5089.49|5089.49|5088.46|5088.46|0
1620122730000|2021-05-04 10:05:30|5089.78|5089.78|5090.95|5090.95|5090.95|5090.95|5089.78|5089.78|0
1620122740000|2021-05-04 10:05:40|5090.74|5090.74|5091.03|5091.03|5091.03|5091.03|5090.74|5090.74|0
1620122750000|2021-05-04 10:05:50|5091.32|5091.32|5091.22|5091.22|5091.32|5091.32|5091.22|5091.22|0
1620122760000|2021-05-04 10:06:00|5091.2|5091.2|5091.22|5091.22|5091.22|5091.22|5091.2|5091.2|0
1620122770000|2021-05-04 10:06:10|5090.98|5090.98|5088|5088|5090.98|5090.98|5088|5088|0
1620122780000|2021-05-04 10:06:20|5087.31|5087.31|5087.76|5087.76|5087.76|5087.76|5087.31|5087.31|0
1620122800000|2021-05-04 10:06:40|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|0
1620122820000|2021-05-04 10:07:00|5088.29|5088.29|5088.75|5088.75|5088.75|5088.75|5088.29|5088.29|0
1620122840000|2021-05-04 10:07:20|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|0
1620122850000|2021-05-04 10:07:30|5089.32|5089.32|5089.56|5089.56|5090|5090|5089.32|5089.32|0
1620122860000|2021-05-04 10:07:40|5089.32|5089.32|5087.62|5087.62|5089.32|5089.32|5087.62|5087.62|0
1620122870000|2021-05-04 10:07:50|5087.73|5087.73|5087.57|5087.57|5087.73|5087.73|5087.44|5087.44|0
1620122880000|2021-05-04 10:08:00|5087.35|5087.35|5087.24|5087.24|5087.35|5087.35|5087.24|5087.24|0
1620122900000|2021-05-04 10:08:20|5086.95|5086.95|5087|5087|5087.53|5087.53|5086.95|5086.95|0
1620122910000|2021-05-04 10:08:30|5086.96|5086.96|5086.86|5086.86|5086.96|5086.96|5086.86|5086.86|0
1620122920000|2021-05-04 10:08:40|5086.62|5086.62|5086.4|5086.4|5086.62|5086.62|5086.4|5086.4|0
1620122930000|2021-05-04 10:08:50|5086.62|5086.62|5086.57|5086.57|5086.62|5086.62|5086.57|5086.57|0
1620122940000|2021-05-04 10:09:00|5086.53|5086.53|5086.53|5086.53|5086.53|5086.53|5086.53|5086.53|0
1620122950000|2021-05-04 10:09:10|5086.29|5086.29|5086.53|5086.53|5086.53|5086.53|5086.29|5086.29|0
1620122960000|2021-05-04 10:09:20|5086.74|5086.74|5086.53|5086.53|5086.74|5086.74|5086.53|5086.53|0
1620122970000|2021-05-04 10:09:30|5086.51|5086.51|5086.85|5086.85|5087.09|5087.09|5086.51|5086.51|0
1620122980000|2021-05-04 10:09:40|5087.43|5087.43|5087.71|5087.71|5087.71|5087.71|5087.43|5087.43|0
1620122990000|2021-05-04 10:09:50|5087.24|5087.24|5085.02|5085.02|5087.24|5087.24|5085.02|5085.02|0
1620123000000|2021-05-04 10:10:00|5084.73|5084.73|5085.32|5085.32|5085.32|5085.32|5084.44|5084.44|0
1620123010000|2021-05-04 10:10:10|5085.61|5085.61|5085.32|5085.32|5085.61|5085.61|5085.32|5085.32|0
1620123020000|2021-05-04 10:10:20|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|0
1620123030000|2021-05-04 10:10:30|5084.8|5084.8|5083.33|5083.33|5084.8|5084.8|5083.33|5083.33|0
1620123040000|2021-05-04 10:10:40|5083.3|5083.3|5082.29|5082.29|5083.3|5083.3|5082.29|5082.29|0
1620123060000|2021-05-04 10:11:00|5082.58|5082.58|5081.79|5081.79|5082.58|5082.58|5081.79|5081.79|0
1620123070000|2021-05-04 10:11:10|5081.69|5081.69|5082.03|5082.03|5082.03|5082.03|5081.69|5081.69|0
1620123080000|2021-05-04 10:11:20|5082.05|5082.05|5082.01|5082.01|5082.05|5082.05|5082.01|5082.01|0
1620123090000|2021-05-04 10:11:30|5082.35|5082.35|5082.35|5082.35|5082.35|5082.35|5082.35|5082.35|0
1620123100000|2021-05-04 10:11:40|5082.06|5082.06|5082.07|5082.07|5082.07|5082.07|5082.06|5082.06|0
1620123110000|2021-05-04 10:11:50|5081.37|5081.37|5080.82|5080.82|5081.37|5081.37|5080.82|5080.82|0
1620123120000|2021-05-04 10:12:00|5081.35|5081.35|5081.28|5081.28|5081.35|5081.35|5081.28|5081.28|0
1620123130000|2021-05-04 10:12:10|5081.52|5081.52|5081.76|5081.76|5081.76|5081.76|5081.52|5081.52|0
1620123150000|2021-05-04 10:12:30|5081.47|5081.47|5081.98|5081.98|5081.98|5081.98|5081.47|5081.47|0
1620123170000|2021-05-04 10:12:50|5081.69|5081.69|5081.69|5081.69|5081.69|5081.69|5081.69|5081.69|0
1620123180000|2021-05-04 10:13:00|5081.7|5081.7|5081.99|5081.99|5081.99|5081.99|5081.7|5081.7|0
1620123190000|2021-05-04 10:13:10|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|0
1620123200000|2021-05-04 10:13:20|5081.63|5081.63|5081.63|5081.63|5081.63|5081.63|5081.63|5081.63|0
1620123210000|2021-05-04 10:13:30|5081.42|5081.42|5080.91|5080.91|5081.42|5081.42|5080.91|5080.91|0
1620123220000|2021-05-04 10:13:40|5080.88|5080.88|5080.82|5080.82|5081.11|5081.11|5080.82|5080.82|0
1620123240000|2021-05-04 10:14:00|5081.35|5081.35|5080.87|5080.87|5081.35|5081.35|5080.87|5080.87|0
1620123260000|2021-05-04 10:14:20|5080.76|5080.76|5081.35|5081.35|5081.64|5081.64|5080.76|5080.76|0
1620123270000|2021-05-04 10:14:30|5080.87|5080.87|5080.71|5080.71|5080.87|5080.87|5080.71|5080.71|0
1620123280000|2021-05-04 10:14:40|5080.81|5080.81|5081.04|5081.04|5081.05|5081.05|5080.81|5080.81|0
1620123300000|2021-05-04 10:15:00|5081.71|5081.71|5081.37|5081.37|5081.71|5081.71|5081.37|5081.37|0
1620123310000|2021-05-04 10:15:10|5081.4|5081.4|5083.56|5083.56|5083.56|5083.56|5081.17|5081.17|0
1620123320000|2021-05-04 10:15:20|5083.54|5083.54|5083.9|5083.9|5084.36|5084.36|5083.09|5083.09|0
1620123330000|2021-05-04 10:15:30|5083.92|5083.92|5083.92|5083.92|5083.92|5083.92|5083.92|5083.92|0
1620123340000|2021-05-04 10:15:40|5083.63|5083.63|5083.34|5083.34|5083.63|5083.63|5083.34|5083.34|0
1620123350000|2021-05-04 10:15:50|5083.05|5083.05|5081.78|5081.78|5083.05|5083.05|5081.78|5081.78|0
1620123360000|2021-05-04 10:16:00|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|0
1620123370000|2021-05-04 10:16:10|5081.48|5081.48|5081.49|5081.49|5081.49|5081.49|5081.48|5081.48|0
1620123390000|2021-05-04 10:16:30|5081.92|5081.92|5082.45|5082.45|5082.45|5082.45|5081.92|5081.92|0
1620123400000|2021-05-04 10:16:40|5082.16|5082.16|5081.11|5081.11|5082.16|5082.16|5081.05|5081.05|0
1620123410000|2021-05-04 10:16:50|5080.54|5080.54|5079.86|5079.86|5080.54|5080.54|5079.86|5079.86|0
1620123420000|2021-05-04 10:17:00|5079.85|5079.85|5079.56|5079.56|5079.85|5079.85|5079.27|5079.27|0
1620123450000|2021-05-04 10:17:30|5079.53|5079.53|5080.34|5080.34|5080.34|5080.34|5079.53|5079.53|0
1620123460000|2021-05-04 10:17:40|5080.56|5080.56|5080.26|5080.26|5080.56|5080.56|5080.26|5080.26|0
1620123470000|2021-05-04 10:17:50|5079.97|5079.97|5079.97|5079.97|5079.97|5079.97|5079.39|5079.39|0
1620123480000|2021-05-04 10:18:00|5079.75|5079.75|5078.7|5078.7|5079.75|5079.75|5078.7|5078.7|0
1620123490000|2021-05-04 10:18:10|5078.41|5078.41|5076.9|5076.9|5078.48|5078.48|5076.9|5076.9|0
1620123500000|2021-05-04 10:18:20|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|0
1620123510000|2021-05-04 10:18:30|5076.44|5076.44|5076.21|5076.21|5076.44|5076.44|5076.21|5076.21|0
1620123520000|2021-05-04 10:18:40|5076.49|5076.49|5076.49|5076.49|5076.49|5076.49|5076.49|5076.49|0
1620123540000|2021-05-04 10:19:00|5076.21|5076.21|5076.42|5076.42|5076.42|5076.42|5076.21|5076.21|0
1620123550000|2021-05-04 10:19:10|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|0
1620123560000|2021-05-04 10:19:20|5076.95|5076.95|5078.79|5078.79|5078.79|5078.79|5076.95|5076.95|0
1620123570000|2021-05-04 10:19:30|5079.03|5079.03|5079.24|5079.24|5079.24|5079.24|5079.03|5079.03|0
1620123580000|2021-05-04 10:19:40|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|0
1620123590000|2021-05-04 10:19:50|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|0
1620123600000|2021-05-04 10:20:00|5079.77|5079.77|5079.77|5079.77|5079.77|5079.77|5079.77|5079.77|0
1620123610000|2021-05-04 10:20:10|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|0
1620123620000|2021-05-04 10:20:20|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|0
1620123640000|2021-05-04 10:20:40|5080.28|5080.28|5081.33|5081.33|5081.33|5081.33|5080.28|5080.28|0
1620123650000|2021-05-04 10:20:50|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|0
1620123660000|2021-05-04 10:21:00|5081.15|5081.15|5083.65|5083.65|5083.65|5083.65|5081.04|5081.04|0
1620123670000|2021-05-04 10:21:10|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|0
1620123680000|2021-05-04 10:21:20|5084.23|5084.23|5084.47|5084.47|5084.47|5084.47|5084.23|5084.23|0
1620123690000|2021-05-04 10:21:30|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|0
1620123700000|2021-05-04 10:21:40|5084.45|5084.45|5083.8|5083.8|5084.66|5084.66|5083.8|5083.8|0
1620123710000|2021-05-04 10:21:50|5084.09|5084.09|5084.56|5084.56|5084.56|5084.56|5084.09|5084.09|0
1620123730000|2021-05-04 10:22:10|5085|5085|5086.58|5086.58|5086.58|5086.58|5085|5085|0
1620123740000|2021-05-04 10:22:20|5087.16|5087.16|5087.09|5087.09|5087.61|5087.61|5087.08|5087.08|0
1620123750000|2021-05-04 10:22:30|5086.85|5086.85|5086.82|5086.82|5086.85|5086.85|5086.82|5086.82|0
1620123760000|2021-05-04 10:22:40|5086.53|5086.53|5084.81|5084.81|5086.53|5086.53|5084.81|5084.81|0
1620123770000|2021-05-04 10:22:50|5085.02|5085.02|5086.37|5086.37|5086.37|5086.37|5084.81|5084.81|0
1620123780000|2021-05-04 10:23:00|5086.36|5086.36|5085.07|5085.07|5086.36|5086.36|5085.07|5085.07|0
1620123790000|2021-05-04 10:23:10|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|0
1620123810000|2021-05-04 10:23:30|5085.08|5085.08|5085.09|5085.09|5085.32|5085.32|5085.08|5085.08|0
1620123820000|2021-05-04 10:23:40|5084.51|5084.51|5083.91|5083.91|5084.51|5084.51|5083.91|5083.91|0
1620123830000|2021-05-04 10:23:50|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|0
1620123840000|2021-05-04 10:24:00|5084.97|5084.97|5084.32|5084.32|5084.97|5084.97|5084.32|5084.32|0
1620123850000|2021-05-04 10:24:10|5084.34|5084.34|5084.62|5084.62|5084.62|5084.62|5084.34|5084.34|0
1620123860000|2021-05-04 10:24:20|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|5084.15|5084.15|0
1620123870000|2021-05-04 10:24:30|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|0
1620123880000|2021-05-04 10:24:40|5084.4|5084.4|5084.69|5084.69|5084.69|5084.69|5084.4|5084.4|0
1620123890000|2021-05-04 10:24:50|5084.93|5084.93|5085.15|5085.15|5085.15|5085.15|5084.93|5084.93|0
1620123900000|2021-05-04 10:25:00|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|5085.04|0
1620123910000|2021-05-04 10:25:10|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|0
1620123920000|2021-05-04 10:25:20|5085.36|5085.36|5085.42|5085.42|5085.42|5085.42|5085.36|5085.36|0
1620123930000|2021-05-04 10:25:30|5085.44|5085.44|5084.46|5084.46|5085.44|5085.44|5084.46|5084.46|0
1620123940000|2021-05-04 10:25:40|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|0
1620123950000|2021-05-04 10:25:50|5084|5084|5083.8|5083.8|5084|5084|5083.76|5083.76|0
1620123960000|2021-05-04 10:26:00|5083.51|5083.51|5084.33|5084.33|5084.62|5084.62|5083.51|5083.51|0
1620123970000|2021-05-04 10:26:10|5084.11|5084.11|5084.4|5084.4|5084.4|5084.4|5084.11|5084.11|0
1620123980000|2021-05-04 10:26:20|5083.9|5083.9|5081.94|5081.94|5083.9|5083.9|5081.94|5081.94|0
1620124000000|2021-05-04 10:26:40|5083.31|5083.31|5083.47|5083.47|5083.47|5083.47|5083.02|5083.02|0
1620124020000|2021-05-04 10:27:00|5083.76|5083.76|5084.3|5084.3|5084.3|5084.3|5083.76|5083.76|0
1620124030000|2021-05-04 10:27:10|5084.54|5084.54|5084.54|5084.54|5084.54|5084.54|5084.54|5084.54|0
1620124050000|2021-05-04 10:27:30|5084.43|5084.43|5084.45|5084.45|5084.45|5084.45|5084.43|5084.43|0
1620124070000|2021-05-04 10:27:50|5084.16|5084.16|5084.4|5084.4|5084.4|5084.4|5084.16|5084.16|0
1620124080000|2021-05-04 10:28:00|5084.69|5084.69|5085.42|5085.42|5085.43|5085.43|5084.69|5084.69|0
1620124090000|2021-05-04 10:28:10|5085.4|5085.4|5085.4|5085.4|5085.4|5085.4|5085.4|5085.4|0
1620124100000|2021-05-04 10:28:20|5085.62|5085.62|5085.62|5085.62|5085.62|5085.62|5085.62|5085.62|0
1620124110000|2021-05-04 10:28:30|5085.91|5085.91|5088.79|5088.79|5088.79|5088.79|5085.91|5085.91|0
1620124130000|2021-05-04 10:28:50|5088.55|5088.55|5088.55|5088.55|5088.79|5088.79|5088.55|5088.55|0
1620124140000|2021-05-04 10:29:00|5088.26|5088.26|5088.55|5088.55|5088.55|5088.55|5088.02|5088.02|0
1620124150000|2021-05-04 10:29:10|5088.84|5088.84|5091.07|5091.07|5091.07|5091.07|5088.84|5088.84|0
1620124160000|2021-05-04 10:29:20|5091.65|5091.65|5091.9|5091.9|5091.9|5091.9|5091.65|5091.65|0
1620124170000|2021-05-04 10:29:30|5091.89|5091.89|5091.67|5091.67|5092.13|5092.13|5091.67|5091.67|0
1620124200000|2021-05-04 10:30:00|5091.22|5091.22|5091.22|5091.22|5091.79|5091.79|5091.22|5091.22|0
1620124220000|2021-05-04 10:30:20|5090.93|5090.93|5090.42|5090.42|5090.93|5090.93|5090.42|5090.42|0
1620124230000|2021-05-04 10:30:30|5089.94|5089.94|5090.42|5090.42|5090.42|5090.42|5089.94|5089.94|0
1620124240000|2021-05-04 10:30:40|5090.47|5090.47|5090.17|5090.17|5090.47|5090.47|5090.17|5090.17|0
1620124250000|2021-05-04 10:30:50|5090.46|5090.46|5090.17|5090.17|5090.46|5090.46|5090.17|5090.17|0
1620124280000|2021-05-04 10:31:20|5089.88|5089.88|5091.87|5091.87|5091.87|5091.87|5089.88|5089.88|0
1620124290000|2021-05-04 10:31:30|5092.11|5092.11|5091.87|5091.87|5092.11|5092.11|5091.87|5091.87|0
1620124300000|2021-05-04 10:31:40|5091.85|5091.85|5091.89|5091.89|5091.89|5091.89|5091.84|5091.84|0
1620124320000|2021-05-04 10:32:00|5092.12|5092.12|5091.6|5091.6|5092.12|5092.12|5091.6|5091.6|0
1620124340000|2021-05-04 10:32:20|5091.38|5091.38|5091.74|5091.74|5092.2|5092.2|5091.38|5091.38|0
1620124360000|2021-05-04 10:32:40|5091.78|5091.78|5092.04|5092.04|5092.04|5092.04|5091.78|5091.78|0
1620124390000|2021-05-04 10:33:10|5091.82|5091.82|5092.04|5092.04|5092.04|5092.04|5091.82|5091.82|0
1620124410000|2021-05-04 10:33:30|5092.28|5092.28|5091.99|5091.99|5092.28|5092.28|5091.99|5091.99|0
1620124420000|2021-05-04 10:33:40|5092.21|5092.21|5092.18|5092.18|5092.23|5092.23|5092.18|5092.18|0
1620124430000|2021-05-04 10:33:50|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|0
1620124440000|2021-05-04 10:34:00|5091.61|5091.61|5090.05|5090.05|5091.61|5091.61|5090.05|5090.05|0
1620124450000|2021-05-04 10:34:10|5089.81|5089.81|5090.05|5090.05|5090.05|5090.05|5089.59|5089.59|0
1620124470000|2021-05-04 10:34:30|5089.76|5089.76|5089.76|5089.76|5089.76|5089.76|5089.76|5089.76|0
1620124480000|2021-05-04 10:34:40|5089.81|5089.81|5091.06|5091.06|5091.06|5091.06|5089.81|5089.81|0
1620124510000|2021-05-04 10:35:10|5091.83|5091.83|5092.06|5092.06|5092.06|5092.06|5091.48|5091.48|0
1620124520000|2021-05-04 10:35:20|5092.09|5092.09|5091.98|5091.98|5092.09|5092.09|5091.98|5091.98|0
1620124530000|2021-05-04 10:35:30|5092.27|5092.27|5093.21|5093.21|5093.21|5093.21|5092.27|5092.27|0
1620124540000|2021-05-04 10:35:40|5093.5|5093.5|5093.22|5093.22|5093.75|5093.75|5093.22|5093.22|0
1620124560000|2021-05-04 10:36:00|5093|5093|5092.77|5092.77|5093|5093|5092.77|5092.77|0
1620124570000|2021-05-04 10:36:10|5092.48|5092.48|5091.95|5091.95|5092.48|5092.48|5091.95|5091.95|0
1620124580000|2021-05-04 10:36:20|5091.91|5091.91|5091.91|5091.91|5091.91|5091.91|5091.91|5091.91|0
1620124590000|2021-05-04 10:36:30|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|5090.83|0
1620124600000|2021-05-04 10:36:40|5091.4|5091.4|5091.24|5091.24|5091.4|5091.4|5090.95|5090.95|0
1620124620000|2021-05-04 10:37:00|5090.95|5090.95|5090.62|5090.62|5090.95|5090.95|5090.62|5090.62|0
1620124630000|2021-05-04 10:37:10|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|0
1620124660000|2021-05-04 10:37:40|5090.93|5090.93|5092.2|5092.2|5092.2|5092.2|5090.93|5090.93|0
1620124670000|2021-05-04 10:37:50|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|5092.21|0
1620124680000|2021-05-04 10:38:00|5091.76|5091.76|5091.41|5091.41|5091.76|5091.76|5091.41|5091.41|0
1620124700000|2021-05-04 10:38:20|5091.63|5091.63|5091.63|5091.63|5091.63|5091.63|5091.63|5091.63|0
1620124710000|2021-05-04 10:38:30|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1620124720000|2021-05-04 10:38:40|5092.08|5092.08|5092.08|5092.08|5092.08|5092.08|5091.98|5091.98|0
1620124730000|2021-05-04 10:38:50|5092.32|5092.32|5092.32|5092.32|5092.32|5092.32|5092.32|5092.32|0
1620124750000|2021-05-04 10:39:10|5092.33|5092.33|5092.62|5092.62|5092.62|5092.62|5092.33|5092.33|0
1620124760000|2021-05-04 10:39:20|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|0
1620124770000|2021-05-04 10:39:30|5092.62|5092.62|5092.8|5092.8|5092.8|5092.8|5092.62|5092.62|0
1620124780000|2021-05-04 10:39:40|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|0
1620124790000|2021-05-04 10:39:50|5093.33|5093.33|5092.68|5092.68|5093.33|5093.33|5092.68|5092.68|0
1620124800000|2021-05-04 10:40:00|5092.66|5092.66|5092.35|5092.35|5092.66|5092.66|5092.35|5092.35|0
1620124810000|2021-05-04 10:40:10|5092.32|5092.32|5092.32|5092.32|5092.32|5092.32|5092.32|5092.32|0
1620124820000|2021-05-04 10:40:20|5092.9|5092.9|5092.88|5092.88|5092.9|5092.9|5092.88|5092.88|0
1620124850000|2021-05-04 10:40:50|5092.84|5092.84|5091.35|5091.35|5092.84|5092.84|5091.35|5091.35|0
1620124860000|2021-05-04 10:41:00|5091.06|5091.06|5090.77|5090.77|5091.06|5091.06|5090.66|5090.66|0
1620124880000|2021-05-04 10:41:20|5090.76|5090.76|5090.32|5090.32|5090.76|5090.76|5090.32|5090.32|0
1620124900000|2021-05-04 10:41:40|5090.09|5090.09|5090.54|5090.54|5090.54|5090.54|5090.09|5090.09|0
1620124920000|2021-05-04 10:42:00|5091.41|5091.41|5092.99|5092.99|5092.99|5092.99|5091.41|5091.41|0
1620124930000|2021-05-04 10:42:10|5093.47|5093.47|5093.42|5093.42|5093.71|5093.71|5093.42|5093.42|0
1620124940000|2021-05-04 10:42:20|5093.71|5093.71|5094|5094|5094|5094|5093.71|5093.71|0
1620124950000|2021-05-04 10:42:30|5094.51|5094.51|5095.78|5095.78|5095.78|5095.78|5094.51|5094.51|0
1620124960000|2021-05-04 10:42:40|5095.2|5095.2|5094.46|5094.46|5095.2|5095.2|5094.46|5094.46|0
1620124970000|2021-05-04 10:42:50|5093.88|5093.88|5093.59|5093.59|5093.88|5093.88|5093.59|5093.59|0
1620124980000|2021-05-04 10:43:00|5094.02|5094.02|5094.91|5094.91|5095.13|5095.13|5094.02|5094.02|0
1620124990000|2021-05-04 10:43:10|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|0
1620125000000|2021-05-04 10:43:20|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|0
1620125010000|2021-05-04 10:43:30|5094.57|5094.57|5094.27|5094.27|5094.57|5094.57|5094.27|5094.27|0
1620125020000|2021-05-04 10:43:40|5094.56|5094.56|5094.56|5094.56|5094.8|5094.8|5094.56|5094.56|0
1620125030000|2021-05-04 10:43:50|5094.9|5094.9|5094.76|5094.76|5094.9|5094.9|5094.76|5094.76|0
1620125040000|2021-05-04 10:44:00|5094.31|5094.31|5094.31|5094.31|5094.31|5094.31|5094.31|5094.31|0
1620125050000|2021-05-04 10:44:10|5094.25|5094.25|5095.17|5095.17|5095.86|5095.86|5094.25|5094.25|0
1620125060000|2021-05-04 10:44:20|5094.88|5094.88|5093.62|5093.62|5095.23|5095.23|5093.62|5093.62|0
1620125070000|2021-05-04 10:44:30|5094.2|5094.2|5093.21|5093.21|5094.2|5094.2|5093.21|5093.21|0
1620125080000|2021-05-04 10:44:40|5093.19|5093.19|5092.91|5092.91|5093.19|5093.19|5092.91|5092.91|0
1620125100000|2021-05-04 10:45:00|5092.67|5092.67|5091.18|5091.18|5092.67|5092.67|5091.18|5091.18|0
1620125120000|2021-05-04 10:45:20|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|0
1620125130000|2021-05-04 10:45:30|5090.72|5090.72|5089.98|5089.98|5090.72|5090.72|5089.98|5089.98|0
1620125140000|2021-05-04 10:45:40|5090.22|5090.22|5090.64|5090.64|5090.64|5090.64|5090.22|5090.22|0
1620125150000|2021-05-04 10:45:50|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|0
1620125160000|2021-05-04 10:46:00|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|0
1620125170000|2021-05-04 10:46:10|5089.31|5089.31|5089.12|5089.12|5089.31|5089.31|5088.84|5088.84|0
1620125180000|2021-05-04 10:46:20|5088.91|5088.91|5088.21|5088.21|5088.91|5088.91|5088.21|5088.21|0
1620125190000|2021-05-04 10:46:30|5088.18|5088.18|5088.21|5088.21|5089.08|5089.08|5088.18|5088.18|0
1620125210000|2021-05-04 10:46:50|5088.2|5088.2|5088.19|5088.19|5088.2|5088.2|5088.19|5088.19|0
1620125220000|2021-05-04 10:47:00|5088.42|5088.42|5090.13|5090.13|5090.13|5090.13|5088.42|5088.42|0
1620125230000|2021-05-04 10:47:10|5089.84|5089.84|5089.55|5089.55|5089.84|5089.84|5089.55|5089.55|0
1620125240000|2021-05-04 10:47:20|5089.57|5089.57|5089.57|5089.57|5089.57|5089.57|5089.57|5089.57|0
1620125250000|2021-05-04 10:47:30|5089.28|5089.28|5090.24|5090.24|5090.24|5090.24|5089.28|5089.28|0
1620125270000|2021-05-04 10:47:50|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|0
1620125280000|2021-05-04 10:48:00|5090.42|5090.42|5090.42|5090.42|5090.42|5090.42|5090.42|5090.42|0
1620125310000|2021-05-04 10:48:30|5090.13|5090.13|5091.19|5091.19|5091.19|5091.19|5090.13|5090.13|0
1620125320000|2021-05-04 10:48:40|5091.3|5091.3|5089.3|5089.3|5091.3|5091.3|5089.3|5089.3|0
1620125360000|2021-05-04 10:49:20|5088.85|5088.85|5088.85|5088.85|5088.96|5088.96|5088.85|5088.85|0
1620125370000|2021-05-04 10:49:30|5088.83|5088.83|5088.83|5088.83|5088.83|5088.83|5088.83|5088.83|0
1620125380000|2021-05-04 10:49:40|5089.7|5089.7|5088.16|5088.16|5089.7|5089.7|5088.16|5088.16|0
1620125390000|2021-05-04 10:49:50|5087.94|5087.94|5087.25|5087.25|5087.94|5087.94|5087.25|5087.25|0
1620125400000|2021-05-04 10:50:00|5087.36|5087.36|5087.63|5087.63|5087.67|5087.67|5087.36|5087.36|0
1620125410000|2021-05-04 10:50:10|5087.92|5087.92|5088.73|5088.73|5088.73|5088.73|5087.92|5087.92|0
1620125420000|2021-05-04 10:50:20|5088.62|5088.62|5088.92|5088.92|5088.92|5088.92|5088.62|5088.62|0
1620125430000|2021-05-04 10:50:30|5088.91|5088.91|5088.92|5088.92|5088.92|5088.92|5088.91|5088.91|0
1620125440000|2021-05-04 10:50:40|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|0
1620125450000|2021-05-04 10:50:50|5088.71|5088.71|5088.99|5088.99|5088.99|5088.99|5088.71|5088.71|0
1620125470000|2021-05-04 10:51:10|5089.57|5089.57|5088.99|5088.99|5089.57|5089.57|5088.99|5088.99|0
1620125480000|2021-05-04 10:51:20|5088.98|5088.98|5088.69|5088.69|5088.98|5088.98|5088.69|5088.69|0
1620125490000|2021-05-04 10:51:30|5088.98|5088.98|5089.72|5089.72|5089.94|5089.94|5088.98|5088.98|0
1620125500000|2021-05-04 10:51:40|5090.2|5090.2|5091.06|5091.06|5091.06|5091.06|5090.2|5090.2|0
1620125510000|2021-05-04 10:51:50|5091.09|5091.09|5092.33|5092.33|5092.33|5092.33|5091.09|5091.09|0
1620125520000|2021-05-04 10:52:00|5092.35|5092.35|5093.1|5093.1|5093.1|5093.1|5092.35|5092.35|0
1620125540000|2021-05-04 10:52:20|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|5092.81|0
1620125550000|2021-05-04 10:52:30|5093.02|5093.02|5093.02|5093.02|5093.02|5093.02|5093.02|5093.02|0
1620125560000|2021-05-04 10:52:40|5093.31|5093.31|5093.07|5093.07|5094.06|5094.06|5093.07|5093.07|0
1620125570000|2021-05-04 10:52:50|5093.31|5093.31|5094.08|5094.08|5094.08|5094.08|5093.31|5093.31|0
1620125580000|2021-05-04 10:53:00|5094.9|5094.9|5095.14|5095.14|5095.14|5095.14|5094.9|5094.9|0
1620125590000|2021-05-04 10:53:10|5095.43|5095.43|5093.22|5093.22|5095.43|5095.43|5093.22|5093.22|0
1620125600000|2021-05-04 10:53:20|5092.99|5092.99|5094.59|5094.59|5094.59|5094.59|5092.95|5092.95|0
1620125610000|2021-05-04 10:53:30|5094.01|5094.01|5094.85|5094.85|5094.85|5094.85|5094.01|5094.01|0
1620125620000|2021-05-04 10:53:40|5095.08|5095.08|5098.03|5098.03|5098.03|5098.03|5095.08|5095.08|0
1620125630000|2021-05-04 10:53:50|5097.74|5097.74|5097.96|5097.96|5097.96|5097.96|5097.74|5097.74|0
1620125640000|2021-05-04 10:54:00|5098.2|5098.2|5098.03|5098.03|5098.49|5098.49|5098.03|5098.03|0
1620125650000|2021-05-04 10:54:10|5098.04|5098.04|5097.76|5097.76|5098.04|5098.04|5097.47|5097.47|0
1620125660000|2021-05-04 10:54:20|5097.52|5097.52|5096.82|5096.82|5097.52|5097.52|5096.82|5096.82|0
1620125670000|2021-05-04 10:54:30|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|0
1620125680000|2021-05-04 10:54:40|5097.93|5097.93|5097.88|5097.88|5097.93|5097.93|5097.88|5097.88|0
1620125690000|2021-05-04 10:54:50|5097.89|5097.89|5097.26|5097.26|5098.12|5098.12|5097.26|5097.26|0
1620125710000|2021-05-04 10:55:10|5097.05|5097.05|5094.81|5094.81|5097.05|5097.05|5094.57|5094.57|0
1620125720000|2021-05-04 10:55:20|5095.05|5095.05|5095.15|5095.15|5095.15|5095.15|5095.05|5095.05|0
1620125730000|2021-05-04 10:55:30|5096.03|5096.03|5096.42|5096.42|5096.42|5096.42|5096.03|5096.03|0
1620125740000|2021-05-04 10:55:40|5096.18|5096.18|5096.39|5096.39|5096.39|5096.39|5096.18|5096.18|0
1620125750000|2021-05-04 10:55:50|5095.94|5095.94|5095.94|5095.94|5095.94|5095.94|5095.94|5095.94|0
1620125760000|2021-05-04 10:56:00|5096.47|5096.47|5096.73|5096.73|5096.73|5096.73|5096.47|5096.47|0
1620125770000|2021-05-04 10:56:10|5097.16|5097.16|5097.52|5097.52|5097.74|5097.74|5097.16|5097.16|0
1620125780000|2021-05-04 10:56:20|5097.47|5097.47|5097.47|5097.47|5097.47|5097.47|5097.47|5097.47|0
1620125800000|2021-05-04 10:56:40|5097.18|5097.18|5094.69|5094.69|5097.18|5097.18|5094.69|5094.69|0
1620125820000|2021-05-04 10:57:00|5094.9|5094.9|5095.52|5095.52|5095.52|5095.52|5094.67|5094.67|0
1620125830000|2021-05-04 10:57:10|5095.75|5095.75|5095.75|5095.75|5095.75|5095.75|5095.75|5095.75|0
1620125840000|2021-05-04 10:57:20|5095.52|5095.52|5094.94|5094.94|5095.52|5095.52|5094.94|5094.94|0
1620125850000|2021-05-04 10:57:30|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|0
1620125880000|2021-05-04 10:58:00|5095.01|5095.01|5093.5|5093.5|5095.25|5095.25|5093.5|5093.5|0
1620125890000|2021-05-04 10:58:10|5093.28|5093.28|5093.57|5093.57|5093.57|5093.57|5093.28|5093.28|0
1620125900000|2021-05-04 10:58:20|5092.99|5092.99|5092.42|5092.42|5092.99|5092.99|5092.42|5092.42|0
1620125910000|2021-05-04 10:58:30|5092.99|5092.99|5093.28|5093.28|5093.28|5093.28|5092.99|5092.99|0
1620125940000|2021-05-04 10:59:00|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|0
1620125970000|2021-05-04 10:59:30|5092.42|5092.42|5094.61|5094.61|5094.61|5094.61|5092.42|5092.42|0
1620125980000|2021-05-04 10:59:40|5095.04|5095.04|5095.06|5095.06|5095.28|5095.28|5095.04|5095.04|0
1620125990000|2021-05-04 10:59:50|5095.54|5095.54|5096.95|5096.95|5097.15|5097.15|5095.3|5095.3|0
1620126000000|2021-05-04 11:00:00|5096.09|5096.09|5095.27|5095.27|5096.09|5096.09|5094.98|5094.98|0
1620126030000|2021-05-04 11:00:30|5095.85|5095.85|5096.09|5096.09|5096.09|5096.09|5095.85|5095.85|0
1620126040000|2021-05-04 11:00:40|5095.56|5095.56|5095.27|5095.27|5095.56|5095.56|5095.27|5095.27|0
1620126070000|2021-05-04 11:01:10|5095.03|5095.03|5093.71|5093.71|5095.03|5095.03|5093.71|5093.71|0
1620126080000|2021-05-04 11:01:20|5093.95|5093.95|5094.16|5094.16|5094.16|5094.16|5093.95|5093.95|0
1620126090000|2021-05-04 11:01:30|5094.45|5094.45|5094.46|5094.46|5094.74|5094.74|5094.45|5094.45|0
1620126100000|2021-05-04 11:01:40|5094.75|5094.75|5094.2|5094.2|5094.78|5094.78|5094.2|5094.2|0
1620126110000|2021-05-04 11:01:50|5093.99|5093.99|5093.99|5093.99|5093.99|5093.99|5093.99|5093.99|0
1620126120000|2021-05-04 11:02:00|5094.57|5094.57|5094.55|5094.55|5094.57|5094.57|5094.55|5094.55|0
1620126130000|2021-05-04 11:02:10|5094.31|5094.31|5094.67|5094.67|5094.67|5094.67|5093.57|5093.57|0
1620126150000|2021-05-04 11:02:30|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|5094.44|0
1620126160000|2021-05-04 11:02:40|5093.86|5093.86|5094.43|5094.43|5094.43|5094.43|5093.57|5093.57|0
1620126170000|2021-05-04 11:02:50|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|0
1620126180000|2021-05-04 11:03:00|5094.14|5094.14|5094.59|5094.59|5094.59|5094.59|5093.8|5093.8|0
1620126190000|2021-05-04 11:03:10|5094.58|5094.58|5094.58|5094.58|5094.58|5094.58|5094.58|5094.58|0
1620126200000|2021-05-04 11:03:20|5094.87|5094.87|5095.44|5095.44|5095.44|5095.44|5094.79|5094.79|0
1620126210000|2021-05-04 11:03:30|5095.66|5095.66|5097.24|5097.24|5097.53|5097.53|5095.08|5095.08|0
1620126220000|2021-05-04 11:03:40|5097.53|5097.53|5097.67|5097.67|5097.67|5097.67|5097.24|5097.24|0
1620126230000|2021-05-04 11:03:50|5098.15|5098.15|5097.86|5097.86|5098.15|5098.15|5097.86|5097.86|0
1620126240000|2021-05-04 11:04:00|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|5097.62|0
1620126250000|2021-05-04 11:04:10|5097.86|5097.86|5098.61|5098.61|5098.61|5098.61|5097.86|5097.86|0
1620126270000|2021-05-04 11:04:30|5098.89|5098.89|5099.13|5099.13|5099.13|5099.13|5098.89|5098.89|0
1620126280000|2021-05-04 11:04:40|5098.84|5098.84|5100.14|5100.14|5100.14|5100.14|5098.84|5098.84|0
1620126290000|2021-05-04 11:04:50|5100.38|5100.38|5100.93|5100.93|5101.18|5101.18|5099.52|5099.52|0
1620126300000|2021-05-04 11:05:00|5101.36|5101.36|5103.16|5103.16|5103.16|5103.16|5101.36|5101.36|0
1620126310000|2021-05-04 11:05:10|5102.87|5102.87|5102.87|5102.87|5103.16|5103.16|5102.29|5102.29|0
1620126320000|2021-05-04 11:05:20|5102.58|5102.58|5102.47|5102.47|5102.58|5102.58|5102.47|5102.47|0
1620126330000|2021-05-04 11:05:30|5102.53|5102.53|5102.77|5102.77|5102.77|5102.77|5102.53|5102.53|0
1620126340000|2021-05-04 11:05:40|5103.35|5103.35|5103.64|5103.64|5103.64|5103.64|5103.35|5103.35|0
1620126350000|2021-05-04 11:05:50|5103.74|5103.74|5103.74|5103.74|5103.74|5103.74|5103.74|5103.74|0
1620126360000|2021-05-04 11:06:00|5104.03|5104.03|5103.82|5103.82|5104.03|5104.03|5103.82|5103.82|0
1620126370000|2021-05-04 11:06:10|5103.58|5103.58|5102.04|5102.04|5103.58|5103.58|5102.04|5102.04|0
1620126380000|2021-05-04 11:06:20|5102.28|5102.28|5102.5|5102.5|5102.71|5102.71|5102.28|5102.28|0
1620126390000|2021-05-04 11:06:30|5102.71|5102.71|5102.71|5102.71|5102.71|5102.71|5102.71|5102.71|0
1620126400000|2021-05-04 11:06:40|5102.42|5102.42|5103|5103|5103|5103|5102.42|5102.42|0
1620126420000|2021-05-04 11:07:00|5102.57|5102.57|5102.04|5102.04|5102.57|5102.57|5101.8|5101.8|0
1620126440000|2021-05-04 11:07:20|5101.82|5101.82|5101.56|5101.56|5101.82|5101.82|5101.54|5101.54|0
1620126450000|2021-05-04 11:07:30|5101.28|5101.28|5101.09|5101.09|5101.67|5101.67|5101.09|5101.09|0
1620126460000|2021-05-04 11:07:40|5101.67|5101.67|5101.09|5101.09|5101.67|5101.67|5101.09|5101.09|0
1620126470000|2021-05-04 11:07:50|5100.99|5100.99|5100.46|5100.46|5100.99|5100.99|5100.46|5100.46|0
1620126480000|2021-05-04 11:08:00|5100.17|5100.17|5099.95|5099.95|5100.17|5100.17|5099.95|5099.95|0
1620126490000|2021-05-04 11:08:10|5100.17|5100.17|5100.75|5100.75|5100.75|5100.75|5100.17|5100.17|0
1620126500000|2021-05-04 11:08:20|5100.46|5100.46|5101.04|5101.04|5101.04|5101.04|5100.46|5100.46|0
1620126510000|2021-05-04 11:08:30|5101.33|5101.33|5101.62|5101.62|5101.62|5101.62|5101.33|5101.33|0
1620126520000|2021-05-04 11:08:40|5101.33|5101.33|5100.79|5100.79|5101.33|5101.33|5100.79|5100.79|0
1620126530000|2021-05-04 11:08:50|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|0
1620126540000|2021-05-04 11:09:00|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|5101.15|0
1620126550000|2021-05-04 11:09:10|5101.37|5101.37|5100.5|5100.5|5101.37|5101.37|5099.52|5099.52|0
1620126560000|2021-05-04 11:09:20|5100.79|5100.79|5101.08|5101.08|5101.08|5101.08|5100.79|5100.79|0
1620126570000|2021-05-04 11:09:30|5101.51|5101.51|5100.84|5100.84|5101.51|5101.51|5100.84|5100.84|0
1620126580000|2021-05-04 11:09:40|5100.95|5100.95|5100.84|5100.84|5100.95|5100.95|5100.84|5100.84|0
1620126590000|2021-05-04 11:09:50|5101.3|5101.3|5100.7|5100.7|5102.26|5102.26|5100.7|5100.7|0
1620126600000|2021-05-04 11:10:00|5100.41|5100.41|5100.12|5100.12|5100.41|5100.41|5099.78|5099.78|0
1620126610000|2021-05-04 11:10:10|5100.23|5100.23|5100.63|5100.63|5100.63|5100.63|5100.23|5100.23|0
1620126620000|2021-05-04 11:10:20|5101.11|5101.11|5100.63|5100.63|5101.11|5101.11|5100.63|5100.63|0
1620126630000|2021-05-04 11:10:30|5100.87|5100.87|5100.87|5100.87|5100.87|5100.87|5100.87|5100.87|0
1620126640000|2021-05-04 11:10:40|5101.73|5101.73|5101.45|5101.45|5101.73|5101.73|5101.45|5101.45|0
1620126650000|2021-05-04 11:10:50|5101.73|5101.73|5102|5102|5102|5102|5101.14|5101.14|0
1620126660000|2021-05-04 11:11:00|5101.98|5101.98|5101.24|5101.24|5101.98|5101.98|5101.24|5101.24|0
1620126670000|2021-05-04 11:11:10|5102.06|5102.06|5103.62|5103.62|5103.62|5103.62|5101.95|5101.95|0
1620126690000|2021-05-04 11:11:30|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|0
1620126700000|2021-05-04 11:11:40|5103.33|5103.33|5102.53|5102.53|5103.33|5103.33|5102.53|5102.53|0
1620126710000|2021-05-04 11:11:50|5102.1|5102.1|5102.39|5102.39|5102.68|5102.68|5102.1|5102.1|0
1620126720000|2021-05-04 11:12:00|5102.36|5102.36|5102.82|5102.82|5102.82|5102.82|5102.33|5102.33|0
1620126730000|2021-05-04 11:12:10|5102.93|5102.93|5104.62|5104.62|5104.62|5104.62|5102.93|5102.93|0
1620126740000|2021-05-04 11:12:20|5104.64|5104.64|5103.88|5103.88|5104.64|5104.64|5103.54|5103.54|0
1620126750000|2021-05-04 11:12:30|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|5103.59|0
1620126760000|2021-05-04 11:12:40|5103.57|5103.57|5104.02|5104.02|5104.02|5104.02|5103.57|5103.57|0
1620126770000|2021-05-04 11:12:50|5104.04|5104.04|5104.04|5104.04|5104.04|5104.04|5104.04|5104.04|0
1620126780000|2021-05-04 11:13:00|5103.8|5103.8|5104.09|5104.09|5104.09|5104.09|5103.8|5103.8|0
1620126790000|2021-05-04 11:13:10|5103.98|5103.98|5104.09|5104.09|5104.09|5104.09|5103.98|5103.98|0
1620126800000|2021-05-04 11:13:20|5104.57|5104.57|5104.57|5104.57|5105.65|5105.65|5104.57|5104.57|0
1620126810000|2021-05-04 11:13:30|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|5104.85|0
1620126820000|2021-05-04 11:13:40|5104.57|5104.57|5104.57|5104.57|5104.57|5104.57|5104.57|5104.57|0
1620126830000|2021-05-04 11:13:50|5104.78|5104.78|5105.02|5105.02|5105.24|5105.24|5104.78|5104.78|0
1620126840000|2021-05-04 11:14:00|5105.31|5105.31|5105.6|5105.6|5105.6|5105.6|5105.31|5105.31|0
1620126860000|2021-05-04 11:14:20|5106.18|5106.18|5105.89|5105.89|5106.18|5106.18|5105.89|5105.89|0
1620126870000|2021-05-04 11:14:30|5106.13|5106.13|5106.13|5106.13|5106.42|5106.42|5105.55|5105.55|0
1620126880000|2021-05-04 11:14:40|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|5106.42|0
1620126900000|2021-05-04 11:15:00|5106.7|5106.7|5106.47|5106.47|5106.99|5106.99|5106.47|5106.47|0
1620126910000|2021-05-04 11:15:10|5106.36|5106.36|5106.47|5106.47|5106.47|5106.47|5106.36|5106.36|0
1620126920000|2021-05-04 11:15:20|5106.18|5106.18|5105.85|5105.85|5106.18|5106.18|5105.85|5105.85|0
1620126930000|2021-05-04 11:15:30|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|0
1620126940000|2021-05-04 11:15:40|5106.3|5106.3|5105.61|5105.61|5106.3|5106.3|5105.61|5105.61|0
1620126950000|2021-05-04 11:15:50|5105.39|5105.39|5105.99|5105.99|5105.99|5105.99|5105.15|5105.15|0
1620126960000|2021-05-04 11:16:00|5106.23|5106.23|5107.2|5107.2|5107.2|5107.2|5106.23|5106.23|0
1620126970000|2021-05-04 11:16:10|5106.96|5106.96|5106.81|5106.81|5106.96|5106.96|5106.68|5106.68|0
1620126980000|2021-05-04 11:16:20|5107.26|5107.26|5108.71|5108.71|5108.93|5108.93|5107.26|5107.26|0
1620126990000|2021-05-04 11:16:30|5108.43|5108.43|5108.14|5108.14|5108.43|5108.43|5108.14|5108.14|0
1620127000000|2021-05-04 11:16:40|5107.85|5107.85|5107.61|5107.61|5107.85|5107.85|5107.61|5107.61|0
1620127010000|2021-05-04 11:16:50|5107.37|5107.37|5108.71|5108.71|5108.71|5108.71|5107.37|5107.37|0
1620127020000|2021-05-04 11:17:00|5109.19|5109.19|5108.66|5108.66|5109.19|5109.19|5108.66|5108.66|0
1620127030000|2021-05-04 11:17:10|5108.95|5108.95|5108.93|5108.93|5109.6|5109.6|5108.93|5108.93|0
1620127040000|2021-05-04 11:17:20|5108.35|5108.35|5107.56|5107.56|5108.35|5108.35|5107.56|5107.56|0
1620127050000|2021-05-04 11:17:30|5107.34|5107.34|5107.32|5107.32|5107.34|5107.34|5107.32|5107.32|0
1620127060000|2021-05-04 11:17:40|5107.11|5107.11|5107.4|5107.4|5107.4|5107.4|5107.11|5107.11|0
1620127070000|2021-05-04 11:17:50|5107.61|5107.61|5106.68|5106.68|5107.61|5107.61|5106.68|5106.68|0
1620127080000|2021-05-04 11:18:00|5106.86|5106.86|5107.45|5107.45|5107.45|5107.45|5106.86|5106.86|0
1620127100000|2021-05-04 11:18:20|5108.02|5108.02|5107.69|5107.69|5108.26|5108.26|5107.69|5107.69|0
1620127130000|2021-05-04 11:18:50|5107.58|5107.58|5107.38|5107.38|5107.58|5107.58|5107.34|5107.34|0
1620127140000|2021-05-04 11:19:00|5107.09|5107.09|5106.69|5106.69|5107.09|5107.09|5106.69|5106.69|0
1620127150000|2021-05-04 11:19:10|5107.15|5107.15|5108.17|5108.17|5108.28|5108.28|5107.15|5107.15|0
1620127160000|2021-05-04 11:19:20|5108.28|5108.28|5108.81|5108.81|5109.02|5109.02|5108.17|5108.17|0
1620127170000|2021-05-04 11:19:30|5109.1|5109.1|5108.81|5108.81|5109.1|5109.1|5108.81|5108.81|0
1620127180000|2021-05-04 11:19:40|5109.1|5109.1|5109.91|5109.91|5109.91|5109.91|5109.1|5109.1|0
1620127190000|2021-05-04 11:19:50|5110.15|5110.15|5109.86|5109.86|5110.15|5110.15|5109.73|5109.73|0
1620127200000|2021-05-04 11:20:00|5109.75|5109.75|5110.36|5110.36|5110.6|5110.6|5109.75|5109.75|0
1620127210000|2021-05-04 11:20:10|5110.15|5110.15|5108.75|5108.75|5110.15|5110.15|5108.75|5108.75|0
1620127220000|2021-05-04 11:20:20|5108.73|5108.73|5108.91|5108.91|5108.91|5108.91|5108.62|5108.62|0
1620127230000|2021-05-04 11:20:30|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|0
1620127240000|2021-05-04 11:20:40|5108.43|5108.43|5107.86|5107.86|5108.43|5108.43|5107.86|5107.86|0
1620127250000|2021-05-04 11:20:50|5108.09|5108.09|5108.31|5108.31|5108.31|5108.31|5108.09|5108.09|0
1620127280000|2021-05-04 11:21:20|5108.55|5108.55|5109.53|5109.53|5109.53|5109.53|5108.55|5108.55|0
1620127300000|2021-05-04 11:21:40|5109.08|5109.08|5109.37|5109.37|5109.37|5109.37|5109.08|5109.08|0
1620127320000|2021-05-04 11:22:00|5108.79|5108.79|5108.79|5108.79|5108.79|5108.79|5108.79|5108.79|0
1620127330000|2021-05-04 11:22:10|5109.03|5109.03|5109.03|5109.03|5109.03|5109.03|5109.03|5109.03|0
1620127340000|2021-05-04 11:22:20|5108.79|5108.79|5110.09|5110.09|5110.09|5110.09|5108.79|5108.79|0
1620127350000|2021-05-04 11:22:30|5110.38|5110.38|5110.62|5110.62|5110.62|5110.62|5109.82|5109.82|0
1620127360000|2021-05-04 11:22:40|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|0
1620127380000|2021-05-04 11:23:00|5110.8|5110.8|5110.57|5110.57|5111.14|5111.14|5110.57|5110.57|0
1620127390000|2021-05-04 11:23:10|5110.6|5110.6|5110.49|5110.49|5110.6|5110.6|5110.49|5110.49|0
1620127400000|2021-05-04 11:23:20|5111.35|5111.35|5112.78|5112.78|5112.86|5112.86|5111.35|5111.35|0
1620127410000|2021-05-04 11:23:30|5112.68|5112.68|5112.09|5112.09|5112.68|5112.68|5112.09|5112.09|0
1620127420000|2021-05-04 11:23:40|5111.8|5111.8|5110.97|5110.97|5112.09|5112.09|5110.97|5110.97|0
1620127430000|2021-05-04 11:23:50|5110.85|5110.85|5110.27|5110.27|5110.85|5110.85|5110.27|5110.27|0
1620127450000|2021-05-04 11:24:10|5109.75|5109.75|5108.65|5108.65|5109.75|5109.75|5108.65|5108.65|0
1620127480000|2021-05-04 11:24:40|5108.43|5108.43|5107.19|5107.19|5108.43|5108.43|5106.97|5106.97|0
1620127490000|2021-05-04 11:24:50|5107.43|5107.43|5107.37|5107.37|5107.43|5107.43|5107.14|5107.14|0
1620127500000|2021-05-04 11:25:00|5107.66|5107.66|5108.45|5108.45|5108.45|5108.45|5107.66|5107.66|0
1620127510000|2021-05-04 11:25:10|5108.16|5108.16|5107.59|5107.59|5108.16|5108.16|5107.59|5107.59|0
1620127520000|2021-05-04 11:25:20|5108.06|5108.06|5108.28|5108.28|5108.28|5108.28|5108.06|5108.06|0
1620127530000|2021-05-04 11:25:30|5108.5|5108.5|5109.69|5109.69|5109.69|5109.69|5108.5|5108.5|0
1620127540000|2021-05-04 11:25:40|5109.72|5109.72|5109.32|5109.32|5110.19|5110.19|5109.32|5109.32|0
1620127550000|2021-05-04 11:25:50|5108.92|5108.92|5107.53|5107.53|5108.92|5108.92|5107.53|5107.53|0
1620127560000|2021-05-04 11:26:00|5107.51|5107.51|5106.64|5106.64|5107.51|5107.51|5106.64|5106.64|0
1620127570000|2021-05-04 11:26:10|5106.93|5106.93|5107.15|5107.15|5107.15|5107.15|5106.93|5106.93|0
1620127580000|2021-05-04 11:26:20|5107.72|5107.72|5108.42|5108.42|5108.42|5108.42|5107.72|5107.72|0
1620127590000|2021-05-04 11:26:30|5108.71|5108.71|5107.28|5107.28|5109|5109|5107.28|5107.28|0
1620127600000|2021-05-04 11:26:40|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|5107.47|5107.47|0
1620127610000|2021-05-04 11:26:50|5107.52|5107.52|5107.23|5107.23|5107.52|5107.52|5107.23|5107.23|0
1620127620000|2021-05-04 11:27:00|5106.94|5106.94|5104.61|5104.61|5106.94|5106.94|5104.61|5104.61|0
1620127630000|2021-05-04 11:27:10|5103.73|5103.73|5103.73|5103.73|5103.73|5103.73|5103.73|5103.73|0
1620127640000|2021-05-04 11:27:20|5104.3|5104.3|5105.48|5105.48|5105.53|5105.53|5104.3|5104.3|0
1620127650000|2021-05-04 11:27:30|5106.06|5106.06|5105.48|5105.48|5106.06|5106.06|5105.48|5105.48|0
1620127660000|2021-05-04 11:27:40|5105.91|5105.91|5105.91|5105.91|5106.13|5106.13|5105.91|5105.91|0
1620127670000|2021-05-04 11:27:50|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|0
1620127680000|2021-05-04 11:28:00|5106.68|5106.68|5107.47|5107.47|5107.76|5107.76|5106.68|5106.68|0
1620127700000|2021-05-04 11:28:20|5108.05|5108.05|5107.71|5107.71|5108.05|5108.05|5107.47|5107.47|0
1620127710000|2021-05-04 11:28:30|5107.47|5107.47|5108|5108|5108|5108|5107.47|5107.47|0
1620127720000|2021-05-04 11:28:40|5108.58|5108.58|5108.79|5108.79|5108.79|5108.79|5108.58|5108.58|0
1620127730000|2021-05-04 11:28:50|5109.08|5109.08|5109.08|5109.08|5109.08|5109.08|5109.08|5109.08|0
1620127740000|2021-05-04 11:29:00|5108.86|5108.86|5109.12|5109.12|5109.12|5109.12|5108.86|5108.86|0
1620127750000|2021-05-04 11:29:10|5108.54|5108.54|5108.96|5108.96|5109.12|5109.12|5108.54|5108.54|0
1620127760000|2021-05-04 11:29:20|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|5108.67|0
1620127770000|2021-05-04 11:29:30|5109.02|5109.02|5109.81|5109.81|5109.81|5109.81|5109.02|5109.02|0
1620127780000|2021-05-04 11:29:40|5110.1|5110.1|5110.34|5110.34|5110.58|5110.58|5110.1|5110.1|0
1620127790000|2021-05-04 11:29:50|5110.12|5110.12|5109.31|5109.31|5110.12|5110.12|5109.31|5109.31|0
1620127800000|2021-05-04 11:30:00|5109.59|5109.59|5109.76|5109.76|5109.82|5109.82|5109.59|5109.59|0
1620127810000|2021-05-04 11:30:10|5110.63|5110.63|5110.83|5110.83|5111.06|5111.06|5110.63|5110.63|0
1620127820000|2021-05-04 11:30:20|5110.54|5110.54|5110.49|5110.49|5110.54|5110.54|5110.25|5110.25|0
1620127830000|2021-05-04 11:30:30|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|5110.25|0
1620127840000|2021-05-04 11:30:40|5110.49|5110.49|5110.73|5110.73|5110.73|5110.73|5110.49|5110.49|0
1620127860000|2021-05-04 11:31:00|5109.63|5109.63|5108.39|5108.39|5109.63|5109.63|5108.15|5108.15|0
1620127870000|2021-05-04 11:31:10|5107.74|5107.74|5106.21|5106.21|5107.74|5107.74|5105.56|5105.56|0
1620127880000|2021-05-04 11:31:20|5105.99|5105.99|5107.09|5107.09|5107.09|5107.09|5105.77|5105.77|0
1620127890000|2021-05-04 11:31:30|5106.88|5106.88|5106.64|5106.64|5106.88|5106.88|5106.64|5106.64|0
1620127900000|2021-05-04 11:31:40|5107.22|5107.22|5107.52|5107.52|5107.52|5107.52|5107.22|5107.22|0
1620127920000|2021-05-04 11:32:00|5107.74|5107.74|5107.69|5107.69|5107.74|5107.74|5107.69|5107.69|0
1620127930000|2021-05-04 11:32:10|5107.02|5107.02|5107.26|5107.26|5107.26|5107.26|5107.02|5107.02|0
1620127940000|2021-05-04 11:32:20|5107.47|5107.47|5107.94|5107.94|5107.94|5107.94|5107.47|5107.47|0
1620127950000|2021-05-04 11:32:30|5108.01|5108.01|5106.91|5106.91|5108.01|5108.01|5106.91|5106.91|0
1620127960000|2021-05-04 11:32:40|5108.3|5108.3|5108.01|5108.01|5108.3|5108.3|5108.01|5108.01|0
1620127970000|2021-05-04 11:32:50|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|5107.8|0
1620127980000|2021-05-04 11:33:00|5108.38|5108.38|5107.22|5107.22|5108.38|5108.38|5107.22|5107.22|0
1620127990000|2021-05-04 11:33:10|5106.98|5106.98|5105.73|5105.73|5106.98|5106.98|5105.73|5105.73|0
1620128000000|2021-05-04 11:33:20|5106.19|5106.19|5105.9|5105.9|5106.43|5106.43|5105.9|5105.9|0
1620128010000|2021-05-04 11:33:30|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|5106.19|0
1620128020000|2021-05-04 11:33:40|5105.97|5105.97|5105.16|5105.16|5105.97|5105.97|5105.16|5105.16|0
1620128030000|2021-05-04 11:33:50|5105.85|5105.85|5106.41|5106.41|5106.41|5106.41|5105.83|5105.83|0
1620128040000|2021-05-04 11:34:00|5106.65|5106.65|5105.88|5105.88|5106.65|5106.65|5105.88|5105.88|0
1620128050000|2021-05-04 11:34:10|5105.67|5105.67|5104.67|5104.67|5105.67|5105.67|5104.4|5104.4|0
1620128060000|2021-05-04 11:34:20|5104.9|5104.9|5104.9|5104.9|5104.9|5104.9|5104.9|5104.9|0
1620128070000|2021-05-04 11:34:30|5106.71|5106.71|5105.63|5105.63|5106.71|5106.71|5105.63|5105.63|0
1620128090000|2021-05-04 11:34:50|5105.91|5105.91|5105.94|5105.94|5106.15|5106.15|5105.91|5105.91|0
1620128100000|2021-05-04 11:35:00|5105.65|5105.65|5104.04|5104.04|5105.65|5105.65|5104.04|5104.04|0
1620128110000|2021-05-04 11:35:10|5103.58|5103.58|5100.81|5100.81|5103.58|5103.58|5100.81|5100.81|0
1620128120000|2021-05-04 11:35:20|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|5100.72|0
1620128130000|2021-05-04 11:35:30|5101.29|5101.29|5102.76|5102.76|5102.76|5102.76|5101.29|5101.29|0
1620128140000|2021-05-04 11:35:40|5104.15|5104.15|5106.04|5106.04|5106.27|5106.27|5104.15|5104.15|0
1620128150000|2021-05-04 11:35:50|5105.82|5105.82|5106.3|5106.3|5106.3|5106.3|5105.82|5105.82|0
1620128160000|2021-05-04 11:36:00|5106.41|5106.41|5105.82|5105.82|5106.41|5106.41|5105.82|5105.82|0
1620128170000|2021-05-04 11:36:10|5105.71|5105.71|5105.6|5105.6|5105.71|5105.71|5105.13|5105.13|0
1620128180000|2021-05-04 11:36:20|5105.82|5105.82|5102.74|5102.74|5105.82|5105.82|5102.74|5102.74|0
1620128190000|2021-05-04 11:36:30|5102.72|5102.72|5102.41|5102.41|5102.72|5102.72|5102.41|5102.41|0
1620128200000|2021-05-04 11:36:40|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|5101.46|0
1620128220000|2021-05-04 11:37:00|5101.93|5101.93|5102.44|5102.44|5102.44|5102.44|5101.93|5101.93|0
1620128230000|2021-05-04 11:37:10|5103.02|5103.02|5103.12|5103.12|5103.12|5103.12|5103.02|5103.02|0
1620128250000|2021-05-04 11:37:30|5103.36|5103.36|5103.25|5103.25|5103.36|5103.36|5103.25|5103.25|0
1620128260000|2021-05-04 11:37:40|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|0
1620128270000|2021-05-04 11:37:50|5103.53|5103.53|5103.74|5103.74|5103.74|5103.74|5103.53|5103.53|0
1620128280000|2021-05-04 11:38:00|5104.2|5104.2|5104.2|5104.2|5104.2|5104.2|5104.2|5104.2|0
1620128290000|2021-05-04 11:38:10|5104.68|5104.68|5105.07|5105.07|5105.54|5105.54|5104.68|5104.68|0
1620128310000|2021-05-04 11:38:30|5105.31|5105.31|5105.2|5105.2|5105.31|5105.31|5105.2|5105.2|0
1620128320000|2021-05-04 11:38:40|5105.31|5105.31|5105.31|5105.31|5105.31|5105.31|5105.31|5105.31|0
1620128330000|2021-05-04 11:38:50|5105.09|5105.09|5104.8|5104.8|5105.09|5105.09|5104.8|5104.8|0
1620128340000|2021-05-04 11:39:00|5104.91|5104.91|5104.03|5104.03|5104.91|5104.91|5104.03|5104.03|0
1620128350000|2021-05-04 11:39:10|5104.27|5104.27|5104.27|5104.27|5104.51|5104.51|5104.27|5104.27|0
1620128360000|2021-05-04 11:39:20|5104.03|5104.03|5099.95|5099.95|5104.03|5104.03|5099.95|5099.95|0
1620128370000|2021-05-04 11:39:30|5099.51|5099.51|5096.89|5096.89|5099.51|5099.51|5096.89|5096.89|0
1620128380000|2021-05-04 11:39:40|5096.88|5096.88|5095.1|5095.1|5096.88|5096.88|5095.1|5095.1|0
1620128390000|2021-05-04 11:39:50|5094.43|5094.43|5093.47|5093.47|5094.43|5094.43|5093.4|5093.4|0
1620128400000|2021-05-04 11:40:00|5092.96|5092.96|5086.24|5086.24|5092.96|5092.96|5086.24|5086.24|0
1620128410000|2021-05-04 11:40:10|5085.64|5085.64|5079.55|5079.55|5086.19|5086.19|5079.55|5079.55|0
1620128420000|2021-05-04 11:40:20|5079.84|5079.84|5079.41|5079.41|5083.09|5083.09|5078.08|5078.08|0
1620128430000|2021-05-04 11:40:30|5078.84|5078.84|5078.69|5078.69|5078.84|5078.84|5076.22|5076.22|0
1620128440000|2021-05-04 11:40:40|5078.4|5078.4|5076.52|5076.52|5078.4|5078.4|5075.21|5075.21|0
1620128450000|2021-05-04 11:40:50|5076.3|5076.3|5074.03|5074.03|5076.54|5076.54|5072.72|5072.72|0
1620128460000|2021-05-04 11:41:00|5074.51|5074.51|5072.25|5072.25|5074.51|5074.51|5071.97|5071.97|0
1620128470000|2021-05-04 11:41:10|5072.04|5072.04|5069.48|5069.48|5072.04|5072.04|5066.74|5066.74|0
1620128480000|2021-05-04 11:41:20|5069.46|5069.46|5067.82|5067.82|5069.48|5069.48|5067.82|5067.82|0
1620128490000|2021-05-04 11:41:30|5067.81|5067.81|5064.63|5064.63|5067.81|5067.81|5064.18|5064.18|0
1620128500000|2021-05-04 11:41:40|5065.29|5065.29|5064.73|5064.73|5065.49|5065.49|5062.71|5062.71|0
1620128510000|2021-05-04 11:41:50|5065.02|5065.02|5061.76|5061.76|5065.52|5065.52|5061.04|5061.04|0
1620128520000|2021-05-04 11:42:00|5062.05|5062.05|5061.02|5061.02|5063.75|5063.75|5061.02|5061.02|0
1620128530000|2021-05-04 11:42:10|5060.78|5060.78|5063.36|5063.36|5063.36|5063.36|5060.78|5060.78|0
1620128540000|2021-05-04 11:42:20|5064.04|5064.04|5063.28|5063.28|5064.27|5064.27|5060.7|5060.7|0
1620128550000|2021-05-04 11:42:30|5064.44|5064.44|5064.44|5064.44|5064.9|5064.9|5062.42|5062.42|0
1620128560000|2021-05-04 11:42:40|5064.66|5064.66|5065.34|5065.34|5066.65|5066.65|5064.66|5064.66|0
1620128570000|2021-05-04 11:42:50|5065.13|5065.13|5069.21|5069.21|5069.21|5069.21|5065.13|5065.13|0
1620128580000|2021-05-04 11:43:00|5068.51|5068.51|5068.37|5068.37|5068.51|5068.51|5067.94|5067.94|0
1620128590000|2021-05-04 11:43:10|5068.41|5068.41|5067.54|5067.54|5068.41|5068.41|5067.54|5067.54|0
1620128600000|2021-05-04 11:43:20|5068.26|5068.26|5071.47|5071.47|5071.67|5071.67|5068.26|5068.26|0
1620128610000|2021-05-04 11:43:30|5071.04|5071.04|5071.74|5071.74|5071.74|5071.74|5071.04|5071.04|0
1620128620000|2021-05-04 11:43:40|5071.52|5071.52|5071.5|5071.5|5072.19|5072.19|5071.5|5071.5|0
1620128630000|2021-05-04 11:43:50|5072.08|5072.08|5074.48|5074.48|5074.48|5074.48|5072.08|5072.08|0
1620128640000|2021-05-04 11:44:00|5074.95|5074.95|5074.77|5074.77|5075.17|5075.17|5074.71|5074.71|0
1620128650000|2021-05-04 11:44:10|5074.8|5074.8|5074.78|5074.78|5075.69|5075.69|5074.78|5074.78|0
1620128660000|2021-05-04 11:44:20|5075.21|5075.21|5073.84|5073.84|5075.21|5075.21|5073.84|5073.84|0
1620128670000|2021-05-04 11:44:30|5074.56|5074.56|5077|5077|5077|5077|5074.56|5074.56|0
1620128680000|2021-05-04 11:44:40|5077.87|5077.87|5079.04|5079.04|5079.04|5079.04|5077.67|5077.67|0
1620128690000|2021-05-04 11:44:50|5079.11|5079.11|5079.11|5079.11|5079.11|5079.11|5079.11|5079.11|0
1620128700000|2021-05-04 11:45:00|5080.36|5080.36|5072.95|5072.95|5080.36|5080.36|5072.95|5072.95|0
1620128710000|2021-05-04 11:45:10|5071.25|5071.25|5073.17|5073.17|5074.57|5074.57|5071.11|5071.11|0
1620128720000|2021-05-04 11:45:20|5074.76|5074.76|5077.83|5077.83|5077.83|5077.83|5073.97|5073.97|0
1620128730000|2021-05-04 11:45:30|5077.61|5077.61|5078.65|5078.65|5079.46|5079.46|5077.61|5077.61|0
1620128740000|2021-05-04 11:45:40|5079.23|5079.23|5077.21|5077.21|5079.45|5079.45|5077.21|5077.21|0
1620128750000|2021-05-04 11:45:50|5076.78|5076.78|5078.34|5078.34|5078.34|5078.34|5076.78|5076.78|0
1620128760000|2021-05-04 11:46:00|5079.21|5079.21|5075.53|5075.53|5079.21|5079.21|5075.53|5075.53|0
1620128770000|2021-05-04 11:46:10|5075.24|5075.24|5072.59|5072.59|5075.82|5075.82|5072.59|5072.59|0
1620128780000|2021-05-04 11:46:20|5071.29|5071.29|5070.57|5070.57|5071.29|5071.29|5070.57|5070.57|0
1620128790000|2021-05-04 11:46:30|5070.81|5070.81|5069.46|5069.46|5070.81|5070.81|5068.21|5068.21|0
1620128800000|2021-05-04 11:46:40|5069.7|5069.7|5070.45|5070.45|5070.45|5070.45|5069.7|5069.7|0
1620128810000|2021-05-04 11:46:50|5070.88|5070.88|5068.43|5068.43|5070.88|5070.88|5068.43|5068.43|0
1620128820000|2021-05-04 11:47:00|5069.22|5069.22|5070.12|5070.12|5070.13|5070.13|5069.22|5069.22|0
1620128830000|2021-05-04 11:47:10|5069.9|5069.9|5071.68|5071.68|5071.68|5071.68|5069.9|5069.9|0
1620128840000|2021-05-04 11:47:20|5072.11|5072.11|5071.56|5071.56|5072.4|5072.4|5071.52|5071.52|0
1620128850000|2021-05-04 11:47:30|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|0
1620128860000|2021-05-04 11:47:40|5071.87|5071.87|5072.83|5072.83|5073.02|5073.02|5071.87|5071.87|0
1620128870000|2021-05-04 11:47:50|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|0
1620128880000|2021-05-04 11:48:00|5073.41|5073.41|5071.36|5071.36|5073.41|5073.41|5071.36|5071.36|0
1620128890000|2021-05-04 11:48:10|5071.07|5071.07|5070.79|5070.79|5071.07|5071.07|5070.28|5070.28|0
1620128900000|2021-05-04 11:48:20|5071.03|5071.03|5070.5|5070.5|5071.03|5071.03|5070.45|5070.45|0
1620128910000|2021-05-04 11:48:30|5070.21|5070.21|5066.68|5066.68|5070.21|5070.21|5066.68|5066.68|0
1620128920000|2021-05-04 11:48:40|5066.15|5066.15|5066.73|5066.73|5066.73|5066.73|5065.36|5065.36|0
1620128930000|2021-05-04 11:48:50|5066.51|5066.51|5067.83|5067.83|5067.83|5067.83|5066.51|5066.51|0
1620128940000|2021-05-04 11:49:00|5067.81|5067.81|5068.37|5068.37|5068.39|5068.39|5067.54|5067.54|0
1620128950000|2021-05-04 11:49:10|5068.4|5068.4|5068.61|5068.61|5068.85|5068.85|5068.4|5068.4|0
1620128960000|2021-05-04 11:49:20|5068.85|5068.85|5068.61|5068.61|5068.85|5068.85|5068.61|5068.61|0
1620128970000|2021-05-04 11:49:30|5068.6|5068.6|5070.4|5070.4|5070.4|5070.4|5068.6|5068.6|0
1620128980000|2021-05-04 11:49:40|5070.93|5070.93|5071.65|5071.65|5071.65|5071.65|5070.93|5070.93|0
1620128990000|2021-05-04 11:49:50|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|0
1620129000000|2021-05-04 11:50:00|5072.3|5072.3|5069.99|5069.99|5072.3|5072.3|5069.56|5069.56|0
1620129010000|2021-05-04 11:50:10|5069.56|5069.56|5069.62|5069.62|5069.62|5069.62|5069.15|5069.15|0
1620129020000|2021-05-04 11:50:20|5069.6|5069.6|5069.36|5069.36|5069.82|5069.82|5069.36|5069.36|0
1620129030000|2021-05-04 11:50:30|5069.15|5069.15|5069.14|5069.14|5069.85|5069.85|5069.14|5069.14|0
1620129040000|2021-05-04 11:50:40|5068.7|5068.7|5064.03|5064.03|5068.7|5068.7|5064.03|5064.03|0
1620129050000|2021-05-04 11:50:50|5063.74|5063.74|5065.78|5065.78|5065.78|5065.78|5063.74|5063.74|0
1620129060000|2021-05-04 11:51:00|5066.47|5066.47|5065.4|5065.4|5067.92|5067.92|5065.38|5065.38|0
1620129070000|2021-05-04 11:51:10|5064.53|5064.53|5064.24|5064.24|5064.53|5064.53|5063.5|5063.5|0
1620129080000|2021-05-04 11:51:20|5064.48|5064.48|5065.06|5065.06|5065.49|5065.49|5064.48|5064.48|0
1620129090000|2021-05-04 11:51:30|5065.11|5065.11|5066.5|5066.5|5066.5|5066.5|5065.11|5065.11|0
1620129100000|2021-05-04 11:51:40|5066.28|5066.28|5067.95|5067.95|5067.95|5067.95|5066.28|5066.28|0
1620129110000|2021-05-04 11:51:50|5068.52|5068.52|5069.89|5069.89|5070.35|5070.35|5068.52|5068.52|0
1620129120000|2021-05-04 11:52:00|5070.13|5070.13|5069.94|5069.94|5070.63|5070.63|5069.94|5069.94|0
1620129130000|2021-05-04 11:52:10|5069.62|5069.62|5070.2|5070.2|5070.39|5070.39|5069.62|5069.62|0
1620129140000|2021-05-04 11:52:20|5070.44|5070.44|5072.85|5072.85|5072.85|5072.85|5070.44|5070.44|0
1620129150000|2021-05-04 11:52:30|5073.5|5073.5|5077.24|5077.24|5077.24|5077.24|5073.5|5073.5|0
1620129160000|2021-05-04 11:52:40|5077.02|5077.02|5077.15|5077.15|5077.89|5077.89|5077.02|5077.02|0
1620129170000|2021-05-04 11:52:50|5077.44|5077.44|5077.62|5077.62|5077.65|5077.65|5077.33|5077.33|0
1620129180000|2021-05-04 11:53:00|5077.41|5077.41|5076.59|5076.59|5077.62|5077.62|5076.59|5076.59|0
1620129190000|2021-05-04 11:53:10|5076.37|5076.37|5075.56|5075.56|5076.37|5076.37|5075.56|5075.56|0
1620129200000|2021-05-04 11:53:20|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|0
1620129210000|2021-05-04 11:53:30|5076.01|5076.01|5076.09|5076.09|5076.09|5076.09|5075.8|5075.8|0
1620129220000|2021-05-04 11:53:40|5076.37|5076.37|5076.11|5076.11|5076.37|5076.37|5075.1|5075.1|0
1620129230000|2021-05-04 11:53:50|5076.59|5076.59|5075.82|5075.82|5076.59|5076.59|5075.82|5075.82|0
1620129240000|2021-05-04 11:54:00|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|0
1620129250000|2021-05-04 11:54:10|5075.46|5075.46|5074.84|5074.84|5075.75|5075.75|5074.84|5074.84|0
1620129260000|2021-05-04 11:54:20|5075.32|5075.32|5076.48|5076.48|5076.58|5076.58|5075.32|5075.32|0
1620129270000|2021-05-04 11:54:30|5076.37|5076.37|5076.71|5076.71|5077.52|5077.52|5076.37|5076.37|0
1620129280000|2021-05-04 11:54:40|5076.42|5076.42|5076.18|5076.18|5076.42|5076.42|5076.18|5076.18|0
1620129290000|2021-05-04 11:54:50|5076.07|5076.07|5076.42|5076.42|5076.42|5076.42|5076.07|5076.07|0
1620129300000|2021-05-04 11:55:00|5076.4|5076.4|5075.2|5075.2|5076.4|5076.4|5075.12|5075.12|0
1620129310000|2021-05-04 11:55:10|5074.45|5074.45|5071.9|5071.9|5074.45|5074.45|5071.9|5071.9|0
1620129320000|2021-05-04 11:55:20|5071.88|5071.88|5072.36|5072.36|5072.36|5072.36|5071.67|5071.67|0
1620129330000|2021-05-04 11:55:30|5072.28|5072.28|5072.12|5072.12|5072.28|5072.28|5071.88|5071.88|0
1620129340000|2021-05-04 11:55:40|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|5072.36|0
1620129350000|2021-05-04 11:55:50|5072.7|5072.7|5072.91|5072.91|5072.91|5072.91|5072.7|5072.7|0
1620129360000|2021-05-04 11:56:00|5073.13|5073.13|5073.61|5073.61|5073.61|5073.61|5073.13|5073.13|0
1620129370000|2021-05-04 11:56:10|5074.13|5074.13|5074.11|5074.11|5074.57|5074.57|5074.11|5074.11|0
1620129380000|2021-05-04 11:56:20|5073.82|5073.82|5073.82|5073.82|5073.82|5073.82|5073.82|5073.82|0
1620129390000|2021-05-04 11:56:30|5072.96|5072.96|5072.96|5072.96|5072.96|5072.96|5072.96|5072.96|0
1620129400000|2021-05-04 11:56:40|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.5|5072.5|0
1620129410000|2021-05-04 11:56:50|5073.19|5073.19|5072.74|5072.74|5073.87|5073.87|5072.74|5072.74|0
1620129420000|2021-05-04 11:57:00|5073.03|5073.03|5073.03|5073.03|5073.03|5073.03|5073.03|5073.03|0
1620129430000|2021-05-04 11:57:10|5073.24|5073.24|5073.3|5073.3|5073.59|5073.59|5073.24|5073.24|0
1620129440000|2021-05-04 11:57:20|5073.19|5073.19|5073.48|5073.48|5073.48|5073.48|5073.19|5073.19|0
1620129450000|2021-05-04 11:57:30|5073.46|5073.46|5073.92|5073.92|5074.21|5074.21|5073.46|5073.46|0
1620129460000|2021-05-04 11:57:40|5074.16|5074.16|5073.39|5073.39|5074.16|5074.16|5073.15|5073.15|0
1620129470000|2021-05-04 11:57:50|5072.94|5072.94|5072.48|5072.48|5072.94|5072.94|5072.48|5072.48|0
1620129480000|2021-05-04 11:58:00|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|0
1620129490000|2021-05-04 11:58:10|5072.48|5072.48|5072.54|5072.54|5072.54|5072.54|5072.48|5072.48|0
1620129500000|2021-05-04 11:58:20|5072.78|5072.78|5072.38|5072.38|5073.07|5073.07|5072.38|5072.38|0
1620129510000|2021-05-04 11:58:30|5072.67|5072.67|5071.67|5071.67|5072.67|5072.67|5071.56|5071.56|0
1620129520000|2021-05-04 11:58:40|5071.96|5071.96|5072.13|5072.13|5072.2|5072.2|5071.91|5071.91|0
1620129530000|2021-05-04 11:58:50|5072.42|5072.42|5072.2|5072.2|5072.42|5072.42|5072.2|5072.2|0
1620129540000|2021-05-04 11:59:00|5072.42|5072.42|5071.16|5071.16|5072.42|5072.42|5071.16|5071.16|0
1620129550000|2021-05-04 11:59:10|5070.94|5070.94|5070.2|5070.2|5070.94|5070.94|5070.2|5070.2|0
1620129560000|2021-05-04 11:59:20|5069.96|5069.96|5069.63|5069.63|5069.96|5069.96|5069.63|5069.63|0
1620129570000|2021-05-04 11:59:30|5069.87|5069.87|5070.16|5070.16|5070.16|5070.16|5069.87|5069.87|0
1620129580000|2021-05-04 11:59:40|5069.87|5069.87|5069.98|5069.98|5069.98|5069.98|5069.87|5069.87|0
1620129590000|2021-05-04 11:59:50|5070.33|5070.33|5069.76|5069.76|5070.33|5070.33|5069.76|5069.76|0
1620129600000|2021-05-04 12:00:00|5069.47|5069.47|5068.72|5068.72|5069.69|5069.69|5068.69|5068.69|0
1620129610000|2021-05-04 12:00:10|5068.14|5068.14|5064.81|5064.81|5068.14|5068.14|5064.81|5064.81|0
1620129620000|2021-05-04 12:00:20|5064.76|5064.76|5066.26|5066.26|5066.26|5066.26|5064.76|5064.76|0
1620129630000|2021-05-04 12:00:30|5066.25|5066.25|5065.98|5065.98|5066.26|5066.26|5065.98|5065.98|0
1620129640000|2021-05-04 12:00:40|5065.96|5065.96|5065.22|5065.22|5065.96|5065.96|5065.22|5065.22|0
1620129650000|2021-05-04 12:00:50|5066.73|5066.73|5066.7|5066.7|5066.73|5066.73|5066.49|5066.49|0
1620129660000|2021-05-04 12:01:00|5066.94|5066.94|5068.33|5068.33|5069.1|5069.1|5066.94|5066.94|0
1620129670000|2021-05-04 12:01:10|5068.05|5068.05|5067.37|5067.37|5068.05|5068.05|5067.37|5067.37|0
1620129680000|2021-05-04 12:01:20|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|0
1620129690000|2021-05-04 12:01:30|5066.63|5066.63|5066.63|5066.63|5066.63|5066.63|5066.63|5066.63|0
1620129700000|2021-05-04 12:01:40|5066.34|5066.34|5065.89|5065.89|5066.34|5066.34|5065.89|5065.89|0
1620129710000|2021-05-04 12:01:50|5066.13|5066.13|5068.17|5068.17|5068.17|5068.17|5066.13|5066.13|0
1620129720000|2021-05-04 12:02:00|5068.38|5068.38|5069.13|5069.13|5069.63|5069.63|5068.38|5068.38|0
1620129730000|2021-05-04 12:02:10|5068.89|5068.89|5068.89|5068.89|5068.89|5068.89|5068.89|5068.89|0
1620129740000|2021-05-04 12:02:20|5069.89|5069.89|5070.37|5070.37|5070.37|5070.37|5069.89|5069.89|0
1620129750000|2021-05-04 12:02:30|5070.13|5070.13|5072.39|5072.39|5072.39|5072.39|5070.13|5070.13|0
1620129760000|2021-05-04 12:02:40|5071.82|5071.82|5072.42|5072.42|5072.42|5072.42|5071.34|5071.34|0
1620129770000|2021-05-04 12:02:50|5071.84|5071.84|5071.63|5071.63|5071.84|5071.84|5071.34|5071.34|0
1620129790000|2021-05-04 12:03:10|5071.61|5071.61|5071.32|5071.32|5071.61|5071.61|5071.32|5071.32|0
1620129800000|2021-05-04 12:03:20|5071.1|5071.1|5071.82|5071.82|5071.82|5071.82|5071.1|5071.1|0
1620129810000|2021-05-04 12:03:30|5071.85|5071.85|5071.85|5071.85|5071.85|5071.85|5071.85|5071.85|0
1620129820000|2021-05-04 12:03:40|5071.21|5071.21|5071.31|5071.31|5071.31|5071.31|5071.21|5071.21|0
1620129830000|2021-05-04 12:03:50|5071.42|5071.42|5071.44|5071.44|5072.35|5072.35|5071.42|5071.42|0
1620129850000|2021-05-04 12:04:10|5071.73|5071.73|5071.44|5071.44|5071.73|5071.73|5071.44|5071.44|0
1620129860000|2021-05-04 12:04:20|5071.23|5071.23|5071.44|5071.44|5071.44|5071.44|5071.23|5071.23|0
1620129870000|2021-05-04 12:04:30|5071.73|5071.73|5071.95|5071.95|5071.95|5071.95|5071.73|5071.73|0
1620129880000|2021-05-04 12:04:40|5072.45|5072.45|5072.56|5072.56|5072.56|5072.56|5072.45|5072.45|0
1620129890000|2021-05-04 12:04:50|5072.78|5072.78|5072.78|5072.78|5072.78|5072.78|5072.78|5072.78|0
1620129900000|2021-05-04 12:05:00|5072.49|5072.49|5070.83|5070.83|5072.49|5072.49|5070.83|5070.83|0
1620129910000|2021-05-04 12:05:10|5070.37|5070.37|5068.32|5068.32|5070.39|5070.39|5068.32|5068.32|0
1620129920000|2021-05-04 12:05:20|5068.04|5068.04|5068.71|5068.71|5069|5069|5068.04|5068.04|0
1620129940000|2021-05-04 12:05:40|5069.24|5069.24|5069.56|5069.56|5069.56|5069.56|5069.24|5069.24|0
1620129950000|2021-05-04 12:05:50|5070.15|5070.15|5071.41|5071.41|5071.41|5071.41|5069.91|5069.91|0
1620129960000|2021-05-04 12:06:00|5071.19|5071.19|5072.68|5072.68|5073.19|5073.19|5071.19|5071.19|0
1620129980000|2021-05-04 12:06:20|5072.23|5072.23|5071.76|5071.76|5072.33|5072.33|5071.76|5071.76|0
1620129990000|2021-05-04 12:06:30|5072.32|5072.32|5073.3|5073.3|5073.3|5073.3|5072.1|5072.1|0
1620130000000|2021-05-04 12:06:40|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|5073.3|5073.3|0
1620130010000|2021-05-04 12:06:50|5073.3|5073.3|5073.52|5073.52|5073.52|5073.52|5073.3|5073.3|0
1620130020000|2021-05-04 12:07:00|5073.76|5073.76|5073.56|5073.56|5073.8|5073.8|5073.35|5073.35|0
1620130030000|2021-05-04 12:07:10|5073.8|5073.8|5074.02|5074.02|5074.02|5074.02|5073.8|5073.8|0
1620130040000|2021-05-04 12:07:20|5073.8|5073.8|5074.09|5074.09|5074.09|5074.09|5073.45|5073.45|0
1620130060000|2021-05-04 12:07:40|5073.11|5073.11|5071.84|5071.84|5073.11|5073.11|5071.84|5071.84|0
1620130070000|2021-05-04 12:07:50|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|0
1620130080000|2021-05-04 12:08:00|5071.86|5071.86|5071.38|5071.38|5071.86|5071.86|5071.38|5071.38|0
1620130090000|2021-05-04 12:08:10|5071.14|5071.14|5071.43|5071.43|5071.43|5071.43|5071.14|5071.14|0
1620130100000|2021-05-04 12:08:20|5071.44|5071.44|5070.25|5070.25|5071.44|5071.44|5070.25|5070.25|0
1620130110000|2021-05-04 12:08:30|5069.67|5069.67|5068.78|5068.78|5069.67|5069.67|5068.78|5068.78|0
1620130120000|2021-05-04 12:08:40|5069|5069|5067.72|5067.72|5069|5069|5067.72|5067.72|0
1620130130000|2021-05-04 12:08:50|5067.27|5067.27|5066.81|5066.81|5067.27|5067.27|5066.81|5066.81|0
1620130140000|2021-05-04 12:09:00|5066.8|5066.8|5062.92|5062.92|5066.8|5066.8|5062.47|5062.47|0
1620130150000|2021-05-04 12:09:10|5063.14|5063.14|5062.22|5062.22|5063.14|5063.14|5061.72|5061.72|0
1620130160000|2021-05-04 12:09:20|5062.89|5062.89|5062.69|5062.69|5063.13|5063.13|5062.65|5062.65|0
1620130170000|2021-05-04 12:09:30|5063.14|5063.14|5062.49|5062.49|5063.6|5063.6|5062.06|5062.06|0
1620130180000|2021-05-04 12:09:40|5062.28|5062.28|5062.28|5062.28|5062.28|5062.28|5062.28|5062.28|0
1620130190000|2021-05-04 12:09:50|5062.38|5062.38|5062.52|5062.52|5062.52|5062.52|5061.82|5061.82|0
1620130200000|2021-05-04 12:10:00|5062.73|5062.73|5060.93|5060.93|5063.24|5063.24|5060.93|5060.93|0
1620130210000|2021-05-04 12:10:10|5060.36|5060.36|5057|5057|5060.36|5060.36|5056.45|5056.45|0
1620130220000|2021-05-04 12:10:20|5056.04|5056.04|5056.67|5056.67|5056.75|5056.75|5056|5056|0
1620130230000|2021-05-04 12:10:30|5057.25|5057.25|5056.82|5056.82|5057.71|5057.71|5056.82|5056.82|0
1620130240000|2021-05-04 12:10:40|5057.11|5057.11|5057.89|5057.89|5057.89|5057.89|5057.11|5057.11|0
1620130250000|2021-05-04 12:10:50|5058.42|5058.42|5055.69|5055.69|5058.85|5058.85|5055.64|5055.64|0
1620130260000|2021-05-04 12:11:00|5055.4|5055.4|5055.61|5055.61|5055.61|5055.61|5055.4|5055.4|0
1620130270000|2021-05-04 12:11:10|5055.64|5055.64|5054.89|5054.89|5055.93|5055.93|5054.89|5054.89|0
1620130280000|2021-05-04 12:11:20|5055.37|5055.37|5052.32|5052.32|5055.66|5055.66|5052.32|5052.32|0
1620130290000|2021-05-04 12:11:30|5052.61|5052.61|5053.31|5053.31|5053.31|5053.31|5052.61|5052.61|0
1620130300000|2021-05-04 12:11:40|5053.6|5053.6|5054.27|5054.27|5054.27|5054.27|5053.6|5053.6|0
1620130310000|2021-05-04 12:11:50|5053.98|5053.98|5053.4|5053.4|5054.27|5054.27|5053.4|5053.4|0
1620130320000|2021-05-04 12:12:00|5054.22|5054.22|5054.75|5054.75|5054.75|5054.75|5053.93|5053.93|0
1620130330000|2021-05-04 12:12:10|5055.66|5055.66|5055.82|5055.82|5056.33|5056.33|5055.58|5055.58|0
1620130340000|2021-05-04 12:12:20|5055.53|5055.53|5055.46|5055.46|5055.53|5055.53|5055.46|5055.46|0
1620130350000|2021-05-04 12:12:30|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|0
1620130370000|2021-05-04 12:12:50|5054.96|5054.96|5055.28|5055.28|5055.28|5055.28|5054.96|5054.96|0
1620130380000|2021-05-04 12:13:00|5055.17|5055.17|5054.26|5054.26|5055.17|5055.17|5054.26|5054.26|0
1620130390000|2021-05-04 12:13:10|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|0
1620130400000|2021-05-04 12:13:20|5054.45|5054.45|5054.45|5054.45|5054.45|5054.45|5054.45|5054.45|0
1620130410000|2021-05-04 12:13:30|5054.47|5054.47|5052.7|5052.7|5054.47|5054.47|5052.7|5052.7|0
1620130420000|2021-05-04 12:13:40|5051.69|5051.69|5051.26|5051.26|5051.69|5051.69|5051.19|5051.19|0
1620130430000|2021-05-04 12:13:50|5050.97|5050.97|5048.62|5048.62|5050.97|5050.97|5048.62|5048.62|0
1620130440000|2021-05-04 12:14:00|5048.33|5048.33|5048.98|5048.98|5049.41|5049.41|5048.33|5048.33|0
1620130450000|2021-05-04 12:14:10|5048.92|5048.92|5047.1|5047.1|5048.92|5048.92|5047.1|5047.1|0
1620130460000|2021-05-04 12:14:20|5047.39|5047.39|5047.62|5047.62|5047.62|5047.62|5047.39|5047.39|0
1620130470000|2021-05-04 12:14:30|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|0
1620130480000|2021-05-04 12:14:40|5046.97|5046.97|5046.72|5046.72|5046.97|5046.97|5046.72|5046.72|0
1620130490000|2021-05-04 12:14:50|5046.96|5046.96|5046.96|5046.96|5046.96|5046.96|5046.96|5046.96|0
1620130500000|2021-05-04 12:15:00|5045.98|5045.98|5046.32|5046.32|5046.32|5046.32|5045.09|5045.09|0
1620130510000|2021-05-04 12:15:10|5046.1|5046.1|5042.95|5042.95|5046.1|5046.1|5042.73|5042.73|0
1620130520000|2021-05-04 12:15:20|5043.43|5043.43|5043.89|5043.89|5043.89|5043.89|5043.4|5043.4|0
1620130530000|2021-05-04 12:15:30|5044.37|5044.37|5042.98|5042.98|5045.48|5045.48|5042.98|5042.98|0
1620130540000|2021-05-04 12:15:40|5043.27|5043.27|5042.81|5042.81|5043.48|5043.48|5042.81|5042.81|0
1620130550000|2021-05-04 12:15:50|5043.1|5043.1|5041.68|5041.68|5043.24|5043.24|5041.68|5041.68|0
1620130560000|2021-05-04 12:16:00|5041.97|5041.97|5042.88|5042.88|5042.88|5042.88|5041.97|5041.97|0
1620130570000|2021-05-04 12:16:10|5043.46|5043.46|5046.57|5046.57|5046.57|5046.57|5043.46|5043.46|0
1620130580000|2021-05-04 12:16:20|5047.44|5047.44|5048.12|5048.12|5048.34|5048.34|5047.44|5047.44|0
1620130590000|2021-05-04 12:16:30|5048.84|5048.84|5049.17|5049.17|5049.65|5049.65|5048.31|5048.31|0
1620130600000|2021-05-04 12:16:40|5049.75|5049.75|5050.4|5050.4|5050.4|5050.4|5049.75|5049.75|0
1620130610000|2021-05-04 12:16:50|5050.18|5050.18|5050.66|5050.66|5050.66|5050.66|5050.18|5050.18|0
1620130620000|2021-05-04 12:17:00|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|0
1620130630000|2021-05-04 12:17:10|5049.79|5049.79|5047.82|5047.82|5049.79|5049.79|5047.82|5047.82|0
1620130640000|2021-05-04 12:17:20|5047.79|5047.79|5047.86|5047.86|5047.86|5047.86|5047.79|5047.79|0
1620130650000|2021-05-04 12:17:30|5048.15|5048.15|5048.49|5048.49|5048.73|5048.73|5048.15|5048.15|0
1620130660000|2021-05-04 12:17:40|5048.92|5048.92|5048.11|5048.11|5048.92|5048.92|5048.11|5048.11|0
1620130670000|2021-05-04 12:17:50|5047.53|5047.53|5047.1|5047.1|5047.53|5047.53|5047.1|5047.1|0
1620130680000|2021-05-04 12:18:00|5047.68|5047.68|5047.1|5047.1|5047.68|5047.68|5047.1|5047.1|0
1620130700000|2021-05-04 12:18:20|5047.68|5047.68|5048.37|5048.37|5048.37|5048.37|5047.68|5047.68|0
1620130710000|2021-05-04 12:18:30|5048.94|5048.94|5050.09|5050.09|5050.31|5050.31|5048.94|5048.94|0
1620130720000|2021-05-04 12:18:40|5050.31|5050.31|5050.02|5050.02|5050.6|5050.6|5050.02|5050.02|0
1620130730000|2021-05-04 12:18:50|5050.31|5050.31|5050.02|5050.02|5050.31|5050.31|5050.02|5050.02|0
1620130740000|2021-05-04 12:19:00|5049.8|5049.8|5047.83|5047.83|5049.8|5049.8|5047.83|5047.83|0
1620130750000|2021-05-04 12:19:10|5047.57|5047.57|5046.83|5046.83|5047.57|5047.57|5046.83|5046.83|0
1620130760000|2021-05-04 12:19:20|5046.61|5046.61|5044.92|5044.92|5046.61|5046.61|5044.92|5044.92|0
1620130770000|2021-05-04 12:19:30|5044.63|5044.63|5044.63|5044.63|5044.63|5044.63|5044.63|5044.63|0
1620130780000|2021-05-04 12:19:40|5044.39|5044.39|5043.75|5043.75|5044.39|5044.39|5043.75|5043.75|0
1620130790000|2021-05-04 12:19:50|5043.67|5043.67|5043.09|5043.09|5043.67|5043.67|5043.09|5043.09|0
1620130800000|2021-05-04 12:20:00|5043.14|5043.14|5042.5|5042.5|5043.14|5043.14|5042.28|5042.28|0
1620130810000|2021-05-04 12:20:10|5042.21|5042.21|5041.3|5041.3|5042.5|5042.5|5041.3|5041.3|0
1620130820000|2021-05-04 12:20:20|5040.82|5040.82|5041.11|5041.11|5041.11|5041.11|5040.82|5040.82|0
1620130830000|2021-05-04 12:20:30|5040.89|5040.89|5039.77|5039.77|5040.89|5040.89|5039.77|5039.77|0
1620130840000|2021-05-04 12:20:40|5039.05|5039.05|5038.27|5038.27|5039.29|5039.29|5038.23|5038.23|0
1620130850000|2021-05-04 12:20:50|5038.28|5038.28|5038.28|5038.28|5038.28|5038.28|5038.28|5038.28|0
1620130860000|2021-05-04 12:21:00|5038.57|5038.57|5038.12|5038.12|5038.57|5038.57|5037.88|5037.88|0
1620130870000|2021-05-04 12:21:10|5037.54|5037.54|5035.1|5035.1|5037.54|5037.54|5035.1|5035.1|0
1620130880000|2021-05-04 12:21:20|5035.09|5035.09|5033.62|5033.62|5035.33|5035.33|5033.62|5033.62|0
1620130890000|2021-05-04 12:21:30|5033.84|5033.84|5034.29|5034.29|5034.29|5034.29|5033.41|5033.41|0
1620130900000|2021-05-04 12:21:40|5034.28|5034.28|5035.77|5035.77|5035.77|5035.77|5034.28|5034.28|0
1620130910000|2021-05-04 12:21:50|5036.64|5036.64|5037.89|5037.89|5037.89|5037.89|5036.64|5036.64|0
1620130920000|2021-05-04 12:22:00|5038.13|5038.13|5038.34|5038.34|5038.56|5038.56|5038.13|5038.13|0
1620130930000|2021-05-04 12:22:10|5037.84|5037.84|5038.99|5038.99|5038.99|5038.99|5037.84|5037.84|0
1620130940000|2021-05-04 12:22:20|5039.57|5039.57|5038.87|5038.87|5039.57|5039.57|5038.87|5038.87|0
1620130950000|2021-05-04 12:22:30|5038.58|5038.58|5039.28|5039.28|5039.28|5039.28|5038.58|5038.58|0
1620130960000|2021-05-04 12:22:40|5039.52|5039.52|5036.88|5036.88|5039.73|5039.73|5036.88|5036.88|0
1620130970000|2021-05-04 12:22:50|5036.66|5036.66|5035.77|5035.77|5037.09|5037.09|5035.77|5035.77|0
1620130980000|2021-05-04 12:23:00|5036.35|5036.35|5036.33|5036.33|5036.35|5036.35|5036.33|5036.33|0
1620130990000|2021-05-04 12:23:10|5035.68|5035.68|5035.93|5035.93|5035.93|5035.93|5035.68|5035.68|0
1620131000000|2021-05-04 12:23:20|5035.72|5035.72|5037.38|5037.38|5037.38|5037.38|5035.67|5035.67|0
1620131010000|2021-05-04 12:23:30|5037.88|5037.88|5039|5039|5039.27|5039.27|5037.88|5037.88|0
1620131030000|2021-05-04 12:23:50|5039.02|5039.02|5038.56|5038.56|5039.02|5039.02|5038.56|5038.56|0
1620131040000|2021-05-04 12:24:00|5038.32|5038.32|5038.11|5038.11|5038.32|5038.32|5038.11|5038.11|0
1620131050000|2021-05-04 12:24:10|5037.82|5037.82|5038.49|5038.49|5038.49|5038.49|5037.82|5037.82|0
1620131060000|2021-05-04 12:24:20|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|0
1620131070000|2021-05-04 12:24:30|5040.18|5040.18|5040.69|5040.69|5040.69|5040.69|5040.18|5040.18|0
1620131080000|2021-05-04 12:24:40|5041.41|5041.41|5041.64|5041.64|5041.93|5041.93|5041.4|5041.4|0
1620131090000|2021-05-04 12:24:50|5041.93|5041.93|5041.93|5041.93|5041.93|5041.93|5041.93|5041.93|0
1620131100000|2021-05-04 12:25:00|5040.15|5040.15|5039.72|5039.72|5040.15|5040.15|5039.72|5039.72|0
1620131110000|2021-05-04 12:25:10|5039.5|5039.5|5040.34|5040.34|5040.34|5040.34|5038.78|5038.78|0
1620131120000|2021-05-04 12:25:20|5040.36|5040.36|5041.76|5041.76|5041.97|5041.97|5040.34|5040.34|0
1620131130000|2021-05-04 12:25:30|5041.18|5041.18|5041.04|5041.04|5041.54|5041.54|5040.68|5040.68|0
1620131140000|2021-05-04 12:25:40|5041.33|5041.33|5041.33|5041.33|5041.76|5041.76|5041.33|5041.33|0
1620131150000|2021-05-04 12:25:50|5041.59|5041.59|5042.91|5042.91|5042.91|5042.91|5041.59|5041.59|0
1620131160000|2021-05-04 12:26:00|5042.39|5042.39|5041.3|5041.3|5042.39|5042.39|5041.3|5041.3|0
1620131170000|2021-05-04 12:26:10|5041.59|5041.59|5038.7|5038.7|5041.59|5041.59|5038.7|5038.7|0
1620131180000|2021-05-04 12:26:20|5038.41|5038.41|5040.91|5040.91|5040.91|5040.91|5038.41|5038.41|0
1620131190000|2021-05-04 12:26:30|5040.67|5040.67|5040.92|5040.92|5040.92|5040.92|5040.21|5040.21|0
1620131210000|2021-05-04 12:26:50|5040.68|5040.68|5040.23|5040.23|5040.68|5040.68|5040.23|5040.23|0
1620131220000|2021-05-04 12:27:00|5040.71|5040.71|5040.94|5040.94|5042.97|5042.97|5040.71|5040.71|0
1620131240000|2021-05-04 12:27:20|5041.18|5041.18|5042.3|5042.3|5042.3|5042.3|5041.18|5041.18|0
1620131250000|2021-05-04 12:27:30|5043.17|5043.17|5043.17|5043.17|5043.17|5043.17|5043.17|5043.17|0
1620131260000|2021-05-04 12:27:40|5043.65|5043.65|5043.41|5043.41|5043.65|5043.65|5043.12|5043.12|0
1620131270000|2021-05-04 12:27:50|5043.7|5043.7|5044.18|5044.18|5044.18|5044.18|5043.7|5043.7|0
1620131280000|2021-05-04 12:28:00|5044.75|5044.75|5045.83|5045.83|5045.83|5045.83|5044.75|5044.75|0
1620131290000|2021-05-04 12:28:10|5045.87|5045.87|5047.4|5047.4|5047.4|5047.4|5045.87|5045.87|0
1620131300000|2021-05-04 12:28:20|5047.16|5047.16|5046.87|5046.87|5047.16|5047.16|5046.87|5046.87|0
1620131310000|2021-05-04 12:28:30|5046.58|5046.58|5046.29|5046.29|5046.58|5046.58|5046.29|5046.29|0
1620131320000|2021-05-04 12:28:40|5046.08|5046.08|5044.64|5044.64|5046.08|5046.08|5044.64|5044.64|0
1620131330000|2021-05-04 12:28:50|5044.61|5044.61|5044.61|5044.61|5044.61|5044.61|5044.61|5044.61|0
1620131340000|2021-05-04 12:29:00|5044.83|5044.83|5043.63|5043.63|5044.83|5044.83|5043.63|5043.63|0
1620131350000|2021-05-04 12:29:10|5043.05|5043.05|5043.05|5043.05|5043.05|5043.05|5043.05|5043.05|0
1620131360000|2021-05-04 12:29:20|5043.51|5043.51|5044.78|5044.78|5044.78|5044.78|5043.51|5043.51|0
1620131380000|2021-05-04 12:29:40|5045.07|5045.07|5045.64|5045.64|5045.64|5045.64|5045.07|5045.07|0
1620131390000|2021-05-04 12:29:50|5045.88|5045.88|5048.87|5048.87|5048.92|5048.92|5045.88|5045.88|0
1620131400000|2021-05-04 12:30:00|5049.57|5049.57|5046.79|5046.79|5049.57|5049.57|5046.79|5046.79|0
1620131410000|2021-05-04 12:30:10|5046.9|5046.9|5046.94|5046.94|5046.94|5046.94|5046.9|5046.9|0
1620131420000|2021-05-04 12:30:20|5046.9|5046.9|5050.72|5050.72|5050.72|5050.72|5046.9|5046.9|0
1620131430000|2021-05-04 12:30:30|5050.93|5050.93|5051.48|5051.48|5051.53|5051.53|5050.14|5050.14|0
1620131440000|2021-05-04 12:30:40|5050.57|5050.57|5050.89|5050.89|5050.89|5050.89|5050.57|5050.57|0
1620131450000|2021-05-04 12:30:50|5051.18|5051.18|5051.16|5051.16|5051.18|5051.18|5051.15|5051.15|0
1620131460000|2021-05-04 12:31:00|5051.45|5051.45|5050.35|5050.35|5051.5|5051.5|5050.35|5050.35|0
1620131480000|2021-05-04 12:31:20|5050.78|5050.78|5052.37|5052.37|5052.37|5052.37|5050.78|5050.78|0
1620131490000|2021-05-04 12:31:30|5051.93|5051.93|5048.82|5048.82|5051.93|5051.93|5048.82|5048.82|0
1620131500000|2021-05-04 12:31:40|5049.03|5049.03|5049.32|5049.32|5049.32|5049.32|5049.03|5049.03|0
1620131510000|2021-05-04 12:31:50|5048.74|5048.74|5048.53|5048.53|5048.74|5048.74|5048.53|5048.53|0
1620131520000|2021-05-04 12:32:00|5048.64|5048.64|5049.83|5049.83|5049.83|5049.83|5048.64|5048.64|0
1620131530000|2021-05-04 12:32:10|5049.32|5049.32|5049.03|5049.03|5049.32|5049.32|5048.82|5048.82|0
1620131540000|2021-05-04 12:32:20|5049.17|5049.17|5049.94|5049.94|5049.94|5049.94|5049.17|5049.17|0
1620131550000|2021-05-04 12:32:30|5049.97|5049.97|5051.3|5051.3|5051.3|5051.3|5049.97|5049.97|0
1620131560000|2021-05-04 12:32:40|5051.59|5051.59|5051.06|5051.06|5052.04|5052.04|5051.06|5051.06|0
1620131570000|2021-05-04 12:32:50|5049.88|5049.88|5049.64|5049.64|5049.88|5049.88|5049.35|5049.35|0
1620131590000|2021-05-04 12:33:10|5050.22|5050.22|5049.69|5049.69|5050.22|5050.22|5049.69|5049.69|0
1620131600000|2021-05-04 12:33:20|5049.79|5049.79|5050.32|5050.32|5050.53|5050.53|5049.79|5049.79|0
1620131610000|2021-05-04 12:33:30|5050.08|5050.08|5049.79|5049.79|5050.32|5050.32|5049.79|5049.79|0
1620131620000|2021-05-04 12:33:40|5050.51|5050.51|5051.95|5051.95|5051.95|5051.95|5050.43|5050.43|0
1620131630000|2021-05-04 12:33:50|5052.67|5052.67|5055.19|5055.19|5055.48|5055.48|5052.67|5052.67|0
1620131640000|2021-05-04 12:34:00|5054.95|5054.95|5056.1|5056.1|5056.1|5056.1|5054.95|5054.95|0
1620131650000|2021-05-04 12:34:10|5056.67|5056.67|5059.87|5059.87|5059.87|5059.87|5056.67|5056.67|0
1620131660000|2021-05-04 12:34:20|5059.22|5059.22|5058.71|5058.71|5059.29|5059.29|5058.71|5058.71|0
1620131670000|2021-05-04 12:34:30|5059|5059|5059.41|5059.41|5059.41|5059.41|5058.71|5058.71|0
1620131680000|2021-05-04 12:34:40|5059.48|5059.48|5060.49|5060.49|5060.49|5060.49|5059.48|5059.48|0
1620131690000|2021-05-04 12:34:50|5061.07|5061.07|5059.53|5059.53|5061.09|5061.09|5059.49|5059.49|0
1620131700000|2021-05-04 12:35:00|5059.29|5059.29|5060.73|5060.73|5061.24|5061.24|5059.29|5059.29|0
1620131710000|2021-05-04 12:35:10|5060.49|5060.49|5061.08|5061.08|5061.08|5061.08|5060.49|5060.49|0
1620131720000|2021-05-04 12:35:20|5061.19|5061.19|5061.3|5061.3|5061.3|5061.3|5061.19|5061.19|0
1620131730000|2021-05-04 12:35:30|5061.08|5061.08|5059.31|5059.31|5061.08|5061.08|5059.31|5059.31|0
1620131740000|2021-05-04 12:35:40|5059.52|5059.52|5059.79|5059.79|5059.79|5059.79|5059.25|5059.25|0
1620131750000|2021-05-04 12:35:50|5060.03|5060.03|5058.39|5058.39|5060.09|5060.09|5058.39|5058.39|0
1620131760000|2021-05-04 12:36:00|5058.61|5058.61|5060.23|5060.23|5060.23|5060.23|5058.39|5058.39|0
1620131770000|2021-05-04 12:36:10|5060.66|5060.66|5059.76|5059.76|5061|5061|5059.76|5059.76|0
1620131780000|2021-05-04 12:36:20|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|5059.47|0
1620131790000|2021-05-04 12:36:30|5059.23|5059.23|5061.27|5061.27|5061.63|5061.63|5059.01|5059.01|0
1620131800000|2021-05-04 12:36:40|5060.79|5060.79|5060.96|5060.96|5061.27|5061.27|5060.26|5060.26|0
1620131810000|2021-05-04 12:36:50|5060.72|5060.72|5060.96|5060.96|5060.96|5060.96|5060.72|5060.72|0
1620131820000|2021-05-04 12:37:00|5060.93|5060.93|5060.93|5060.93|5060.93|5060.93|5060.65|5060.65|0
1620131830000|2021-05-04 12:37:10|5060.91|5060.91|5060.91|5060.91|5060.91|5060.91|5060.91|5060.91|0
1620131840000|2021-05-04 12:37:20|5060.67|5060.67|5060.37|5060.37|5060.67|5060.67|5060.37|5060.37|0
1620131850000|2021-05-04 12:37:30|5060.85|5060.85|5061.19|5061.19|5061.48|5061.48|5060.85|5060.85|0
1620131860000|2021-05-04 12:37:40|5061.65|5061.65|5061.12|5061.12|5061.65|5061.65|5061.12|5061.12|0
1620131870000|2021-05-04 12:37:50|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|0
1620131880000|2021-05-04 12:38:00|5059.92|5059.92|5058.67|5058.67|5059.92|5059.92|5058.67|5058.67|0
1620131890000|2021-05-04 12:38:10|5058.19|5058.19|5058.67|5058.67|5058.96|5058.96|5057.98|5057.98|0
1620131900000|2021-05-04 12:38:20|5058.56|5058.56|5058.47|5058.47|5058.56|5058.56|5058.47|5058.47|0
1620131910000|2021-05-04 12:38:30|5058.18|5058.18|5058.18|5058.18|5058.18|5058.18|5058.18|5058.18|0
1620131920000|2021-05-04 12:38:40|5057.6|5057.6|5059.63|5059.63|5059.72|5059.72|5057.6|5057.6|0
1620131930000|2021-05-04 12:38:50|5057.97|5057.97|5057.23|5057.23|5057.97|5057.97|5057.23|5057.23|0
1620131940000|2021-05-04 12:39:00|5056.77|5056.77|5056.77|5056.77|5056.77|5056.77|5056.77|5056.77|0
1620131950000|2021-05-04 12:39:10|5057.06|5057.06|5056.77|5056.77|5057.06|5057.06|5056.77|5056.77|0
1620131960000|2021-05-04 12:39:20|5057.47|5057.47|5057.47|5057.47|5057.47|5057.47|5057.47|5057.47|0
1620131970000|2021-05-04 12:39:30|5056.48|5056.48|5056.53|5056.53|5056.77|5056.77|5056.48|5056.48|0
1620131980000|2021-05-04 12:39:40|5056.82|5056.82|5057.4|5057.4|5057.4|5057.4|5056.82|5056.82|0
1620131990000|2021-05-04 12:39:50|5057.64|5057.64|5057.85|5057.85|5058.14|5058.14|5057.64|5057.64|0
1620132000000|2021-05-04 12:40:00|5058.14|5058.14|5056.8|5056.8|5058.17|5058.17|5056.8|5056.8|0
1620132010000|2021-05-04 12:40:10|5057.04|5057.04|5057.57|5057.57|5057.57|5057.57|5057.04|5057.04|0
1620132020000|2021-05-04 12:40:20|5057.33|5057.33|5056.35|5056.35|5057.33|5057.33|5056.35|5056.35|0
1620132030000|2021-05-04 12:40:30|5055.68|5055.68|5054.48|5054.48|5055.68|5055.68|5054.48|5054.48|0
1620132040000|2021-05-04 12:40:40|5054.19|5054.19|5054.19|5054.19|5054.19|5054.19|5054.19|5054.19|0
1620132050000|2021-05-04 12:40:50|5052.85|5052.85|5051.61|5051.61|5052.85|5052.85|5051.15|5051.15|0
1620132060000|2021-05-04 12:41:00|5051.9|5051.9|5053.26|5053.26|5053.26|5053.26|5051.9|5051.9|0
1620132080000|2021-05-04 12:41:20|5053.27|5053.27|5054.2|5054.2|5054.2|5054.2|5053.19|5053.19|0
1620132090000|2021-05-04 12:41:30|5053.62|5053.62|5052.61|5052.61|5053.62|5053.62|5052.39|5052.39|0
1620132100000|2021-05-04 12:41:40|5052.39|5052.39|5052.92|5052.92|5053.35|5053.35|5052.39|5052.39|0
1620132110000|2021-05-04 12:41:50|5053.13|5053.13|5052.33|5052.33|5053.64|5053.64|5052.33|5052.33|0
1620132120000|2021-05-04 12:42:00|5052.09|5052.09|5052|5052|5052.11|5052.11|5052|5052|0
1620132130000|2021-05-04 12:42:10|5051.79|5051.79|5051.75|5051.75|5051.79|5051.79|5051.75|5051.75|0
1620132140000|2021-05-04 12:42:20|5050.77|5050.77|5051.46|5051.46|5051.46|5051.46|5050.5|5050.5|0
1620132150000|2021-05-04 12:42:30|5051.68|5051.68|5051.92|5051.92|5051.92|5051.92|5051.68|5051.68|0
1620132160000|2021-05-04 12:42:40|5051.68|5051.68|5051.46|5051.46|5051.68|5051.68|5051.46|5051.46|0
1620132170000|2021-05-04 12:42:50|5051.22|5051.22|5050.26|5050.26|5051.22|5051.22|5050.26|5050.26|0
1620132180000|2021-05-04 12:43:00|5050.55|5050.55|5051.01|5051.01|5051.08|5051.08|5050.55|5050.55|0
1620132190000|2021-05-04 12:43:10|5051.22|5051.22|5051.51|5051.51|5051.51|5051.51|5051.22|5051.22|0
1620132210000|2021-05-04 12:43:30|5052.09|5052.09|5052.98|5052.98|5052.98|5052.98|5052.09|5052.09|0
1620132220000|2021-05-04 12:43:40|5053.56|5053.56|5053.42|5053.42|5053.66|5053.66|5053.42|5053.42|0
1620132230000|2021-05-04 12:43:50|5053.21|5053.21|5052.92|5052.92|5053.66|5053.66|5052.92|5052.92|0
1620132250000|2021-05-04 12:44:10|5052.98|5052.98|5053.24|5053.24|5053.24|5053.24|5052.98|5052.98|0
1620132260000|2021-05-04 12:44:20|5053.52|5053.52|5052.95|5052.95|5053.52|5053.52|5052.95|5052.95|0
1620132270000|2021-05-04 12:44:30|5053.16|5053.16|5053.16|5053.16|5053.16|5053.16|5053.16|5053.16|0
1620132280000|2021-05-04 12:44:40|5052.87|5052.87|5051.91|5051.91|5052.87|5052.87|5051.91|5051.91|0
1620132290000|2021-05-04 12:44:50|5051.89|5051.89|5050.7|5050.7|5051.89|5051.89|5050.7|5050.7|0
1620132300000|2021-05-04 12:45:00|5050.41|5050.41|5047.9|5047.9|5050.41|5050.41|5047.9|5047.9|0
1620132310000|2021-05-04 12:45:10|5047.89|5047.89|5046.98|5046.98|5048.18|5048.18|5046.98|5046.98|0
1620132320000|2021-05-04 12:45:20|5046.18|5046.18|5046.5|5046.5|5046.5|5046.5|5045.91|5045.91|0
1620132330000|2021-05-04 12:45:30|5046.44|5046.44|5046.17|5046.17|5046.44|5046.44|5045.95|5045.95|0
1620132340000|2021-05-04 12:45:40|5046.28|5046.28|5045.8|5045.8|5046.28|5046.28|5045.8|5045.8|0
1620132350000|2021-05-04 12:45:50|5046.25|5046.25|5046.97|5046.97|5046.97|5046.97|5046.18|5046.18|0
1620132360000|2021-05-04 12:46:00|5047.45|5047.45|5047.91|5047.91|5048.19|5048.19|5047.45|5047.45|0
1620132370000|2021-05-04 12:46:10|5047.38|5047.38|5046.13|5046.13|5047.38|5047.38|5045.84|5045.84|0
1620132380000|2021-05-04 12:46:20|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|0
1620132400000|2021-05-04 12:46:40|5047.33|5047.33|5045.72|5045.72|5047.33|5047.33|5045.72|5045.72|0
1620132410000|2021-05-04 12:46:50|5045.8|5045.8|5044.7|5044.7|5045.8|5045.8|5044.7|5044.7|0
1620132420000|2021-05-04 12:47:00|5044.94|5044.94|5044.94|5044.94|5044.94|5044.94|5044.94|5044.94|0
1620132430000|2021-05-04 12:47:10|5045.16|5045.16|5046.65|5046.65|5046.65|5046.65|5045.16|5045.16|0
1620132440000|2021-05-04 12:47:20|5045.95|5045.95|5046.22|5046.22|5046.22|5046.22|5045.95|5045.95|0
1620132450000|2021-05-04 12:47:30|5046.46|5046.46|5046.75|5046.75|5046.75|5046.75|5046.46|5046.46|0
1620132460000|2021-05-04 12:47:40|5046.77|5046.77|5047.22|5047.22|5047.24|5047.24|5046.77|5046.77|0
1620132470000|2021-05-04 12:47:50|5047.11|5047.11|5047.22|5047.22|5047.22|5047.22|5047.11|5047.11|0
1620132480000|2021-05-04 12:48:00|5046.98|5046.98|5045.95|5045.95|5046.98|5046.98|5045.95|5045.95|0
1620132490000|2021-05-04 12:48:10|5046.16|5046.16|5045.88|5045.88|5046.16|5046.16|5045.88|5045.88|0
1620132500000|2021-05-04 12:48:20|5045.66|5045.66|5045.88|5045.88|5045.88|5045.88|5045.66|5045.66|0
1620132520000|2021-05-04 12:48:40|5045.66|5045.66|5045.64|5045.64|5045.88|5045.88|5045.64|5045.64|0
1620132530000|2021-05-04 12:48:50|5046.07|5046.07|5046.97|5046.97|5046.97|5046.97|5046.07|5046.07|0
1620132540000|2021-05-04 12:49:00|5046.99|5046.99|5049.77|5049.77|5049.79|5049.79|5046.99|5046.99|0
1620132560000|2021-05-04 12:49:20|5049.55|5049.55|5048.45|5048.45|5049.55|5049.55|5048.45|5048.45|0
1620132570000|2021-05-04 12:49:30|5048.23|5048.23|5048.23|5048.23|5048.23|5048.23|5048.23|5048.23|0
1620132580000|2021-05-04 12:49:40|5048.45|5048.45|5048.45|5048.45|5048.66|5048.66|5048.23|5048.23|0
1620132590000|2021-05-04 12:49:50|5048.66|5048.66|5048.83|5048.83|5049.12|5049.12|5048.66|5048.66|0
1620132600000|2021-05-04 12:50:00|5048.16|5048.16|5045.63|5045.63|5048.16|5048.16|5045.63|5045.63|0
1620132610000|2021-05-04 12:50:10|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|0
1620132620000|2021-05-04 12:50:20|5045.64|5045.64|5045.21|5045.21|5046.12|5046.12|5045.21|5045.21|0
1620132630000|2021-05-04 12:50:30|5045.49|5045.49|5045.48|5045.48|5045.49|5045.49|5045.48|5045.48|0
1620132640000|2021-05-04 12:50:40|5045.46|5045.46|5046.09|5046.09|5046.09|5046.09|5045.46|5045.46|0
1620132650000|2021-05-04 12:50:50|5046.11|5046.11|5045.05|5045.05|5046.11|5046.11|5045.05|5045.05|0
1620132660000|2021-05-04 12:51:00|5044.84|5044.84|5044.47|5044.47|5044.84|5044.84|5044.31|5044.31|0
1620132680000|2021-05-04 12:51:20|5044.51|5044.51|5044.51|5044.51|5044.51|5044.51|5044.51|5044.51|0
1620132690000|2021-05-04 12:51:30|5044.8|5044.8|5044.56|5044.56|5045.33|5045.33|5044.56|5044.56|0
1620132700000|2021-05-04 12:51:40|5044.27|5044.27|5044.85|5044.85|5044.85|5044.85|5044.27|5044.27|0
1620132710000|2021-05-04 12:51:50|5045.07|5045.07|5044.59|5044.59|5045.28|5045.28|5044.59|5044.59|0
1620132720000|2021-05-04 12:52:00|5044.01|5044.01|5040.51|5040.51|5044.01|5044.01|5040.51|5040.51|0
1620132730000|2021-05-04 12:52:10|5040.75|5040.75|5040.99|5040.99|5040.99|5040.99|5040.75|5040.75|0
1620132750000|2021-05-04 12:52:30|5041.47|5041.47|5041.88|5041.88|5042.4|5042.4|5041.47|5041.47|0
1620132760000|2021-05-04 12:52:40|5041.35|5041.35|5042.42|5042.42|5042.45|5042.45|5041.35|5041.35|0
1620132770000|2021-05-04 12:52:50|5042.14|5042.14|5041.85|5041.85|5042.14|5042.14|5041.85|5041.85|0
1620132780000|2021-05-04 12:53:00|5042.09|5042.09|5042.09|5042.09|5042.09|5042.09|5042.09|5042.09|0
1620132810000|2021-05-04 12:53:30|5042.66|5042.66|5043.21|5043.21|5043.21|5043.21|5042.66|5042.66|0
1620132830000|2021-05-04 12:53:50|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|0
1620132840000|2021-05-04 12:54:00|5044.29|5044.29|5044.56|5044.56|5044.56|5044.56|5044.18|5044.18|0
1620132850000|2021-05-04 12:54:10|5045.14|5045.14|5045.71|5045.71|5045.71|5045.71|5045.14|5045.14|0
1620132860000|2021-05-04 12:54:20|5045.72|5045.72|5044.36|5044.36|5045.72|5045.72|5044.36|5044.36|0
1620132870000|2021-05-04 12:54:30|5044.6|5044.6|5044.66|5044.66|5044.66|5044.66|5044.6|5044.6|0
1620132880000|2021-05-04 12:54:40|5044.95|5044.95|5044.92|5044.92|5044.95|5044.95|5044.92|5044.92|0
1620132900000|2021-05-04 12:55:00|5045.5|5045.5|5047.28|5047.28|5047.28|5047.28|5045.5|5045.5|0
1620132910000|2021-05-04 12:55:10|5046.99|5046.99|5046.99|5046.99|5046.99|5046.99|5046.99|5046.99|0
1620132920000|2021-05-04 12:55:20|5047.28|5047.28|5047.26|5047.26|5047.28|5047.28|5047.26|5047.26|0
1620132930000|2021-05-04 12:55:30|5047.04|5047.04|5046.28|5046.28|5047.04|5047.04|5046.28|5046.28|0
1620132940000|2021-05-04 12:55:40|5046.51|5046.51|5046.55|5046.55|5046.55|5046.55|5046.51|5046.51|0
1620132950000|2021-05-04 12:55:50|5046.31|5046.31|5046.75|5046.75|5046.75|5046.75|5046.21|5046.21|0
1620132960000|2021-05-04 12:56:00|5047.27|5047.27|5047.53|5047.53|5047.53|5047.53|5047.27|5047.27|0
1620132970000|2021-05-04 12:56:10|5047.97|5047.97|5048.42|5048.42|5048.42|5048.42|5047.97|5047.97|0
1620132980000|2021-05-04 12:56:20|5048.2|5048.2|5048.2|5048.2|5048.2|5048.2|5048.2|5048.2|0
1620133010000|2021-05-04 12:56:50|5048.49|5048.49|5047.17|5047.17|5048.49|5048.49|5047.17|5047.17|0
1620133020000|2021-05-04 12:57:00|5046.24|5046.24|5046.48|5046.48|5046.72|5046.72|5046.24|5046.24|0
1620133030000|2021-05-04 12:57:10|5046.24|5046.24|5046.02|5046.02|5046.24|5046.24|5046.02|5046.02|0
1620133040000|2021-05-04 12:57:20|5045.78|5045.78|5046.02|5046.02|5046.02|5046.02|5045.78|5045.78|0
1620133050000|2021-05-04 12:57:30|5045.78|5045.78|5045.44|5045.44|5045.78|5045.78|5045.44|5045.44|0
1620133060000|2021-05-04 12:57:40|5045.22|5045.22|5045.22|5045.22|5045.22|5045.22|5045.22|5045.22|0
1620133070000|2021-05-04 12:57:50|5044.79|5044.79|5044.79|5044.79|5044.79|5044.79|5044.79|5044.79|0
1620133080000|2021-05-04 12:58:00|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|0
1620133090000|2021-05-04 12:58:10|5044.79|5044.79|5044.37|5044.37|5044.79|5044.79|5044.37|5044.37|0
1620133100000|2021-05-04 12:58:20|5044.61|5044.61|5045.43|5045.43|5045.43|5045.43|5044.58|5044.58|0
1620133110000|2021-05-04 12:58:30|5045.22|5045.22|5044.98|5044.98|5045.22|5045.22|5044.98|5044.98|0
1620133120000|2021-05-04 12:58:40|5045.27|5045.27|5045.27|5045.27|5045.27|5045.27|5045.27|5045.27|0
1620133130000|2021-05-04 12:58:50|5045.56|5045.56|5045.25|5045.25|5045.56|5045.56|5045.25|5045.25|0
1620133140000|2021-05-04 12:59:00|5044.51|5044.51|5043.02|5043.02|5044.51|5044.51|5043.02|5043.02|0
1620133150000|2021-05-04 12:59:10|5042.78|5042.78|5041.55|5041.55|5042.78|5042.78|5041.51|5041.51|0
1620133160000|2021-05-04 12:59:20|5041.53|5041.53|5041.29|5041.29|5041.53|5041.53|5041.29|5041.29|0
1620133170000|2021-05-04 12:59:30|5041.51|5041.51|5042.2|5042.2|5042.2|5042.2|5041.51|5041.51|0
1620133180000|2021-05-04 12:59:40|5041.29|5041.29|5041.29|5041.29|5041.29|5041.29|5041.29|5041.29|0
1620133190000|2021-05-04 12:59:50|5041.21|5041.21|5041.21|5041.21|5041.21|5041.21|5041.21|5041.21|0
1620133200000|2021-05-04 13:00:00|5040.4|5040.4|5040.08|5040.08|5040.4|5040.4|5040.08|5040.08|0
1620133210000|2021-05-04 13:00:10|5040.29|5040.29|5042.19|5042.19|5042.19|5042.19|5040.29|5040.29|0
1620133220000|2021-05-04 13:00:20|5042.48|5042.48|5043.01|5043.01|5043.01|5043.01|5042.48|5042.48|0
1620133230000|2021-05-04 13:00:30|5043.22|5043.22|5045.15|5045.15|5045.15|5045.15|5043.22|5043.22|0
1620133240000|2021-05-04 13:00:40|5045.36|5045.36|5045.83|5045.83|5045.83|5045.83|5045.36|5045.36|0
1620133250000|2021-05-04 13:00:50|5045.35|5045.35|5045.9|5045.9|5046.19|5046.19|5045.35|5045.35|0
1620133260000|2021-05-04 13:01:00|5046.12|5046.12|5045.9|5045.9|5046.12|5046.12|5045.9|5045.9|0
1620133270000|2021-05-04 13:01:10|5045.62|5045.62|5045.33|5045.33|5045.62|5045.62|5045.33|5045.33|0
1620133280000|2021-05-04 13:01:20|5045.22|5045.22|5042.71|5042.71|5045.22|5045.22|5042.71|5042.71|0
1620133300000|2021-05-04 13:01:40|5042.42|5042.42|5041.44|5041.44|5042.42|5042.42|5041.44|5041.44|0
1620133320000|2021-05-04 13:02:00|5041.2|5041.2|5041.2|5041.2|5041.2|5041.2|5041.2|5041.2|0
1620133330000|2021-05-04 13:02:10|5041.44|5041.44|5040.55|5040.55|5041.44|5041.44|5040.55|5040.55|0
1620133340000|2021-05-04 13:02:20|5040.26|5040.26|5040.03|5040.03|5040.26|5040.26|5039.98|5039.98|0
1620133350000|2021-05-04 13:02:30|5040.7|5040.7|5040.57|5040.57|5041.2|5041.2|5040.46|5040.46|0
1620133360000|2021-05-04 13:02:40|5040.46|5040.46|5039.98|5039.98|5040.46|5040.46|5039.93|5039.93|0
1620133370000|2021-05-04 13:02:50|5040|5040|5039.71|5039.71|5040|5040|5039.71|5039.71|0
1620133380000|2021-05-04 13:03:00|5040.29|5040.29|5039.85|5039.85|5040.51|5040.51|5039.85|5039.85|0
1620133390000|2021-05-04 13:03:10|5039.82|5039.82|5038.74|5038.74|5039.82|5039.82|5038.74|5038.74|0
1620133400000|2021-05-04 13:03:20|5038.72|5038.72|5038.65|5038.65|5038.94|5038.94|5038.65|5038.65|0
1620133410000|2021-05-04 13:03:30|5038.71|5038.71|5039|5039|5039|5039|5038.71|5038.71|0
1620133420000|2021-05-04 13:03:40|5038.78|5038.78|5038.2|5038.2|5038.78|5038.78|5038.2|5038.2|0
1620133430000|2021-05-04 13:03:50|5037.92|5037.92|5038.12|5038.12|5038.12|5038.12|5037.9|5037.9|0
1620133440000|2021-05-04 13:04:00|5038.57|5038.57|5038.33|5038.33|5038.57|5038.57|5038.33|5038.33|0
1620133450000|2021-05-04 13:04:10|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|0
1620133480000|2021-05-04 13:04:40|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|0
1620133490000|2021-05-04 13:04:50|5039.13|5039.13|5038.84|5038.84|5039.13|5039.13|5038.84|5038.84|0
1620133500000|2021-05-04 13:05:00|5038.8|5038.8|5038.27|5038.27|5038.8|5038.8|5038.27|5038.27|0
1620133510000|2021-05-04 13:05:10|5037.82|5037.82|5038.09|5038.09|5038.09|5038.09|5037.8|5037.8|0
1620133520000|2021-05-04 13:05:20|5038.31|5038.31|5036.65|5036.65|5038.31|5038.31|5036.65|5036.65|0
1620133530000|2021-05-04 13:05:30|5036.19|5036.19|5034.4|5034.4|5036.19|5036.19|5034.4|5034.4|0
1620133540000|2021-05-04 13:05:40|5034.16|5034.16|5033.51|5033.51|5034.16|5034.16|5033.01|5033.01|0
1620133550000|2021-05-04 13:05:50|5035.36|5035.36|5036.47|5036.47|5036.47|5036.47|5035.36|5035.36|0
1620133560000|2021-05-04 13:06:00|5036.03|5036.03|5034.3|5034.3|5036.03|5036.03|5034.3|5034.3|0
1620133570000|2021-05-04 13:06:10|5034.31|5034.31|5032.95|5032.95|5034.31|5034.31|5032.95|5032.95|0
1620133580000|2021-05-04 13:06:20|5032.73|5032.73|5032.73|5032.73|5032.73|5032.73|5032.73|5032.73|0
1620133590000|2021-05-04 13:06:30|5032.7|5032.7|5033.12|5033.12|5033.12|5033.12|5032.69|5032.69|0
1620133610000|2021-05-04 13:06:50|5032.69|5032.69|5032.4|5032.4|5032.69|5032.69|5032.4|5032.4|0
1620133620000|2021-05-04 13:07:00|5032.38|5032.38|5030.61|5030.61|5032.38|5032.38|5030.61|5030.61|0
1620133630000|2021-05-04 13:07:10|5030.03|5030.03|5029.83|5029.83|5030.26|5030.26|5029.83|5029.83|0
1620133640000|2021-05-04 13:07:20|5030.12|5030.12|5029.43|5029.43|5030.34|5030.34|5029.43|5029.43|0
1620133650000|2021-05-04 13:07:30|5029.22|5029.22|5030.05|5030.05|5030.05|5030.05|5029.22|5029.22|0
1620133670000|2021-05-04 13:07:50|5030.48|5030.48|5028.75|5028.75|5030.48|5030.48|5028.75|5028.75|0
1620133680000|2021-05-04 13:08:00|5028.54|5028.54|5027.25|5027.25|5028.54|5028.54|5027.25|5027.25|0
1620133690000|2021-05-04 13:08:10|5027.68|5027.68|5027.01|5027.01|5027.81|5027.81|5027.01|5027.01|0
1620133700000|2021-05-04 13:08:20|5026.77|5026.77|5026.52|5026.52|5026.77|5026.77|5026.23|5026.23|0
1620133710000|2021-05-04 13:08:30|5026.92|5026.92|5026.81|5026.81|5026.92|5026.92|5026.81|5026.81|0
1620133720000|2021-05-04 13:08:40|5027.13|5027.13|5027.13|5027.13|5027.13|5027.13|5027.13|5027.13|0
1620133730000|2021-05-04 13:08:50|5027.17|5027.17|5027.47|5027.47|5027.81|5027.81|5026.95|5026.95|0
1620133740000|2021-05-04 13:09:00|5026.94|5026.94|5027.43|5027.43|5027.43|5027.43|5025.98|5025.98|0
1620133750000|2021-05-04 13:09:10|5027.45|5027.45|5024.6|5024.6|5027.47|5027.47|5024.6|5024.6|0
1620133770000|2021-05-04 13:09:30|5025.32|5025.32|5026.98|5026.98|5026.98|5026.98|5025.32|5025.32|0
1620133780000|2021-05-04 13:09:40|5026.69|5026.69|5026.69|5026.69|5026.69|5026.69|5026.69|5026.69|0
1620133800000|2021-05-04 13:10:00|5026.71|5026.71|5025.23|5025.23|5026.71|5026.71|5025.23|5025.23|0
1620133810000|2021-05-04 13:10:10|5025.66|5025.66|5025.66|5025.66|5025.66|5025.66|5025.44|5025.44|0
1620133820000|2021-05-04 13:10:20|5026.24|5026.24|5026.24|5026.24|5026.24|5026.24|5026.24|5026.24|0
1620133840000|2021-05-04 13:10:40|5026.96|5026.96|5027.15|5027.15|5027.15|5027.15|5026.96|5026.96|0
1620133860000|2021-05-04 13:11:00|5027.73|5027.73|5028.74|5028.74|5028.74|5028.74|5027.73|5027.73|0
1620133870000|2021-05-04 13:11:10|5028.52|5028.52|5028.25|5028.25|5028.52|5028.52|5028.23|5028.23|0
1620133880000|2021-05-04 13:11:20|5028.03|5028.03|5027.05|5027.05|5028.03|5028.03|5027.05|5027.05|0
1620133890000|2021-05-04 13:11:30|5027.29|5027.29|5027.05|5027.05|5027.29|5027.29|5027.05|5027.05|0
1620133900000|2021-05-04 13:11:40|5027.63|5027.63|5026.14|5026.14|5027.63|5027.63|5026.14|5026.14|0
1620133910000|2021-05-04 13:11:50|5025.9|5025.9|5024.23|5024.23|5025.9|5025.9|5023.94|5023.94|0
1620133920000|2021-05-04 13:12:00|5023.79|5023.79|5023.74|5023.74|5024.25|5024.25|5023.74|5023.74|0
1620133940000|2021-05-04 13:12:20|5023.77|5023.77|5024.14|5024.14|5024.14|5024.14|5023.77|5023.77|0
1620133950000|2021-05-04 13:12:30|5023.9|5023.9|5023.61|5023.61|5023.9|5023.9|5023.61|5023.61|0
1620133960000|2021-05-04 13:12:40|5023.85|5023.85|5024.43|5024.43|5024.43|5024.43|5023.85|5023.85|0
1620133970000|2021-05-04 13:12:50|5024.67|5024.67|5024.9|5024.9|5025.2|5025.2|5024.43|5024.43|0
1620133980000|2021-05-04 13:13:00|5024.66|5024.66|5024.65|5024.65|5025.73|5025.73|5024.65|5024.65|0
1620133990000|2021-05-04 13:13:10|5024.36|5024.36|5025.04|5025.04|5025.04|5025.04|5024.08|5024.08|0
1620134000000|2021-05-04 13:13:20|5025.61|5025.61|5025.61|5025.61|5025.61|5025.61|5025.32|5025.32|0
1620134010000|2021-05-04 13:13:30|5025.04|5025.04|5025.07|5025.07|5025.07|5025.07|5025.04|5025.04|0
1620134020000|2021-05-04 13:13:40|5024.79|5024.79|5028.83|5028.83|5028.83|5028.83|5024.79|5024.79|0
1620134030000|2021-05-04 13:13:50|5029.7|5029.7|5029.77|5029.77|5030.06|5030.06|5029.48|5029.48|0
1620134040000|2021-05-04 13:14:00|5029.53|5029.53|5029.81|5029.81|5029.81|5029.81|5029.24|5029.24|0
1620134050000|2021-05-04 13:14:10|5030.1|5030.1|5030.1|5030.1|5030.1|5030.1|5030.1|5030.1|0
1620134070000|2021-05-04 13:14:30|5030.74|5030.74|5030.57|5030.57|5030.74|5030.74|5030.53|5030.53|0
1620134080000|2021-05-04 13:14:40|5030.62|5030.62|5031.7|5031.7|5031.7|5031.7|5030.62|5030.62|0
1620134090000|2021-05-04 13:14:50|5031.48|5031.48|5030.4|5030.4|5031.48|5031.48|5030.4|5030.4|0
1620134100000|2021-05-04 13:15:00|5029.9|5029.9|5029.03|5029.03|5030.14|5030.14|5029.03|5029.03|0
1620134110000|2021-05-04 13:15:10|5028.79|5028.79|5028.79|5028.79|5028.79|5028.79|5028.79|5028.79|0
1620134120000|2021-05-04 13:15:20|5028.87|5028.87|5028.51|5028.51|5028.87|5028.87|5028.51|5028.51|0
1620134130000|2021-05-04 13:15:30|5028.49|5028.49|5027.05|5027.05|5028.49|5028.49|5027.05|5027.05|0
1620134140000|2021-05-04 13:15:40|5027.29|5027.29|5027.29|5027.29|5027.29|5027.29|5027.29|5027.29|0
1620134150000|2021-05-04 13:15:50|5027.05|5027.05|5027.05|5027.05|5027.05|5027.05|5027.05|5027.05|0
1620134170000|2021-05-04 13:16:10|5026.84|5026.84|5026.31|5026.31|5026.84|5026.84|5026.31|5026.31|0
1620134180000|2021-05-04 13:16:20|5026.79|5026.79|5026.79|5026.79|5026.79|5026.79|5026.79|5026.79|0
1620134190000|2021-05-04 13:16:30|5027.03|5027.03|5027.03|5027.03|5027.03|5027.03|5027.03|5027.03|0
1620134200000|2021-05-04 13:16:40|5026.79|5026.79|5026.82|5026.82|5026.84|5026.84|5026.6|5026.6|0
1620134210000|2021-05-04 13:16:50|5027.54|5027.54|5028.82|5028.82|5028.82|5028.82|5027.52|5027.52|0
1620134220000|2021-05-04 13:17:00|5029.4|5029.4|5029.4|5029.4|5029.4|5029.4|5029.4|5029.4|0
1620134230000|2021-05-04 13:17:10|5029.87|5029.87|5030.45|5030.45|5030.45|5030.45|5029.87|5029.87|0
1620134240000|2021-05-04 13:17:20|5030.48|5030.48|5030.72|5030.72|5030.72|5030.72|5030.48|5030.48|0
1620134250000|2021-05-04 13:17:30|5031.8|5031.8|5031.59|5031.59|5031.8|5031.8|5031.59|5031.59|0
1620134260000|2021-05-04 13:17:40|5031.82|5031.82|5032.04|5032.04|5032.04|5032.04|5031.82|5031.82|0
1620134270000|2021-05-04 13:17:50|5031.8|5031.8|5030.48|5030.48|5031.8|5031.8|5030.48|5030.48|0
1620134280000|2021-05-04 13:18:00|5030.24|5030.24|5030.48|5030.48|5030.48|5030.48|5030.24|5030.24|0
1620134290000|2021-05-04 13:18:10|5030.5|5030.5|5030.5|5030.5|5030.5|5030.5|5030.5|5030.5|0
1620134300000|2021-05-04 13:18:20|5031.19|5031.19|5031.19|5031.19|5031.19|5031.19|5031.19|5031.19|0
1620134310000|2021-05-04 13:18:30|5031.43|5031.43|5032.01|5032.01|5032.01|5032.01|5031.43|5031.43|0
1620134320000|2021-05-04 13:18:40|5032.58|5032.58|5032.8|5032.8|5032.8|5032.8|5032.58|5032.58|0
1620134330000|2021-05-04 13:18:50|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|0
1620134340000|2021-05-04 13:19:00|5032.92|5032.92|5032.38|5032.38|5032.92|5032.92|5032.38|5032.38|0
1620134350000|2021-05-04 13:19:10|5032.16|5032.16|5032.37|5032.37|5032.37|5032.37|5031.91|5031.91|0
1620134360000|2021-05-04 13:19:20|5032.6|5032.6|5032.6|5032.6|5032.6|5032.6|5032.6|5032.6|0
1620134370000|2021-05-04 13:19:30|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|0
1620134380000|2021-05-04 13:19:40|5032.08|5032.08|5030.8|5030.8|5032.08|5032.08|5030.8|5030.8|0
1620134390000|2021-05-04 13:19:50|5029.92|5029.92|5030.21|5030.21|5030.21|5030.21|5029.41|5029.41|0
1620134400000|2021-05-04 13:20:00|5029.63|5029.63|5030.21|5030.21|5030.21|5030.21|5029.63|5029.63|0
1620134410000|2021-05-04 13:20:10|5029.92|5029.92|5029.92|5029.92|5029.94|5029.94|5029.92|5029.92|0
1620134420000|2021-05-04 13:20:20|5030.16|5030.16|5030.74|5030.74|5030.74|5030.74|5030.16|5030.16|0
1620134430000|2021-05-04 13:20:30|5032.34|5032.34|5032.56|5032.56|5032.56|5032.56|5032.34|5032.34|0
1620134440000|2021-05-04 13:20:40|5032.32|5032.32|5033.73|5033.73|5033.73|5033.73|5032.32|5032.32|0
1620134450000|2021-05-04 13:20:50|5033.94|5033.94|5034.18|5034.18|5034.18|5034.18|5033.94|5033.94|0
1620134460000|2021-05-04 13:21:00|5034.93|5034.93|5035.12|5035.12|5035.12|5035.12|5034.11|5034.11|0
1620134470000|2021-05-04 13:21:10|5035.76|5035.76|5036|5036|5036|5036|5035.76|5035.76|0
1620134480000|2021-05-04 13:21:20|5035.33|5035.33|5034.83|5034.83|5035.33|5035.33|5034.83|5034.83|0
1620134490000|2021-05-04 13:21:30|5034.54|5034.54|5034.99|5034.99|5034.99|5034.99|5034.25|5034.25|0
1620134500000|2021-05-04 13:21:40|5034.78|5034.78|5034.22|5034.22|5034.78|5034.78|5034.07|5034.07|0
1620134510000|2021-05-04 13:21:50|5034.26|5034.26|5034.03|5034.03|5034.26|5034.26|5034.03|5034.03|0
1620134520000|2021-05-04 13:22:00|5033.53|5033.53|5033.5|5033.5|5033.74|5033.74|5033.29|5033.29|0
1620134540000|2021-05-04 13:22:20|5033.21|5033.21|5032.23|5032.23|5033.21|5033.21|5032.23|5032.23|0
1620134550000|2021-05-04 13:22:30|5031.98|5031.98|5031.56|5031.56|5031.98|5031.98|5031.56|5031.56|0
1620134560000|2021-05-04 13:22:40|5030.5|5030.5|5029.62|5029.62|5030.5|5030.5|5029.62|5029.62|0
1620134570000|2021-05-04 13:22:50|5029.54|5029.54|5030.07|5030.07|5030.07|5030.07|5029.54|5029.54|0
1620134580000|2021-05-04 13:23:00|5030.31|5030.31|5030.55|5030.55|5030.55|5030.55|5030.31|5030.31|0
1620134590000|2021-05-04 13:23:10|5030.31|5030.31|5030.31|5030.31|5030.31|5030.31|5030.31|5030.31|0
1620134600000|2021-05-04 13:23:20|5030.02|5030.02|5029.54|5029.54|5030.02|5030.02|5029.49|5029.49|0
1620134620000|2021-05-04 13:23:40|5029.83|5029.83|5028.58|5028.58|5029.83|5029.83|5028.58|5028.58|0
1620134630000|2021-05-04 13:23:50|5028.29|5028.29|5027.08|5027.08|5028.29|5028.29|5027.08|5027.08|0
1620134640000|2021-05-04 13:24:00|5027.06|5027.06|5027.06|5027.06|5027.06|5027.06|5027.06|5027.06|0
1620134680000|2021-05-04 13:24:40|5027.28|5027.28|5027.04|5027.04|5027.28|5027.28|5027.04|5027.04|0
1620134690000|2021-05-04 13:24:50|5027.33|5027.33|5027.28|5027.28|5027.57|5027.57|5027.28|5027.28|0
1620134700000|2021-05-04 13:25:00|5027.26|5027.26|5027.26|5027.26|5027.26|5027.26|5027.26|5027.26|0
1620134710000|2021-05-04 13:25:10|5027.55|5027.55|5027.55|5027.55|5027.55|5027.55|5027.55|5027.55|0
1620134720000|2021-05-04 13:25:20|5027.77|5027.77|5029.48|5029.48|5029.48|5029.48|5027.77|5027.77|0
1620134730000|2021-05-04 13:25:30|5029.91|5029.91|5031.15|5031.15|5031.15|5031.15|5029.91|5029.91|0
1620134740000|2021-05-04 13:25:40|5031.17|5031.17|5031.49|5031.49|5031.49|5031.49|5031.17|5031.17|0
1620134750000|2021-05-04 13:25:50|5031.51|5031.51|5031.58|5031.58|5031.82|5031.82|5031.51|5031.51|0
1620134760000|2021-05-04 13:26:00|5031.82|5031.82|5031.29|5031.29|5031.82|5031.82|5031.29|5031.29|0
1620134770000|2021-05-04 13:26:10|5031.31|5031.31|5031.31|5031.31|5031.31|5031.31|5031.31|5031.31|0
1620134780000|2021-05-04 13:26:20|5031.29|5031.29|5031.56|5031.56|5031.56|5031.56|5031.27|5031.27|0
1620134790000|2021-05-04 13:26:30|5031.27|5031.27|5031.51|5031.51|5031.51|5031.51|5031.27|5031.27|0
1620134810000|2021-05-04 13:26:50|5031.53|5031.53|5032.77|5032.77|5032.77|5032.77|5031.29|5031.29|0
1620134820000|2021-05-04 13:27:00|5033.25|5033.25|5033.25|5033.25|5033.54|5033.54|5033.25|5033.25|0
1620134830000|2021-05-04 13:27:10|5033.9|5033.9|5032.36|5032.36|5033.9|5033.9|5032.35|5032.35|0
1620134840000|2021-05-04 13:27:20|5032.12|5032.12|5032.11|5032.11|5032.12|5032.12|5032.09|5032.09|0
1620134850000|2021-05-04 13:27:30|5031.87|5031.87|5031.87|5031.87|5031.87|5031.87|5031.87|5031.87|0
1620134860000|2021-05-04 13:27:40|5031.65|5031.65|5031.65|5031.65|5031.65|5031.65|5031.65|5031.65|0
1620134870000|2021-05-04 13:27:50|5031.64|5031.64|5032.16|5032.16|5032.16|5032.16|5031.64|5031.64|0
1620134880000|2021-05-04 13:28:00|5032.4|5032.4|5033.07|5033.07|5033.07|5033.07|5032.4|5032.4|0
1620134890000|2021-05-04 13:28:10|5033.36|5033.36|5033.37|5033.37|5033.37|5033.37|5033.36|5033.36|0
1620134900000|2021-05-04 13:28:20|5033.66|5033.66|5035.04|5035.04|5035.04|5035.04|5033.66|5033.66|0
1620134910000|2021-05-04 13:28:30|5035.02|5035.02|5037.08|5037.08|5037.08|5037.08|5035.02|5035.02|0
1620134920000|2021-05-04 13:28:40|5037.32|5037.32|5038.23|5038.23|5038.69|5038.69|5037.32|5037.32|0
1620134930000|2021-05-04 13:28:50|5037.94|5037.94|5037.46|5037.46|5037.94|5037.94|5037.46|5037.46|0
1620134940000|2021-05-04 13:29:00|5037.7|5037.7|5037.97|5037.97|5037.99|5037.99|5037.7|5037.7|0
1620134950000|2021-05-04 13:29:10|5037.99|5037.99|5037.83|5037.83|5037.99|5037.99|5037.77|5037.77|0
1620134960000|2021-05-04 13:29:20|5038.33|5038.33|5038.86|5038.86|5038.86|5038.86|5038.33|5038.33|0
1620134970000|2021-05-04 13:29:30|5039.1|5039.1|5039.1|5039.1|5039.39|5039.39|5039.1|5039.1|0
1620134980000|2021-05-04 13:29:40|5039.34|5039.34|5040.99|5040.99|5040.99|5040.99|5039.34|5039.34|0
1620134990000|2021-05-04 13:29:50|5041.47|5041.47|5049.44|5049.44|5050.22|5050.22|5041.47|5041.47|0
1620135000000|2021-05-04 13:30:00|5049.73|5049.73|5052.14|5052.14|5055.09|5055.09|5049.73|5049.73|0
1620135010000|2021-05-04 13:30:10|5051.9|5051.9|5052.01|5052.01|5053.62|5053.62|5049.14|5049.14|0
1620135020000|2021-05-04 13:30:20|5052.05|5052.05|5050.29|5050.29|5052.09|5052.09|5050|5050|0
1620135030000|2021-05-04 13:30:30|5050.58|5050.58|5050.18|5050.18|5050.88|5050.88|5047.94|5047.94|0
1620135040000|2021-05-04 13:30:40|5049.97|5049.97|5049.14|5049.14|5054.56|5054.56|5048.27|5048.27|0
1620135050000|2021-05-04 13:30:50|5048.27|5048.27|5043.19|5043.19|5048.28|5048.28|5043.19|5043.19|0
1620135060000|2021-05-04 13:31:00|5044.34|5044.34|5049.8|5049.8|5049.8|5049.8|5044.34|5044.34|0
1620135070000|2021-05-04 13:31:10|5050.28|5050.28|5053.89|5053.89|5053.89|5053.89|5050.28|5050.28|0
1620135080000|2021-05-04 13:31:20|5055.83|5055.83|5058.24|5058.24|5058.29|5058.29|5055.83|5055.83|0
1620135090000|2021-05-04 13:31:30|5059.36|5059.36|5065.03|5065.03|5065.03|5065.03|5059.36|5059.36|0
1620135100000|2021-05-04 13:31:40|5066.18|5066.18|5067.44|5067.44|5067.44|5067.44|5064.08|5064.08|0
1620135110000|2021-05-04 13:31:50|5067.92|5067.92|5066.24|5066.24|5068.66|5068.66|5066.24|5066.24|0
1620135120000|2021-05-04 13:32:00|5066.75|5066.75|5066.72|5066.72|5069.72|5069.72|5066.14|5066.14|0
1620135130000|2021-05-04 13:32:10|5066.93|5066.93|5068.34|5068.34|5068.34|5068.34|5065.44|5065.44|0
1620135140000|2021-05-04 13:32:20|5068.56|5068.56|5069.69|5069.69|5070.12|5070.12|5068.56|5068.56|0
1620135150000|2021-05-04 13:32:30|5069.65|5069.65|5072.79|5072.79|5072.95|5072.95|5069.65|5069.65|0
1620135160000|2021-05-04 13:32:40|5072.78|5072.78|5069.78|5069.78|5072.78|5072.78|5069.78|5069.78|0
1620135170000|2021-05-04 13:32:50|5069.25|5069.25|5070.01|5070.01|5070.3|5070.3|5069.25|5069.25|0
1620135180000|2021-05-04 13:33:00|5069.95|5069.95|5071.47|5071.47|5071.47|5071.47|5067.72|5067.72|0
1620135190000|2021-05-04 13:33:10|5071.49|5071.49|5072.18|5072.18|5073.21|5073.21|5071.1|5071.1|0
1620135200000|2021-05-04 13:33:20|5071.94|5071.94|5070.55|5070.55|5073.17|5073.17|5070.55|5070.55|0
1620135210000|2021-05-04 13:33:30|5069.9|5069.9|5065.42|5065.42|5069.9|5069.9|5065.36|5065.36|0
1620135220000|2021-05-04 13:33:40|5065.2|5065.2|5065.39|5065.39|5066.14|5066.14|5063.57|5063.57|0
1620135230000|2021-05-04 13:33:50|5065.16|5065.16|5062.84|5062.84|5065.16|5065.16|5062.12|5062.12|0
1620135240000|2021-05-04 13:34:00|5063.13|5063.13|5064.3|5064.3|5064.83|5064.83|5063.13|5063.13|0
1620135250000|2021-05-04 13:34:10|5064.88|5064.88|5065.09|5065.09|5065.09|5065.09|5064.38|5064.38|0
1620135260000|2021-05-04 13:34:20|5065.38|5065.38|5064.38|5064.38|5065.38|5065.38|5064.38|5064.38|0
1620135270000|2021-05-04 13:34:30|5065.67|5065.67|5068|5068|5068|5068|5065.67|5065.67|0
1620135280000|2021-05-04 13:34:40|5069.15|5069.15|5073.67|5073.67|5073.67|5073.67|5069.12|5069.12|0
1620135290000|2021-05-04 13:34:50|5073.7|5073.7|5077.47|5077.47|5077.47|5077.47|5073.7|5073.7|0
1620135300000|2021-05-04 13:35:00|5077.23|5077.23|5078.44|5078.44|5079.61|5079.61|5077.02|5077.02|0
1620135310000|2021-05-04 13:35:10|5078.22|5078.22|5077.37|5077.37|5078.22|5078.22|5074.6|5074.6|0
1620135320000|2021-05-04 13:35:20|5078.08|5078.08|5076.41|5076.41|5078.95|5078.95|5074.44|5074.44|0
1620135330000|2021-05-04 13:35:30|5075.5|5075.5|5073.33|5073.33|5075.5|5075.5|5072.28|5072.28|0
1620135340000|2021-05-04 13:35:40|5072.51|5072.51|5073.09|5073.09|5073.3|5073.3|5072.51|5072.51|0
1620135350000|2021-05-04 13:35:50|5073.38|5073.38|5071.75|5071.75|5074.05|5074.05|5071.27|5071.27|0
1620135360000|2021-05-04 13:36:00|5071.04|5071.04|5070.57|5070.57|5071.51|5071.51|5070.14|5070.14|0
1620135370000|2021-05-04 13:36:10|5070.36|5070.36|5068.7|5068.7|5070.36|5070.36|5068.7|5068.7|0
1620135380000|2021-05-04 13:36:20|5067.7|5067.7|5068.34|5068.34|5069.43|5069.43|5066.91|5066.91|0
1620135390000|2021-05-04 13:36:30|5068.02|5068.02|5066.12|5066.12|5068.02|5068.02|5066.01|5066.01|0
1620135400000|2021-05-04 13:36:40|5065.66|5065.66|5061.78|5061.78|5065.66|5065.66|5061.16|5061.16|0
1620135410000|2021-05-04 13:36:50|5061.2|5061.2|5061.05|5061.05|5062.27|5062.27|5060.33|5060.33|0
1620135420000|2021-05-04 13:37:00|5061.63|5061.63|5058.12|5058.12|5062.59|5062.59|5057.9|5057.9|0
1620135430000|2021-05-04 13:37:10|5058.41|5058.41|5056.39|5056.39|5058.55|5058.55|5056.39|5056.39|0
1620135440000|2021-05-04 13:37:20|5056.1|5056.1|5054.23|5054.23|5056.39|5056.39|5054.23|5054.23|0
1620135450000|2021-05-04 13:37:30|5052.5|5052.5|5051.3|5051.3|5053.65|5053.65|5051.3|5051.3|0
1620135460000|2021-05-04 13:37:40|5051.31|5051.31|5050.1|5050.1|5051.32|5051.32|5050.1|5050.1|0
1620135470000|2021-05-04 13:37:50|5050.39|5050.39|5050.75|5050.75|5051.64|5051.64|5050.39|5050.39|0
1620135480000|2021-05-04 13:38:00|5050.46|5050.46|5047.94|5047.94|5050.69|5050.69|5047.94|5047.94|0
1620135490000|2021-05-04 13:38:10|5047.46|5047.46|5049.38|5049.38|5049.96|5049.96|5047.46|5047.46|0
1620135500000|2021-05-04 13:38:20|5049.59|5049.59|5051.3|5051.3|5051.3|5051.3|5049.5|5049.5|0
1620135510000|2021-05-04 13:38:30|5051.01|5051.01|5049.23|5049.23|5051.01|5051.01|5049.23|5049.23|0
1620135520000|2021-05-04 13:38:40|5048.7|5048.7|5047.2|5047.2|5048.7|5048.7|5047.2|5047.2|0
1620135530000|2021-05-04 13:38:50|5047.63|5047.63|5049.34|5049.34|5049.34|5049.34|5047.63|5047.63|0
1620135540000|2021-05-04 13:39:00|5048.86|5048.86|5049.65|5049.65|5050.22|5050.22|5048.35|5048.35|0
1620135550000|2021-05-04 13:39:10|5049.17|5049.17|5048.28|5048.28|5049.17|5049.17|5047.99|5047.99|0
1620135560000|2021-05-04 13:39:20|5048.93|5048.93|5048.64|5048.64|5049.46|5049.46|5048.64|5048.64|0
1620135570000|2021-05-04 13:39:30|5047.99|5047.99|5047.97|5047.97|5048.21|5048.21|5047.78|5047.78|0
1620135580000|2021-05-04 13:39:40|5047.68|5047.68|5048.66|5048.66|5048.95|5048.95|5047.46|5047.46|0
1620135590000|2021-05-04 13:39:50|5048.62|5048.62|5048.67|5048.67|5048.96|5048.96|5048.62|5048.62|0
1620135600000|2021-05-04 13:40:00|5049.56|5049.56|5053.54|5053.54|5053.77|5053.77|5049.51|5049.51|0
1620135610000|2021-05-04 13:40:10|5053.32|5053.32|5053.56|5053.56|5053.56|5053.56|5052.58|5052.58|0
1620135620000|2021-05-04 13:40:20|5054.92|5054.92|5056.99|5056.99|5056.99|5056.99|5054.92|5054.92|0
1620135630000|2021-05-04 13:40:30|5056.75|5056.75|5054.02|5054.02|5056.75|5056.75|5053.63|5053.63|0
1620135640000|2021-05-04 13:40:40|5053.81|5053.81|5051.84|5051.84|5053.81|5053.81|5051.5|5051.5|0
1620135650000|2021-05-04 13:40:50|5051.87|5051.87|5049.94|5049.94|5051.87|5051.87|5049.84|5049.84|0
1620135660000|2021-05-04 13:41:00|5050.05|5050.05|5042.94|5042.94|5050.05|5050.05|5042.94|5042.94|0
1620135670000|2021-05-04 13:41:10|5042.97|5042.97|5042.99|5042.99|5043.28|5043.28|5042.56|5042.56|0
1620135680000|2021-05-04 13:41:20|5042.95|5042.95|5042.49|5042.49|5042.95|5042.95|5041.77|5041.77|0
1620135690000|2021-05-04 13:41:30|5042.95|5042.95|5037.97|5037.97|5042.95|5042.95|5037.97|5037.97|0
1620135700000|2021-05-04 13:41:40|5037.49|5037.49|5038.17|5038.17|5038.17|5038.17|5037.49|5037.49|0
1620135710000|2021-05-04 13:41:50|5038.46|5038.46|5039.65|5039.65|5039.97|5039.97|5038.46|5038.46|0
1620135720000|2021-05-04 13:42:00|5039.44|5039.44|5042.18|5042.18|5042.18|5042.18|5039.44|5039.44|0
1620135730000|2021-05-04 13:42:10|5042.64|5042.64|5044.22|5044.22|5044.25|5044.25|5042.42|5042.42|0
1620135740000|2021-05-04 13:42:20|5044.33|5044.33|5045.97|5045.97|5047.12|5047.12|5044.33|5044.33|0
1620135750000|2021-05-04 13:42:30|5045.16|5045.16|5043.98|5043.98|5046.24|5046.24|5043.86|5043.86|0
1620135760000|2021-05-04 13:42:40|5043.4|5043.4|5040.53|5040.53|5043.4|5043.4|5039.66|5039.66|0
1620135770000|2021-05-04 13:42:50|5039.66|5039.66|5039.05|5039.05|5039.66|5039.66|5038.81|5038.81|0
1620135780000|2021-05-04 13:43:00|5040.2|5040.2|5040.6|5040.6|5042.47|5042.47|5039.95|5039.95|0
1620135790000|2021-05-04 13:43:10|5040.84|5040.84|5042.64|5042.64|5043.45|5043.45|5040.41|5040.41|0
1620135800000|2021-05-04 13:43:20|5043.17|5043.17|5042.8|5042.8|5043.17|5043.17|5042.37|5042.37|0
1620135810000|2021-05-04 13:43:30|5041.65|5041.65|5043.45|5043.45|5043.45|5043.45|5041.42|5041.42|0
1620135820000|2021-05-04 13:43:40|5043.56|5043.56|5043.35|5043.35|5043.89|5043.89|5043.35|5043.35|0
1620135830000|2021-05-04 13:43:50|5043.59|5043.59|5043.99|5043.99|5044.84|5044.84|5043.59|5043.59|0
1620135840000|2021-05-04 13:44:00|5044.1|5044.1|5043.67|5043.67|5044.31|5044.31|5043.16|5043.16|0
1620135850000|2021-05-04 13:44:10|5042.95|5042.95|5040.94|5040.94|5042.95|5042.95|5040.94|5040.94|0
1620135860000|2021-05-04 13:44:20|5040.65|5040.65|5042.17|5042.17|5042.17|5042.17|5039.61|5039.61|0
1620135870000|2021-05-04 13:44:30|5042.82|5042.82|5043.11|5043.11|5043.11|5043.11|5042.82|5042.82|0
1620135880000|2021-05-04 13:44:40|5042.87|5042.87|5043.35|5043.35|5043.59|5043.59|5042.87|5042.87|0
1620135890000|2021-05-04 13:44:50|5043.13|5043.13|5042.13|5042.13|5043.13|5043.13|5042.13|5042.13|0
1620135900000|2021-05-04 13:45:00|5041.69|5041.69|5036.3|5036.3|5042.37|5042.37|5036.3|5036.3|0
1620135910000|2021-05-04 13:45:10|5034.88|5034.88|5035.04|5035.04|5036.07|5036.07|5034.65|5034.65|0
1620135920000|2021-05-04 13:45:20|5034.82|5034.82|5032.7|5032.7|5035.26|5035.26|5031.5|5031.5|0
1620135930000|2021-05-04 13:45:30|5032.46|5032.46|5034.24|5034.24|5034.74|5034.74|5032.46|5032.46|0
1620135940000|2021-05-04 13:45:40|5033.5|5033.5|5034.53|5034.53|5034.53|5034.53|5033.5|5033.5|0
1620135950000|2021-05-04 13:45:50|5034.77|5034.77|5032.65|5032.65|5035.22|5035.22|5032.65|5032.65|0
1620135960000|2021-05-04 13:46:00|5032.07|5032.07|5028.25|5028.25|5032.07|5032.07|5027.89|5027.89|0
1620135970000|2021-05-04 13:46:10|5027.97|5027.97|5026.33|5026.33|5027.97|5027.97|5026.33|5026.33|0
1620135980000|2021-05-04 13:46:20|5026.44|5026.44|5026.7|5026.7|5027.21|5027.21|5026.44|5026.44|0
1620135990000|2021-05-04 13:46:30|5026.68|5026.68|5025.35|5025.35|5027.1|5027.1|5023.52|5023.52|0
1620136000000|2021-05-04 13:46:40|5025.85|5025.85|5026.06|5026.06|5027.33|5027.33|5025.82|5025.82|0
1620136010000|2021-05-04 13:46:50|5026.02|5026.02|5027.34|5027.34|5028|5028|5026.02|5026.02|0
1620136020000|2021-05-04 13:47:00|5027.05|5027.05|5029.65|5029.65|5029.65|5029.65|5027.05|5027.05|0
1620136030000|2021-05-04 13:47:10|5028.9|5028.9|5028.4|5028.4|5029.05|5029.05|5028.22|5028.22|0
1620136040000|2021-05-04 13:47:20|5028.11|5028.11|5028.9|5028.9|5028.9|5028.9|5028.11|5028.11|0
1620136050000|2021-05-04 13:47:30|5028.66|5028.66|5029.41|5029.41|5029.41|5029.41|5027.92|5027.92|0
1620136060000|2021-05-04 13:47:40|5029.12|5029.12|5027.61|5027.61|5029.12|5029.12|5027.61|5027.61|0
1620136070000|2021-05-04 13:47:50|5027.9|5027.9|5027.15|5027.15|5028.21|5028.21|5027.15|5027.15|0
1620136080000|2021-05-04 13:48:00|5026.29|5026.29|5023.87|5023.87|5026.29|5026.29|5023.87|5023.87|0
1620136090000|2021-05-04 13:48:10|5023.65|5023.65|5024.54|5024.54|5025.74|5025.74|5023.65|5023.65|0
1620136100000|2021-05-04 13:48:20|5024.76|5024.76|5023.56|5023.56|5024.76|5024.76|5022.81|5022.81|0
1620136110000|2021-05-04 13:48:30|5022.6|5022.6|5021.3|5021.3|5022.6|5022.6|5021.3|5021.3|0
1620136120000|2021-05-04 13:48:40|5021.06|5021.06|5021.28|5021.28|5022.09|5022.09|5020.48|5020.48|0
1620136130000|2021-05-04 13:48:50|5021.52|5021.52|5018.49|5018.49|5021.66|5021.66|5018.49|5018.49|0
1620136140000|2021-05-04 13:49:00|5018.5|5018.5|5020.02|5020.02|5020.13|5020.13|5018.07|5018.07|0
1620136150000|2021-05-04 13:49:10|5020.31|5020.31|5017.9|5017.9|5020.31|5020.31|5017.57|5017.57|0
1620136160000|2021-05-04 13:49:20|5017.61|5017.61|5017.98|5017.98|5018.19|5018.19|5016.73|5016.73|0
1620136170000|2021-05-04 13:49:30|5017.76|5017.76|5016.5|5016.5|5017.92|5017.92|5016.5|5016.5|0
1620136180000|2021-05-04 13:49:40|5016.21|5016.21|5014.12|5014.12|5016.88|5016.88|5013.59|5013.59|0
1620136190000|2021-05-04 13:49:50|5015|5015|5015|5015|5015.29|5015.29|5014.76|5014.76|0
1620136200000|2021-05-04 13:50:00|5014.79|5014.79|5014.96|5014.96|5014.96|5014.96|5014.24|5014.24|0
1620136210000|2021-05-04 13:50:10|5014.68|5014.68|5016.68|5016.68|5016.68|5016.68|5013.77|5013.77|0
1620136220000|2021-05-04 13:50:20|5016.44|5016.44|5011.8|5011.8|5016.88|5016.88|5011.8|5011.8|0
1620136230000|2021-05-04 13:50:30|5012.27|5012.27|5013.59|5013.59|5013.59|5013.59|5011.02|5011.02|0
1620136240000|2021-05-04 13:50:40|5014.55|5014.55|5013.49|5013.49|5014.76|5014.76|5013.2|5013.2|0
1620136250000|2021-05-04 13:50:50|5013.21|5013.21|5016.46|5016.46|5016.46|5016.46|5013.19|5013.19|0
1620136260000|2021-05-04 13:51:00|5016.75|5016.75|5019.14|5019.14|5019.14|5019.14|5016.51|5016.51|0
1620136270000|2021-05-04 13:51:10|5019.72|5019.72|5019.6|5019.6|5021.97|5021.97|5019.38|5019.38|0
1620136280000|2021-05-04 13:51:20|5019.36|5019.36|5020.11|5020.11|5020.11|5020.11|5018.79|5018.79|0
1620136290000|2021-05-04 13:51:30|5020.34|5020.34|5022.55|5022.55|5022.55|5022.55|5020.34|5020.34|0
1620136300000|2021-05-04 13:51:40|5022.57|5022.57|5021.71|5021.71|5022.86|5022.86|5021.71|5021.71|0
1620136310000|2021-05-04 13:51:50|5021.47|5021.47|5020.46|5020.46|5021.47|5021.47|5019.16|5019.16|0
1620136320000|2021-05-04 13:52:00|5020.47|5020.47|5017.58|5017.58|5020.76|5020.76|5017.58|5017.58|0
1620136330000|2021-05-04 13:52:10|5016.32|5016.32|5015.88|5015.88|5016.61|5016.61|5014.01|5014.01|0
1620136340000|2021-05-04 13:52:20|5015.59|5015.59|5014.64|5014.64|5015.59|5015.59|5013.44|5013.44|0
1620136350000|2021-05-04 13:52:30|5015.12|5015.12|5016.46|5016.46|5016.46|5016.46|5015.12|5015.12|0
1620136360000|2021-05-04 13:52:40|5016.41|5016.41|5016.86|5016.86|5016.86|5016.86|5015.64|5015.64|0
1620136370000|2021-05-04 13:52:50|5017.08|5017.08|5016.81|5016.81|5017.75|5017.75|5016.81|5016.81|0
1620136380000|2021-05-04 13:53:00|5016.59|5016.59|5015.49|5015.49|5016.59|5016.59|5014.17|5014.17|0
1620136390000|2021-05-04 13:53:10|5015.99|5015.99|5016.66|5016.66|5017.39|5017.39|5015.99|5015.99|0
1620136400000|2021-05-04 13:53:20|5016.9|5016.9|5013.96|5013.96|5016.9|5016.9|5013.96|5013.96|0
1620136410000|2021-05-04 13:53:30|5012.16|5012.16|5012.06|5012.06|5012.35|5012.35|5012.06|5012.06|0
1620136420000|2021-05-04 13:53:40|5011.17|5011.17|5011.61|5011.61|5011.61|5011.61|5010.31|5010.31|0
1620136430000|2021-05-04 13:53:50|5011.32|5011.32|5010.65|5010.65|5011.32|5011.32|5009.35|5009.35|0
1620136440000|2021-05-04 13:54:00|5011.18|5011.18|5013.93|5013.93|5014.35|5014.35|5011.18|5011.18|0
1620136450000|2021-05-04 13:54:10|5014.22|5014.22|5016.58|5016.58|5016.58|5016.58|5014.22|5014.22|0
1620136460000|2021-05-04 13:54:20|5016.29|5016.29|5017.17|5017.17|5017.17|5017.17|5016.29|5016.29|0
1620136470000|2021-05-04 13:54:30|5017.23|5017.23|5020.95|5020.95|5020.95|5020.95|5017.23|5017.23|0
1620136480000|2021-05-04 13:54:40|5020.97|5020.97|5019.97|5019.97|5021.49|5021.49|5019.97|5019.97|0
1620136490000|2021-05-04 13:54:50|5019.73|5019.73|5021.7|5021.7|5021.7|5021.7|5019.43|5019.43|0
1620136500000|2021-05-04 13:55:00|5021.99|5021.99|5017.13|5017.13|5021.99|5021.99|5016.84|5016.84|0
1620136510000|2021-05-04 13:55:10|5016.84|5016.84|5017.13|5017.13|5017.37|5017.37|5016.6|5016.6|0
1620136520000|2021-05-04 13:55:20|5016.91|5016.91|5017.66|5017.66|5018.81|5018.81|5016.91|5016.91|0
1620136530000|2021-05-04 13:55:30|5017.37|5017.37|5018.81|5018.81|5019.02|5019.02|5017.37|5017.37|0
1620136540000|2021-05-04 13:55:40|5019.05|5019.05|5020.1|5020.1|5020.39|5020.39|5019.05|5019.05|0
1620136550000|2021-05-04 13:55:50|5020.34|5020.34|5021.39|5021.39|5021.39|5021.39|5020.34|5020.34|0
1620136560000|2021-05-04 13:56:00|5021.63|5021.63|5019.23|5019.23|5021.63|5021.63|5019.23|5019.23|0
1620136570000|2021-05-04 13:56:10|5019.71|5019.71|5018.69|5018.69|5019.95|5019.95|5018.61|5018.61|0
1620136580000|2021-05-04 13:56:20|5019.13|5019.13|5021.17|5021.17|5021.17|5021.17|5019.13|5019.13|0
1620136590000|2021-05-04 13:56:30|5021.98|5021.98|5021.14|5021.14|5021.98|5021.98|5021.14|5021.14|0
1620136600000|2021-05-04 13:56:40|5020.93|5020.93|5020.93|5020.93|5020.93|5020.93|5019.78|5019.78|0
1620136610000|2021-05-04 13:56:50|5020.49|5020.49|5020.37|5020.37|5020.71|5020.71|5020.13|5020.13|0
1620136620000|2021-05-04 13:57:00|5020.56|5020.56|5017.95|5017.95|5020.56|5020.56|5017.66|5017.66|0
1620136630000|2021-05-04 13:57:10|5018.96|5018.96|5018.19|5018.19|5019.6|5019.6|5018.19|5018.19|0
1620136640000|2021-05-04 13:57:20|5018.21|5018.21|5016.46|5016.46|5018.21|5018.21|5016.46|5016.46|0
1620136650000|2021-05-04 13:57:30|5016.74|5016.74|5015.93|5015.93|5016.82|5016.82|5015.93|5015.93|0
1620136660000|2021-05-04 13:57:40|5014.97|5014.97|5013.36|5013.36|5014.97|5014.97|5013.15|5013.15|0
1620136670000|2021-05-04 13:57:50|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|5013.94|5013.94|0
1620136680000|2021-05-04 13:58:00|5014.76|5014.76|5013.75|5013.75|5015.21|5015.21|5013.75|5013.75|0
1620136690000|2021-05-04 13:58:10|5014.04|5014.04|5012.74|5012.74|5014.28|5014.28|5012.67|5012.67|0
1620136700000|2021-05-04 13:58:20|5011.58|5011.58|5011.33|5011.33|5011.91|5011.91|5011.33|5011.33|0
1620136710000|2021-05-04 13:58:30|5011.57|5011.57|5012.43|5012.43|5012.43|5012.43|5011.57|5011.57|0
1620136720000|2021-05-04 13:58:40|5014.55|5014.55|5015.79|5015.79|5015.79|5015.79|5014.28|5014.28|0
1620136730000|2021-05-04 13:58:50|5015.75|5015.75|5015.5|5015.5|5015.75|5015.75|5015.5|5015.5|0
1620136740000|2021-05-04 13:59:00|5015.97|5015.97|5016.06|5016.06|5016.28|5016.28|5015.97|5015.97|0
1620136750000|2021-05-04 13:59:10|5016.52|5016.52|5014.98|5014.98|5016.81|5016.81|5014.98|5014.98|0
1620136760000|2021-05-04 13:59:20|5014.74|5014.74|5014.5|5014.5|5014.74|5014.74|5014.5|5014.5|0
1620136770000|2021-05-04 13:59:30|5014.39|5014.39|5015.21|5015.21|5015.21|5015.21|5014.39|5014.39|0
1620136780000|2021-05-04 13:59:40|5015.53|5015.53|5012.22|5012.22|5015.53|5015.53|5012.22|5012.22|0
1620136790000|2021-05-04 13:59:50|5012.21|5012.21|5010.47|5010.47|5012.69|5012.69|5010.47|5010.47|0
1620136800000|2021-05-04 14:00:00|5010.76|5010.76|5007.78|5007.78|5010.76|5010.76|5007.78|5007.78|0
1620136810000|2021-05-04 14:00:10|5007.76|5007.76|5003.93|5003.93|5007.76|5007.76|5003.28|5003.28|0
1620136820000|2021-05-04 14:00:20|5004.17|5004.17|5007.8|5007.8|5008.16|5008.16|5004.17|5004.17|0
1620136830000|2021-05-04 14:00:30|5006.89|5006.89|5006.67|5006.67|5006.89|5006.89|5006.14|5006.14|0
1620136840000|2021-05-04 14:00:40|5007.61|5007.61|5010.64|5010.64|5010.64|5010.64|5007.61|5007.61|0
1620136850000|2021-05-04 14:00:50|5011.36|5011.36|5010.93|5010.93|5011.36|5011.36|5009.41|5009.41|0
1620136860000|2021-05-04 14:01:00|5011.36|5011.36|5009.69|5009.69|5011.36|5011.36|5009.38|5009.38|0
1620136870000|2021-05-04 14:01:10|5009.9|5009.9|5012.82|5012.82|5012.82|5012.82|5009.62|5009.62|0
1620136880000|2021-05-04 14:01:20|5014.22|5014.22|5013.27|5013.27|5014.26|5014.26|5012.51|5012.51|0
1620136890000|2021-05-04 14:01:30|5013.49|5013.49|5010.17|5010.17|5013.49|5013.49|5010.17|5010.17|0
1620136900000|2021-05-04 14:01:40|5009.16|5009.16|5011.49|5011.49|5011.49|5011.49|5009.16|5009.16|0
1620136910000|2021-05-04 14:01:50|5011.73|5011.73|5012.18|5012.18|5012.4|5012.4|5011.73|5011.73|0
1620136920000|2021-05-04 14:02:00|5011.89|5011.89|5012.88|5012.88|5014.83|5014.83|5011.89|5011.89|0
1620136930000|2021-05-04 14:02:10|5012.31|5012.31|5014.56|5014.56|5014.56|5014.56|5011.42|5011.42|0
1620136940000|2021-05-04 14:02:20|5014.58|5014.58|5014.44|5014.44|5016.17|5016.17|5014.44|5014.44|0
1620136950000|2021-05-04 14:02:30|5014.15|5014.15|5014.9|5014.9|5014.9|5014.9|5014.15|5014.15|0
1620136960000|2021-05-04 14:02:40|5014.88|5014.88|5013.32|5013.32|5015.67|5015.67|5013.32|5013.32|0
1620136970000|2021-05-04 14:02:50|5013.61|5013.61|5011.22|5011.22|5013.61|5013.61|5010.98|5010.98|0
1620136980000|2021-05-04 14:03:00|5011.26|5011.26|5011.73|5011.73|5013.08|5013.08|5011.26|5011.26|0
1620136990000|2021-05-04 14:03:10|5011.49|5011.49|5012.6|5012.6|5012.6|5012.6|5011.49|5011.49|0
1620137000000|2021-05-04 14:03:20|5012.62|5012.62|5010.67|5010.67|5013.02|5013.02|5009.69|5009.69|0
1620137010000|2021-05-04 14:03:30|5010.38|5010.38|5010.31|5010.31|5010.89|5010.89|5009.73|5009.73|0
1620137020000|2021-05-04 14:03:40|5008.78|5008.78|5008.04|5008.04|5008.78|5008.78|5007.6|5007.6|0
1620137030000|2021-05-04 14:03:50|5008.91|5008.91|5005.58|5005.58|5008.91|5008.91|5005.58|5005.58|0
1620137040000|2021-05-04 14:04:00|5005.87|5005.87|5004.16|5004.16|5005.87|5005.87|5003.87|5003.87|0
1620137050000|2021-05-04 14:04:10|5004.74|5004.74|5004.11|5004.11|5004.74|5004.74|5004.11|5004.11|0
1620137060000|2021-05-04 14:04:20|5003.82|5003.82|5002.95|5002.95|5003.82|5003.82|5002.38|5002.38|0
1620137070000|2021-05-04 14:04:30|5002.38|5002.38|5000.94|5000.94|5002.95|5002.95|5000.94|5000.94|0
1620137080000|2021-05-04 14:04:40|5000.73|5000.73|5000.41|5000.41|5000.73|5000.73|4999.38|4999.38|0
1620137090000|2021-05-04 14:04:50|5000.12|5000.12|4998.73|4998.73|5000.12|5000.12|4998.73|4998.73|0
1620137100000|2021-05-04 14:05:00|4998.97|4998.97|4997.31|4997.31|5000.32|5000.32|4997.19|4997.19|0
1620137110000|2021-05-04 14:05:10|4997.28|4997.28|4996.98|4996.98|4997.51|4997.51|4996.81|4996.81|0
1620137120000|2021-05-04 14:05:20|4996.43|4996.43|4994.69|4994.69|4996.71|4996.71|4994.21|4994.21|0
1620137130000|2021-05-04 14:05:30|4994.45|4994.45|4993.66|4993.66|4994.45|4994.45|4993.37|4993.37|0
1620137140000|2021-05-04 14:05:40|4994.22|4994.22|4992.58|4992.58|4994.22|4994.22|4992.58|4992.58|0
1620137150000|2021-05-04 14:05:50|4992.27|4992.27|4993.37|4993.37|4994.9|4994.9|4992.27|4992.27|0
1620137160000|2021-05-04 14:06:00|4993.9|4993.9|4991.02|4991.02|4993.9|4993.9|4991.02|4991.02|0
1620137170000|2021-05-04 14:06:10|4990.73|4990.73|4991.04|4991.04|4991.79|4991.79|4990.73|4990.73|0
1620137180000|2021-05-04 14:06:20|4991.83|4991.83|4993.83|4993.83|4996.23|4996.23|4991.83|4991.83|0
1620137190000|2021-05-04 14:06:30|4994.59|4994.59|4997.85|4997.85|4997.85|4997.85|4994.59|4994.59|0
1620137200000|2021-05-04 14:06:40|4997.57|4997.57|5001.72|5001.72|5001.72|5001.72|4997.57|4997.57|0
1620137210000|2021-05-04 14:06:50|5002.2|5002.2|5002.21|5002.21|5002.21|5002.21|5002.2|5002.2|0
1620137220000|2021-05-04 14:07:00|5002.71|5002.71|5004.96|5004.96|5005.24|5005.24|5002.71|5002.71|0
1620137230000|2021-05-04 14:07:10|5005.24|5005.24|5003.82|5003.82|5005.24|5005.24|5003.81|5003.81|0
1620137240000|2021-05-04 14:07:20|5004.11|5004.11|5006.04|5006.04|5006.04|5006.04|5004.11|5004.11|0
1620137250000|2021-05-04 14:07:30|5005.8|5005.8|5009.75|5009.75|5009.75|5009.75|5005.56|5005.56|0
1620137260000|2021-05-04 14:07:40|5009.73|5009.73|5009.46|5009.46|5010.71|5010.71|5009.18|5009.18|0
1620137270000|2021-05-04 14:07:50|5009.68|5009.68|5009.68|5009.68|5009.68|5009.68|5009.68|5009.68|0
1620137280000|2021-05-04 14:08:00|5009.97|5009.97|5011.36|5011.36|5011.62|5011.62|5009.97|5009.97|0
1620137290000|2021-05-04 14:08:10|5011.31|5011.31|5009.15|5009.15|5011.48|5011.48|5009.15|5009.15|0
1620137300000|2021-05-04 14:08:20|5008.28|5008.28|5008.86|5008.86|5008.86|5008.86|5008.28|5008.28|0
1620137310000|2021-05-04 14:08:30|5008.14|5008.14|5008.64|5008.64|5008.64|5008.64|5008.14|5008.14|0
1620137320000|2021-05-04 14:08:40|5009.12|5009.12|5008.59|5008.59|5010.15|5010.15|5008.59|5008.59|0
1620137330000|2021-05-04 14:08:50|5009.17|5009.17|5007.79|5007.79|5009.17|5009.17|5007.47|5007.47|0
1620137340000|2021-05-04 14:09:00|5008.08|5008.08|5009.24|5009.24|5010.23|5010.23|5008.08|5008.08|0
1620137350000|2021-05-04 14:09:10|5008.31|5008.31|5007.02|5007.02|5008.31|5008.31|5006.36|5006.36|0
1620137360000|2021-05-04 14:09:20|5006.44|5006.44|5005.5|5005.5|5006.44|5006.44|5005.5|5005.5|0
1620137370000|2021-05-04 14:09:30|5005.79|5005.79|5006.8|5006.8|5006.8|5006.8|5005.31|5005.31|0
1620137380000|2021-05-04 14:09:40|5007.02|5007.02|5008.34|5008.34|5008.6|5008.6|5007.02|5007.02|0
1620137390000|2021-05-04 14:09:50|5007.76|5007.76|5007.81|5007.81|5008.05|5008.05|5007.76|5007.76|0
1620137400000|2021-05-04 14:10:00|5007.59|5007.59|5001.47|5001.47|5007.59|5007.59|5001.24|5001.24|0
1620137410000|2021-05-04 14:10:10|5001.19|5001.19|5000.55|5000.55|5001.19|5001.19|4999.02|4999.02|0
1620137420000|2021-05-04 14:10:20|5001.12|5001.12|4999.71|4999.71|5001.94|5001.94|4999.71|4999.71|0
1620137430000|2021-05-04 14:10:30|4999.18|4999.18|4997.38|4997.38|4999.18|4999.18|4997.38|4997.38|0
1620137440000|2021-05-04 14:10:40|4997.36|4997.36|4997.84|4997.84|4998.32|4998.32|4996.51|4996.51|0
1620137450000|2021-05-04 14:10:50|4997.55|4997.55|4997.68|4997.68|4997.98|4997.98|4997.55|4997.55|0
1620137460000|2021-05-04 14:11:00|4997.6|4997.6|4999.43|4999.43|4999.5|4999.5|4997.6|4997.6|0
1620137470000|2021-05-04 14:11:10|4999.14|4999.14|4997.73|4997.73|4999.14|4999.14|4997.7|4997.7|0
1620137480000|2021-05-04 14:11:20|4997.97|4997.97|4998.21|4998.21|4999.79|4999.79|4997.97|4997.97|0
1620137490000|2021-05-04 14:11:30|4997.92|4997.92|4998.42|4998.42|4998.42|4998.42|4997.32|4997.32|0
1620137500000|2021-05-04 14:11:40|4998.13|4998.13|4999.46|4999.46|5000.65|5000.65|4998.13|4998.13|0
1620137510000|2021-05-04 14:11:50|4999.17|4999.17|4999.21|4999.21|4999.21|4999.21|4998.93|4998.93|0
1620137520000|2021-05-04 14:12:00|4999.43|4999.43|4999.21|4999.21|4999.43|4999.43|4999.21|4999.21|0
1620137530000|2021-05-04 14:12:10|4998.76|4998.76|4997.02|4997.02|4998.76|4998.76|4997.02|4997.02|0
1620137540000|2021-05-04 14:12:20|4997.5|4997.5|4997.06|4997.06|4997.83|4997.83|4997.06|4997.06|0
1620137550000|2021-05-04 14:12:30|4996.37|4996.37|4996.82|4996.82|4996.82|4996.82|4995.65|4995.65|0
1620137560000|2021-05-04 14:12:40|4997.06|4997.06|4996.77|4996.77|4997.06|4997.06|4996.49|4996.49|0
1620137570000|2021-05-04 14:12:50|4996.34|4996.34|4994.28|4994.28|4996.34|4996.34|4994.28|4994.28|0
1620137580000|2021-05-04 14:13:00|4994.57|4994.57|4992.29|4992.29|4994.57|4994.57|4992.29|4992.29|0
1620137590000|2021-05-04 14:13:10|4992.05|4992.05|4992.98|4992.98|4992.98|4992.98|4991.33|4991.33|0
1620137600000|2021-05-04 14:13:20|4992.74|4992.74|4993.2|4993.2|4993.2|4993.2|4992.07|4992.07|0
1620137610000|2021-05-04 14:13:30|4992.91|4992.91|4990.73|4990.73|4993.59|4993.59|4990.73|4990.73|0
1620137620000|2021-05-04 14:13:40|4990.44|4990.44|4991.5|4991.5|4991.72|4991.72|4990.44|4990.44|0
1620137630000|2021-05-04 14:13:50|4991.02|4991.02|4992.14|4992.14|4992.14|4992.14|4990.72|4990.72|0
1620137640000|2021-05-04 14:14:00|4992.36|4992.36|4989.89|4989.89|4992.36|4992.36|4989.6|4989.6|0
1620137650000|2021-05-04 14:14:10|4989.43|4989.43|4988.47|4988.47|4989.43|4989.43|4988.47|4988.47|0
1620137660000|2021-05-04 14:14:20|4988.23|4988.23|4987.5|4987.5|4988.23|4988.23|4987.5|4987.5|0
1620137670000|2021-05-04 14:14:30|4987.79|4987.79|4987.84|4987.84|4987.84|4987.84|4987.33|4987.33|0
1620137680000|2021-05-04 14:14:40|4987.55|4987.55|4988.53|4988.53|4988.53|4988.53|4987.55|4987.55|0
1620137690000|2021-05-04 14:14:50|4988.82|4988.82|4990.39|4990.39|4990.91|4990.91|4988.82|4988.82|0
1620137700000|2021-05-04 14:15:00|4989.64|4989.64|4984.32|4984.32|4989.64|4989.64|4984.32|4984.32|0
1620137710000|2021-05-04 14:15:10|4983.61|4983.61|4979.5|4979.5|4983.61|4983.61|4979.5|4979.5|0
1620137720000|2021-05-04 14:15:20|4978.93|4978.93|4978.6|4978.6|4978.93|4978.93|4976.96|4976.96|0
1620137730000|2021-05-04 14:15:30|4978.62|4978.62|4979|4979|4979.03|4979.03|4978.09|4978.09|0
1620137740000|2021-05-04 14:15:40|4979.82|4979.82|4981.31|4981.31|4981.31|4981.31|4979.82|4979.82|0
1620137750000|2021-05-04 14:15:50|4981.6|4981.6|4981.23|4981.23|4982.87|4982.87|4981.23|4981.23|0
1620137760000|2021-05-04 14:16:00|4980.94|4980.94|4983.89|4983.89|4983.89|4983.89|4979.55|4979.55|0
1620137770000|2021-05-04 14:16:10|4983.91|4983.91|4981.77|4981.77|4983.91|4983.91|4981.29|4981.29|0
1620137780000|2021-05-04 14:16:20|4982.73|4982.73|4983.4|4983.4|4983.4|4983.4|4982.73|4982.73|0
1620137790000|2021-05-04 14:16:30|4984.27|4984.27|4983.04|4983.04|4984.27|4984.27|4982.76|4982.76|0
1620137800000|2021-05-04 14:16:40|4983.52|4983.52|4984.82|4984.82|4984.82|4984.82|4983.52|4983.52|0
1620137810000|2021-05-04 14:16:50|4984.93|4984.93|4990.04|4990.04|4990.04|4990.04|4984.93|4984.93|0
1620137820000|2021-05-04 14:17:00|4990.28|4990.28|4990.82|4990.82|4990.95|4990.95|4990.28|4990.28|0
1620137830000|2021-05-04 14:17:10|4990.53|4990.53|4990.75|4990.75|4991.2|4991.2|4990.07|4990.07|0
1620137840000|2021-05-04 14:17:20|4991.47|4991.47|4995.29|4995.29|4995.29|4995.29|4991.47|4991.47|0
1620137850000|2021-05-04 14:17:30|4995.53|4995.53|4998.07|4998.07|4998.07|4998.07|4995.53|4995.53|0
1620137860000|2021-05-04 14:17:40|4998.36|4998.36|5002.47|5002.47|5003.38|5003.38|4998.36|4998.36|0
1620137870000|2021-05-04 14:17:50|5002.18|5002.18|5002.55|5002.55|5002.55|5002.55|5000.7|5000.7|0
1620137880000|2021-05-04 14:18:00|5002.57|5002.57|5002.91|5002.91|5002.91|5002.91|5001.75|5001.75|0
1620137890000|2021-05-04 14:18:10|5003.15|5003.15|5002.62|5002.62|5003.15|5003.15|5002.62|5002.62|0
1620137900000|2021-05-04 14:18:20|5001.28|5001.28|5003.15|5003.15|5003.15|5003.15|5001.28|5001.28|0
1620137910000|2021-05-04 14:18:30|5003.44|5003.44|5003.68|5003.68|5003.68|5003.68|5003.44|5003.44|0
1620137920000|2021-05-04 14:18:40|5003.39|5003.39|5005|5005|5005|5005|5003.39|5003.39|0
1620137930000|2021-05-04 14:18:50|5005.21|5005.21|5004.32|5004.32|5006.27|5006.27|5004.15|5004.15|0
1620137940000|2021-05-04 14:19:00|5004.11|5004.11|5004.11|5004.11|5004.35|5004.35|5003.87|5003.87|0
1620137950000|2021-05-04 14:19:10|5004.4|5004.4|5004.18|5004.18|5005.05|5005.05|5004.18|5004.18|0
1620137960000|2021-05-04 14:19:20|5004.47|5004.47|5004.05|5004.05|5004.47|5004.47|5003.24|5003.24|0
1620137970000|2021-05-04 14:19:30|5004.27|5004.27|5004.04|5004.04|5004.27|5004.27|5003.47|5003.47|0
1620137980000|2021-05-04 14:19:40|5004.33|5004.33|5004.84|5004.84|5004.84|5004.84|5004.09|5004.09|0
1620137990000|2021-05-04 14:19:50|5005.37|5005.37|5005.37|5005.37|5006.04|5006.04|5005.37|5005.37|0
1620138000000|2021-05-04 14:20:00|5004.79|5004.79|4998.83|4998.83|5004.79|5004.79|4998.83|4998.83|0
1620138010000|2021-05-04 14:20:10|4998.75|4998.75|4997.98|4997.98|4999.18|4999.18|4997.47|4997.47|0
1620138020000|2021-05-04 14:20:20|4997.69|4997.69|4997.58|4997.58|4997.79|4997.79|4996.95|4996.95|0
1620138030000|2021-05-04 14:20:30|4998.61|4998.61|4998.68|4998.68|4998.9|4998.9|4998.61|4998.61|0
1620138040000|2021-05-04 14:20:40|4998.44|4998.44|5000.65|5000.65|5001.13|5001.13|4998.15|4998.15|0
1620138050000|2021-05-04 14:20:50|5000.94|5000.94|5002.89|5002.89|5003.49|5003.49|5000.94|5000.94|0
1620138060000|2021-05-04 14:21:00|5002.68|5002.68|5002.36|5002.36|5002.68|5002.68|5001.89|5001.89|0
1620138070000|2021-05-04 14:21:10|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|5002.65|0
1620138080000|2021-05-04 14:21:20|5002.41|5002.41|5002.65|5002.65|5002.65|5002.65|5002.12|5002.12|0
1620138090000|2021-05-04 14:21:30|5002.41|5002.41|5003.59|5003.59|5003.59|5003.59|5002.41|5002.41|0
1620138100000|2021-05-04 14:21:40|5003.3|5003.3|5003.99|5003.99|5003.99|5003.99|5002.1|5002.1|0
1620138110000|2021-05-04 14:21:50|5004.21|5004.21|5005.32|5005.32|5005.99|5005.99|5004.21|5004.21|0
1620138120000|2021-05-04 14:22:00|5005.1|5005.1|5004.12|5004.12|5005.1|5005.1|5003.9|5003.9|0
1620138130000|2021-05-04 14:22:10|5004.14|5004.14|5006.98|5006.98|5006.98|5006.98|5004.14|5004.14|0
1620138140000|2021-05-04 14:22:20|5007.27|5007.27|5007.32|5007.32|5009.26|5009.26|5007.27|5007.27|0
1620138150000|2021-05-04 14:22:30|5007.53|5007.53|5008.35|5008.35|5008.35|5008.35|5007.53|5007.53|0
1620138160000|2021-05-04 14:22:40|5008.64|5008.64|5008.35|5008.35|5008.64|5008.64|5008.35|5008.35|0
1620138170000|2021-05-04 14:22:50|5008.93|5008.93|5009|5009|5009|5009|5008.93|5008.93|0
1620138180000|2021-05-04 14:23:00|5009.7|5009.7|5009.66|5009.66|5010.23|5010.23|5009.66|5009.66|0
1620138190000|2021-05-04 14:23:10|5009.42|5009.42|5008.36|5008.36|5009.42|5009.42|5008.28|5008.28|0
1620138200000|2021-05-04 14:23:20|5008.65|5008.65|5007.9|5007.9|5008.65|5008.65|5007.9|5007.9|0
1620138210000|2021-05-04 14:23:30|5007.13|5007.13|5006.01|5006.01|5007.13|5007.13|5005.72|5005.72|0
1620138220000|2021-05-04 14:23:40|5006.25|5006.25|5006.78|5006.78|5007.06|5007.06|5005.96|5005.96|0
1620138230000|2021-05-04 14:23:50|5006.99|5006.99|5007.94|5007.94|5007.94|5007.94|5006.7|5006.7|0
1620138240000|2021-05-04 14:24:00|5008.18|5008.18|5009.43|5009.43|5009.43|5009.43|5008.18|5008.18|0
1620138250000|2021-05-04 14:24:10|5009.14|5009.14|5009.14|5009.14|5009.14|5009.14|5009.14|5009.14|0
1620138260000|2021-05-04 14:24:20|5008.9|5008.9|5007.89|5007.89|5008.9|5008.9|5007.89|5007.89|0
1620138270000|2021-05-04 14:24:30|5007.65|5007.65|5007.7|5007.7|5007.94|5007.94|5007.65|5007.65|0
1620138280000|2021-05-04 14:24:40|5008.16|5008.16|5008.45|5008.45|5008.73|5008.73|5008.16|5008.16|0
1620138290000|2021-05-04 14:24:50|5008.23|5008.23|5008.45|5008.45|5008.73|5008.73|5008.23|5008.23|0
1620138300000|2021-05-04 14:25:00|5007.65|5007.65|5006.57|5006.57|5007.7|5007.7|5005.81|5005.81|0
1620138310000|2021-05-04 14:25:10|5006.86|5006.86|5009.07|5009.07|5009.07|5009.07|5006.86|5006.86|0
1620138320000|2021-05-04 14:25:20|5009.65|5009.65|5012.03|5012.03|5012.03|5012.03|5009.65|5009.65|0
1620138330000|2021-05-04 14:25:30|5012.09|5012.09|5014.05|5014.05|5016.24|5016.24|5012.09|5012.09|0
1620138340000|2021-05-04 14:25:40|5014.34|5014.34|5016.11|5016.11|5016.4|5016.4|5014.34|5014.34|0
1620138350000|2021-05-04 14:25:50|5015.89|5015.89|5012.93|5012.93|5015.89|5015.89|5012.93|5012.93|0
1620138360000|2021-05-04 14:26:00|5013.8|5013.8|5013.75|5013.75|5014.8|5014.8|5013.75|5013.75|0
1620138370000|2021-05-04 14:26:10|5013.32|5013.32|5012.73|5012.73|5013.32|5013.32|5012.73|5012.73|0
1620138380000|2021-05-04 14:26:20|5012.25|5012.25|5013.07|5013.07|5013.07|5013.07|5012.25|5012.25|0
1620138390000|2021-05-04 14:26:30|5013.31|5013.31|5013|5013|5013.74|5013.74|5013|5013|0
1620138400000|2021-05-04 14:26:40|5013.28|5013.28|5013|5013|5013.57|5013.57|5013|5013|0
1620138410000|2021-05-04 14:26:50|5013.28|5013.28|5013.5|5013.5|5013.5|5013.5|5012.71|5012.71|0
1620138420000|2021-05-04 14:27:00|5014.08|5014.08|5012.76|5012.76|5014.56|5014.56|5012.76|5012.76|0
1620138430000|2021-05-04 14:27:10|5012.54|5012.54|5013.07|5013.07|5013.28|5013.28|5012.54|5012.54|0
1620138440000|2021-05-04 14:27:20|5012.78|5012.78|5012.66|5012.66|5012.78|5012.78|5012.45|5012.45|0
1620138450000|2021-05-04 14:27:30|5012.95|5012.95|5013.95|5013.95|5013.95|5013.95|5012.95|5012.95|0
1620138460000|2021-05-04 14:27:40|5014.24|5014.24|5014.82|5014.82|5014.82|5014.82|5014.24|5014.24|0
1620138470000|2021-05-04 14:27:50|5015.54|5015.54|5015.83|5015.83|5015.83|5015.83|5015.54|5015.54|0
1620138480000|2021-05-04 14:28:00|5016.31|5016.31|5018.28|5018.28|5018.28|5018.28|5016.31|5016.31|0
1620138490000|2021-05-04 14:28:10|5017.18|5017.18|5016.74|5016.74|5017.18|5017.18|5016.27|5016.27|0
1620138500000|2021-05-04 14:28:20|5017.32|5017.32|5016.81|5016.81|5017.6|5017.6|5016.81|5016.81|0
1620138510000|2021-05-04 14:28:30|5015.32|5015.32|5016.83|5016.83|5016.83|5016.83|5015.03|5015.03|0
1620138520000|2021-05-04 14:28:40|5016.54|5016.54|5014.31|5014.31|5016.54|5016.54|5014.31|5014.31|0
1620138540000|2021-05-04 14:29:00|5014.53|5014.53|5016.46|5016.46|5016.64|5016.64|5013.49|5013.49|0
1620138550000|2021-05-04 14:29:10|5016.67|5016.67|5015.66|5015.66|5017.15|5017.15|5015.66|5015.66|0
1620138560000|2021-05-04 14:29:20|5016.1|5016.1|5016.21|5016.21|5016.38|5016.38|5016.1|5016.1|0
1620138570000|2021-05-04 14:29:30|5016.5|5016.5|5016.14|5016.14|5017.44|5017.44|5016.14|5016.14|0
1620138580000|2021-05-04 14:29:40|5015.85|5015.85|5015.58|5015.58|5015.86|5015.86|5015.58|5015.58|0
1620138590000|2021-05-04 14:29:50|5015.86|5015.86|5011.98|5011.98|5015.86|5015.86|5011.98|5011.98|0
1620138600000|2021-05-04 14:30:00|5012.56|5012.56|5013.16|5013.16|5014.92|5014.92|5012.52|5012.52|0
1620138610000|2021-05-04 14:30:10|5012.87|5012.87|5011.75|5011.75|5013|5013|5011.75|5011.75|0
1620138620000|2021-05-04 14:30:20|5012.04|5012.04|5015.34|5015.34|5015.34|5015.34|5012.04|5012.04|0
1620138630000|2021-05-04 14:30:30|5015.99|5015.99|5017.25|5017.25|5017.68|5017.68|5015.77|5015.77|0
1620138640000|2021-05-04 14:30:40|5017.54|5017.54|5016.6|5016.6|5017.58|5017.58|5016.6|5016.6|0
1620138650000|2021-05-04 14:30:50|5016.38|5016.38|5015.4|5015.4|5016.89|5016.89|5014.82|5014.82|0
1620138660000|2021-05-04 14:31:00|5015.88|5015.88|5015.88|5015.88|5015.88|5015.88|5015.88|5015.88|0
1620138670000|2021-05-04 14:31:10|5016.12|5016.12|5016.38|5016.38|5016.38|5016.38|5016.09|5016.09|0
1620138680000|2021-05-04 14:31:20|5016.62|5016.62|5017.13|5017.13|5017.36|5017.36|5016.62|5016.62|0
1620138690000|2021-05-04 14:31:30|5016.84|5016.84|5015.7|5015.7|5016.84|5016.84|5015.64|5015.64|0
1620138700000|2021-05-04 14:31:40|5015.41|5015.41|5014.42|5014.42|5015.41|5015.41|5013.62|5013.62|0
1620138710000|2021-05-04 14:31:50|5014.66|5014.66|5015.09|5015.09|5015.23|5015.23|5014.66|5014.66|0
1620138720000|2021-05-04 14:32:00|5014.85|5014.85|5015.28|5015.28|5015.28|5015.28|5014.85|5014.85|0
1620138730000|2021-05-04 14:32:10|5015.07|5015.07|5016.58|5016.58|5016.58|5016.58|5015.07|5015.07|0
1620138740000|2021-05-04 14:32:20|5016.34|5016.34|5014.53|5014.53|5016.35|5016.35|5014.53|5014.53|0
1620138750000|2021-05-04 14:32:30|5014.31|5014.31|5010.9|5010.9|5014.89|5014.89|5010.9|5010.9|0
1620138760000|2021-05-04 14:32:40|5010.85|5010.85|5011.04|5011.04|5011.62|5011.62|5010.85|5010.85|0
1620138770000|2021-05-04 14:32:50|5011.28|5011.28|5012.31|5012.31|5012.31|5012.31|5011.28|5011.28|0
1620138780000|2021-05-04 14:33:00|5012.6|5012.6|5012.55|5012.55|5012.84|5012.84|5012.55|5012.55|0
1620138790000|2021-05-04 14:33:10|5012.77|5012.77|5011.28|5011.28|5012.77|5012.77|5011.28|5011.28|0
1620138800000|2021-05-04 14:33:20|5010.7|5010.7|5010.76|5010.76|5010.78|5010.78|5010.44|5010.44|0
1620138810000|2021-05-04 14:33:30|5010.47|5010.47|5010.93|5010.93|5010.93|5010.93|5010.47|5010.47|0
1620138820000|2021-05-04 14:33:40|5009.18|5009.18|5010.67|5010.67|5010.76|5010.76|5009.18|5009.18|0
1620138830000|2021-05-04 14:33:50|5010.09|5010.09|5008.43|5008.43|5010.45|5010.45|5008.22|5008.22|0
1620138840000|2021-05-04 14:34:00|5008.19|5008.19|5007.87|5007.87|5008.19|5008.19|5007.62|5007.62|0
1620138850000|2021-05-04 14:34:10|5008.45|5008.45|5011.21|5011.21|5011.21|5011.21|5008.45|5008.45|0
1620138860000|2021-05-04 14:34:20|5011.42|5011.42|5010.68|5010.68|5011.88|5011.88|5010.68|5010.68|0
1620138870000|2021-05-04 14:34:30|5010.97|5010.97|5011.46|5011.46|5011.46|5011.46|5010.97|5010.97|0
1620138880000|2021-05-04 14:34:40|5011.5|5011.5|5010.49|5010.49|5011.5|5011.5|5010.49|5010.49|0
1620138890000|2021-05-04 14:34:50|5010.25|5010.25|5008.5|5008.5|5010.25|5010.25|5008.5|5008.5|0
1620138900000|2021-05-04 14:35:00|5008.79|5008.79|5008.93|5008.93|5010.44|5010.44|5008.79|5008.79|0
1620138910000|2021-05-04 14:35:10|5009.15|5009.15|5009.63|5009.63|5009.96|5009.96|5009.15|5009.15|0
1620138920000|2021-05-04 14:35:20|5008.89|5008.89|5011.65|5011.65|5011.65|5011.65|5008.67|5008.67|0
1620138930000|2021-05-04 14:35:30|5011.87|5011.87|5014.63|5014.63|5015.75|5015.75|5011.87|5011.87|0
1620138940000|2021-05-04 14:35:40|5015.28|5015.28|5015.46|5015.46|5015.86|5015.86|5015.28|5015.28|0
1620138950000|2021-05-04 14:35:50|5015.14|5015.14|5016.63|5016.63|5016.63|5016.63|5015.14|5015.14|0
1620138960000|2021-05-04 14:36:00|5016.19|5016.19|5016|5016|5016.19|5016.19|5015.43|5015.43|0
1620138970000|2021-05-04 14:36:10|5015.57|5015.57|5013.36|5013.36|5015.57|5015.57|5013.36|5013.36|0
1620138980000|2021-05-04 14:36:20|5012.89|5012.89|5013.34|5013.34|5013.34|5013.34|5012.89|5012.89|0
1620138990000|2021-05-04 14:36:30|5013.92|5013.92|5013.92|5013.92|5013.92|5013.92|5013.92|5013.92|0
1620139000000|2021-05-04 14:36:40|5014.64|5014.64|5016.48|5016.48|5016.77|5016.77|5014.64|5014.64|0
1620139010000|2021-05-04 14:36:50|5016.27|5016.27|5017.23|5017.23|5017.47|5017.47|5016.27|5016.27|0
1620139020000|2021-05-04 14:37:00|5017.47|5017.47|5021.42|5021.42|5021.42|5021.42|5017.47|5017.47|0
1620139030000|2021-05-04 14:37:10|5021.53|5021.53|5028.37|5028.37|5028.37|5028.37|5021.53|5021.53|0
1620139040000|2021-05-04 14:37:20|5028.4|5028.4|5026.49|5026.49|5028.69|5028.69|5026.49|5026.49|0
1620139050000|2021-05-04 14:37:30|5026.71|5026.71|5026.74|5026.74|5027.41|5027.41|5026.49|5026.49|0
1620139060000|2021-05-04 14:37:40|5026.45|5026.45|5023.98|5023.98|5026.45|5026.45|5023.98|5023.98|0
1620139070000|2021-05-04 14:37:50|5024.22|5024.22|5023.69|5023.69|5024.22|5024.22|5023.69|5023.69|0
1620139080000|2021-05-04 14:38:00|5023.21|5023.21|5025.77|5025.77|5025.77|5025.77|5022.49|5022.49|0
1620139090000|2021-05-04 14:38:10|5025.29|5025.29|5026.3|5026.3|5026.3|5026.3|5025.29|5025.29|0
1620139100000|2021-05-04 14:38:20|5026.06|5026.06|5024.62|5024.62|5026.06|5026.06|5024.62|5024.62|0
1620139110000|2021-05-04 14:38:30|5024.43|5024.43|5025.24|5025.24|5025.24|5025.24|5024.43|5024.43|0
1620139120000|2021-05-04 14:38:40|5024.96|5024.96|5024.77|5024.77|5024.96|5024.96|5024.48|5024.48|0
1620139130000|2021-05-04 14:38:50|5025.2|5025.2|5026.42|5026.42|5026.64|5026.64|5025.2|5025.2|0
1620139140000|2021-05-04 14:39:00|5025.39|5025.39|5026.11|5026.11|5026.11|5026.11|5025.39|5025.39|0
1620139150000|2021-05-04 14:39:10|5026.2|5026.2|5026.15|5026.15|5026.6|5026.6|5026.12|5026.12|0
1620139160000|2021-05-04 14:39:20|5026.12|5026.12|5027.15|5027.15|5027.92|5027.92|5026.12|5026.12|0
1620139170000|2021-05-04 14:39:30|5027.73|5027.73|5028.2|5028.2|5029.06|5029.06|5027.73|5027.73|0
1620139180000|2021-05-04 14:39:40|5027.96|5027.96|5027.51|5027.51|5027.96|5027.96|5027.51|5027.51|0
1620139190000|2021-05-04 14:39:50|5027.05|5027.05|5028.8|5028.8|5028.8|5028.8|5027.05|5027.05|0
1620139200000|2021-05-04 14:40:00|5029.04|5029.04|5029.28|5029.28|5029.28|5029.28|5028.75|5028.75|0
1620139210000|2021-05-04 14:40:10|5030.36|5030.36|5032.34|5032.34|5032.34|5032.34|5030.36|5030.36|0
1620139220000|2021-05-04 14:40:20|5032.06|5032.06|5032.58|5032.58|5032.58|5032.58|5031.8|5031.8|0
1620139230000|2021-05-04 14:40:30|5032.36|5032.36|5031.09|5031.09|5032.36|5032.36|5031.09|5031.09|0
1620139240000|2021-05-04 14:40:40|5031.57|5031.57|5031.92|5031.92|5031.92|5031.92|5031.57|5031.57|0
1620139250000|2021-05-04 14:40:50|5031.81|5031.81|5028.86|5028.86|5031.81|5031.81|5028.86|5028.86|0
1620139260000|2021-05-04 14:41:00|5029.44|5029.44|5029.44|5029.44|5029.44|5029.44|5029.44|5029.44|0
1620139270000|2021-05-04 14:41:10|5029.73|5029.73|5030.52|5030.52|5030.52|5030.52|5029.73|5029.73|0
1620139280000|2021-05-04 14:41:20|5030.66|5030.66|5029.24|5029.24|5030.66|5030.66|5028.38|5028.38|0
1620139290000|2021-05-04 14:41:30|5028.67|5028.67|5027.9|5027.9|5028.67|5028.67|5027.9|5027.9|0
1620139300000|2021-05-04 14:41:40|5027.42|5027.42|5028.62|5028.62|5028.62|5028.62|5027.42|5027.42|0
1620139310000|2021-05-04 14:41:50|5029.27|5029.27|5028.55|5028.55|5029.56|5029.56|5028.55|5028.55|0
1620139320000|2021-05-04 14:42:00|5028.77|5028.77|5025.71|5025.71|5028.77|5028.77|5025.71|5025.71|0
1620139330000|2021-05-04 14:42:10|5026.17|5026.17|5027.71|5027.71|5027.93|5027.93|5026.17|5026.17|0
1620139340000|2021-05-04 14:42:20|5027.93|5027.93|5027.71|5027.71|5028.22|5028.22|5027.02|5027.02|0
1620139350000|2021-05-04 14:42:30|5027.5|5027.5|5027.94|5027.94|5028.1|5028.1|5027.5|5027.5|0
1620139360000|2021-05-04 14:42:40|5028.18|5028.18|5030.02|5030.02|5030.6|5030.6|5028.18|5028.18|0
1620139380000|2021-05-04 14:43:00|5030.26|5030.26|5029.94|5029.94|5030.47|5030.47|5029.8|5029.8|0
1620139390000|2021-05-04 14:43:10|5029.65|5029.65|5028.96|5028.96|5029.65|5029.65|5028.96|5028.96|0
1620139400000|2021-05-04 14:43:20|5028.67|5028.67|5028.38|5028.38|5028.67|5028.67|5028.38|5028.38|0
1620139410000|2021-05-04 14:43:30|5029.07|5029.07|5029.36|5029.36|5029.65|5029.65|5029.07|5029.07|0
1620139420000|2021-05-04 14:43:40|5029.58|5029.58|5029.63|5029.63|5031.14|5031.14|5029.58|5029.58|0
1620139430000|2021-05-04 14:43:50|5029.34|5029.34|5027.99|5027.99|5029.34|5029.34|5027.99|5027.99|0
1620139440000|2021-05-04 14:44:00|5028.1|5028.1|5027.04|5027.04|5028.5|5028.5|5027.04|5027.04|0
1620139450000|2021-05-04 14:44:10|5027.28|5027.28|5028.46|5028.46|5028.46|5028.46|5027.17|5027.17|0
1620139460000|2021-05-04 14:44:20|5027.74|5027.74|5027.89|5027.89|5028.18|5028.18|5027.45|5027.45|0
1620139470000|2021-05-04 14:44:30|5027.45|5027.45|5027.17|5027.17|5027.45|5027.45|5027.17|5027.17|0
1620139480000|2021-05-04 14:44:40|5026.42|5026.42|5025.84|5025.84|5026.42|5026.42|5025.84|5025.84|0
1620139490000|2021-05-04 14:44:50|5024.93|5024.93|5022.71|5022.71|5024.93|5024.93|5022.71|5022.71|0
1620139500000|2021-05-04 14:45:00|5022.95|5022.95|5023.91|5023.91|5024.71|5024.71|5022.95|5022.95|0
1620139510000|2021-05-04 14:45:10|5023.7|5023.7|5022.66|5022.66|5023.7|5023.7|5022.66|5022.66|0
1620139520000|2021-05-04 14:45:20|5022.45|5022.45|5024.22|5024.22|5024.22|5024.22|5022.45|5022.45|0
1620139530000|2021-05-04 14:45:30|5024.46|5024.46|5023.98|5023.98|5024.75|5024.75|5023.7|5023.7|0
1620139540000|2021-05-04 14:45:40|5023.7|5023.7|5022.26|5022.26|5023.98|5023.98|5022.26|5022.26|0
1620139550000|2021-05-04 14:45:50|5022.27|5022.27|5020.81|5020.81|5022.27|5022.27|5020.81|5020.81|0
1620139560000|2021-05-04 14:46:00|5020.04|5020.04|5018.34|5018.34|5020.04|5020.04|5018.34|5018.34|0
1620139570000|2021-05-04 14:46:10|5018.86|5018.86|5020.47|5020.47|5020.71|5020.71|5018.79|5018.79|0
1620139580000|2021-05-04 14:46:20|5019.54|5019.54|5017.13|5017.13|5019.82|5019.82|5017.13|5017.13|0
1620139590000|2021-05-04 14:46:30|5017.66|5017.66|5017.66|5017.66|5017.95|5017.95|5017.66|5017.66|0
1620139600000|2021-05-04 14:46:40|5017.42|5017.42|5017.93|5017.93|5017.95|5017.95|5017.42|5017.42|0
1620139610000|2021-05-04 14:46:50|5017.71|5017.71|5017.71|5017.71|5017.71|5017.71|5017.43|5017.43|0
1620139620000|2021-05-04 14:47:00|5017.43|5017.43|5015.91|5015.91|5017.43|5017.43|5015.62|5015.62|0
1620139630000|2021-05-04 14:47:10|5015.69|5015.69|5012.62|5012.62|5015.69|5015.69|5012.62|5012.62|0
1620139640000|2021-05-04 14:47:20|5012.86|5012.86|5013.07|5013.07|5013.07|5013.07|5012.86|5012.86|0
1620139650000|2021-05-04 14:47:30|5012.78|5012.78|5013.45|5013.45|5013.45|5013.45|5011.53|5011.53|0
1620139660000|2021-05-04 14:47:40|5012.93|5012.93|5013.25|5013.25|5013.54|5013.54|5012.93|5012.93|0
1620139680000|2021-05-04 14:48:00|5012.1|5012.1|5011.37|5011.37|5012.1|5012.1|5011.37|5011.37|0
1620139690000|2021-05-04 14:48:10|5011.13|5011.13|5010.32|5010.32|5011.13|5011.13|5010.32|5010.32|0
1620139700000|2021-05-04 14:48:20|5010.1|5010.1|5012.48|5012.48|5012.48|5012.48|5010.1|5010.1|0
1620139710000|2021-05-04 14:48:30|5011.83|5011.83|5011.54|5011.54|5011.83|5011.83|5011.54|5011.54|0
1620139720000|2021-05-04 14:48:40|5011.25|5011.25|5009.24|5009.24|5011.25|5011.25|5009.24|5009.24|0
1620139730000|2021-05-04 14:48:50|5009|5009|5007.44|5007.44|5009|5009|5007.44|5007.44|0
1620139740000|2021-05-04 14:49:00|5007.73|5007.73|5008.21|5008.21|5009.02|5009.02|5007.62|5007.62|0
1620139750000|2021-05-04 14:49:10|5008.45|5008.45|5008.21|5008.21|5008.45|5008.45|5008.21|5008.21|0
1620139760000|2021-05-04 14:49:20|5008.5|5008.5|5007.99|5007.99|5008.5|5008.5|5007.99|5007.99|0
1620139770000|2021-05-04 14:49:30|5008.45|5008.45|5008.84|5008.84|5008.95|5008.95|5008.45|5008.45|0
1620139780000|2021-05-04 14:49:40|5008.27|5008.27|5008.55|5008.55|5008.55|5008.55|5008.27|5008.27|0
1620139790000|2021-05-04 14:49:50|5008.54|5008.54|5007.69|5007.69|5008.54|5008.54|5007.69|5007.69|0
1620139800000|2021-05-04 14:50:00|5007.23|5007.23|5004.22|5004.22|5007.23|5007.23|5004.22|5004.22|0
1620139810000|2021-05-04 14:50:10|5003.96|5003.96|5004.35|5004.35|5004.47|5004.47|5003.96|5003.96|0
1620139820000|2021-05-04 14:50:20|5004.11|5004.11|5003.14|5003.14|5004.11|5004.11|5003.14|5003.14|0
1620139830000|2021-05-04 14:50:30|5002.9|5002.9|5002.61|5002.61|5002.9|5002.9|5002.61|5002.61|0
1620139840000|2021-05-04 14:50:40|5002.37|5002.37|5002.58|5002.58|5002.58|5002.58|5001.7|5001.7|0
1620139850000|2021-05-04 14:50:50|5002.59|5002.59|5003.95|5003.95|5003.95|5003.95|5002.59|5002.59|0
1620139860000|2021-05-04 14:51:00|5004.19|5004.19|5005.6|5005.6|5006.22|5006.22|5004.19|5004.19|0
1620139870000|2021-05-04 14:51:10|5005.31|5005.31|5006.32|5006.32|5006.77|5006.77|5005.31|5005.31|0
1620139880000|2021-05-04 14:51:20|5006.3|5006.3|5005.85|5005.85|5006.3|5006.3|5005.85|5005.85|0
1620139890000|2021-05-04 14:51:30|5005.56|5005.56|5005.91|5005.91|5005.91|5005.91|5004.76|5004.76|0
1620139900000|2021-05-04 14:51:40|5005.93|5005.93|5006.03|5006.03|5006.03|5006.03|5005.69|5005.69|0
1620139910000|2021-05-04 14:51:50|5006.14|5006.14|5004.78|5004.78|5006.55|5006.55|5004.78|5004.78|0
1620139920000|2021-05-04 14:52:00|5004.56|5004.56|5001.39|5001.39|5004.56|5004.56|5001.39|5001.39|0
1620139930000|2021-05-04 14:52:10|5001.11|5001.11|5000.37|5000.37|5001.11|5001.11|4999.48|4999.48|0
1620139940000|2021-05-04 14:52:20|5000.87|5000.87|5000.36|5000.36|5001.11|5001.11|5000.36|5000.36|0
1620139950000|2021-05-04 14:52:30|5000.38|5000.38|5001.87|5001.87|5002.16|5002.16|5000.38|5000.38|0
1620139960000|2021-05-04 14:52:40|5001.41|5001.41|5002.09|5002.09|5002.09|5002.09|5001.41|5001.41|0
1620139970000|2021-05-04 14:52:50|5001.85|5001.85|5003.51|5003.51|5003.51|5003.51|5001.85|5001.85|0
1620139980000|2021-05-04 14:53:00|5003.8|5003.8|5004.65|5004.65|5004.94|5004.94|5003.8|5003.8|0
1620139990000|2021-05-04 14:53:10|5004.87|5004.87|5004.89|5004.89|5005.13|5005.13|5003.91|5003.91|0
1620140000000|2021-05-04 14:53:20|5004.6|5004.6|5004.6|5004.6|5004.6|5004.6|5004.6|5004.6|0
1620140010000|2021-05-04 14:53:30|5004.89|5004.89|5003.4|5003.4|5005.32|5005.32|5003.4|5003.4|0
1620140020000|2021-05-04 14:53:40|5003.88|5003.88|5004.31|5004.31|5004.42|5004.42|5003.88|5003.88|0
1620140030000|2021-05-04 14:53:50|5004.88|5004.88|5005.02|5005.02|5005.12|5005.12|5004.88|5004.88|0
1620140040000|2021-05-04 14:54:00|5005.12|5005.12|5006.18|5006.18|5006.22|5006.22|5004.65|5004.65|0
1620140050000|2021-05-04 14:54:10|5005.6|5005.6|5006.41|5006.41|5006.41|5006.41|5005.6|5005.6|0
1620140060000|2021-05-04 14:54:20|5005.73|5005.73|5005.73|5005.73|5005.73|5005.73|5005.73|5005.73|0
1620140070000|2021-05-04 14:54:30|5005.97|5005.97|5007.56|5007.56|5007.56|5007.56|5005.97|5005.97|0
1620140080000|2021-05-04 14:54:40|5007.32|5007.32|5008.47|5008.47|5008.47|5008.47|5006.5|5006.5|0
1620140090000|2021-05-04 14:54:50|5008.15|5008.15|5010.2|5010.2|5010.2|5010.2|5008.15|5008.15|0
1620140100000|2021-05-04 14:55:00|5010.44|5010.44|5009.86|5009.86|5010.44|5010.44|5009.75|5009.75|0
1620140110000|2021-05-04 14:55:10|5010.09|5010.09|5012.05|5012.05|5012.05|5012.05|5009.87|5009.87|0
1620140120000|2021-05-04 14:55:20|5012.01|5012.01|5010.64|5010.64|5012.05|5012.05|5010.64|5010.64|0
1620140130000|2021-05-04 14:55:30|5010.09|5010.09|5009.93|5009.93|5010.2|5010.2|5009.4|5009.4|0
1620140140000|2021-05-04 14:55:40|5009.72|5009.72|5009.26|5009.26|5009.72|5009.72|5009.02|5009.02|0
1620140150000|2021-05-04 14:55:50|5008.97|5008.97|5009.44|5009.44|5009.44|5009.44|5008.97|5008.97|0
1620140160000|2021-05-04 14:56:00|5009.55|5009.55|5009.63|5009.63|5009.63|5009.63|5008.61|5008.61|0
1620140170000|2021-05-04 14:56:10|5009.84|5009.84|5009.63|5009.63|5009.84|5009.84|5009.63|5009.63|0
1620140180000|2021-05-04 14:56:20|5009.87|5009.87|5008.32|5008.32|5009.87|5009.87|5008.32|5008.32|0
1620140190000|2021-05-04 14:56:30|5007.8|5007.8|5007.14|5007.14|5007.8|5007.8|5007.14|5007.14|0
1620140200000|2021-05-04 14:56:40|5006.92|5006.92|5006.92|5006.92|5006.92|5006.92|5006.92|5006.92|0
1620140210000|2021-05-04 14:56:50|5007.16|5007.16|5007.45|5007.45|5007.45|5007.45|5007.16|5007.16|0
1620140220000|2021-05-04 14:57:00|5007.21|5007.21|5008.19|5008.19|5008.19|5008.19|5007.21|5007.21|0
1620140230000|2021-05-04 14:57:10|5008.41|5008.41|5007.6|5007.6|5008.41|5008.41|5007.6|5007.6|0
1620140240000|2021-05-04 14:57:20|5007.82|5007.82|5008.47|5008.47|5008.47|5008.47|5007.25|5007.25|0
1620140250000|2021-05-04 14:57:30|5008.49|5008.49|5009.44|5009.44|5009.44|5009.44|5008.21|5008.21|0
1620140260000|2021-05-04 14:57:40|5009.15|5009.15|5008.39|5008.39|5009.15|5009.15|5008.39|5008.39|0
1620140270000|2021-05-04 14:57:50|5008.17|5008.17|5008.11|5008.11|5008.17|5008.17|5007.93|5007.93|0
1620140280000|2021-05-04 14:58:00|5008.4|5008.4|5008.64|5008.64|5008.93|5008.93|5008.19|5008.19|0
1620140290000|2021-05-04 14:58:10|5008.93|5008.93|5009.89|5009.89|5009.89|5009.89|5008.93|5008.93|0
1620140300000|2021-05-04 14:58:20|5010.13|5010.13|5011.16|5011.16|5011.45|5011.45|5010.13|5010.13|0
1620140310000|2021-05-04 14:58:30|5010.95|5010.95|5010.18|5010.18|5010.95|5010.95|5009.96|5009.96|0
1620140320000|2021-05-04 14:58:40|5009.96|5009.96|5010.02|5010.02|5010.42|5010.42|5009.96|5009.96|0
1620140330000|2021-05-04 14:58:50|5009.62|5009.62|5009.15|5009.15|5009.62|5009.62|5009.15|5009.15|0
1620140340000|2021-05-04 14:59:00|5008.71|5008.71|5008.47|5008.47|5008.89|5008.89|5008.21|5008.21|0
1620140350000|2021-05-04 14:59:10|5009.24|5009.24|5009.1|5009.1|5009.24|5009.24|5008.66|5008.66|0
1620140360000|2021-05-04 14:59:20|5008.88|5008.88|5007.32|5007.32|5008.88|5008.88|5006.5|5006.5|0
1620140370000|2021-05-04 14:59:30|5007.1|5007.1|5007.72|5007.72|5007.72|5007.72|5006.61|5006.61|0
1620140380000|2021-05-04 14:59:40|5007.73|5007.73|5008.64|5008.64|5008.64|5008.64|5007.73|5007.73|0
1620140390000|2021-05-04 14:59:50|5008.4|5008.4|5008.19|5008.19|5008.4|5008.4|5008.19|5008.19|0
1620140400000|2021-05-04 15:00:00|5008.4|5008.4|5005.84|5005.84|5008.4|5008.4|5005.6|5005.6|0
1620140410000|2021-05-04 15:00:10|5005.41|5005.41|5003.37|5003.37|5005.41|5005.41|5003.37|5003.37|0
1620140420000|2021-05-04 15:00:20|5004.19|5004.19|5004.14|5004.14|5004.64|5004.64|5004.14|5004.14|0
1620140430000|2021-05-04 15:00:30|5004.12|5004.12|5005.13|5005.13|5005.13|5005.13|5004.12|5004.12|0
1620140440000|2021-05-04 15:00:40|5004.67|5004.67|5004.05|5004.05|5004.67|5004.67|5004.05|5004.05|0
1620140450000|2021-05-04 15:00:50|5004|5004|5003.97|5003.97|5004|5004|5003.97|5003.97|0
1620140460000|2021-05-04 15:01:00|5003.75|5003.75|5000.94|5000.94|5003.75|5003.75|5000.94|5000.94|0
1620140470000|2021-05-04 15:01:10|5001.23|5001.23|5001.9|5001.9|5001.9|5001.9|5001.23|5001.23|0
1620140480000|2021-05-04 15:01:20|5001.66|5001.66|5003.44|5003.44|5003.44|5003.44|5001.45|5001.45|0
1620140490000|2021-05-04 15:01:30|5003.68|5003.68|5004.89|5004.89|5004.94|5004.94|5003.68|5003.68|0
1620140500000|2021-05-04 15:01:40|5005.13|5005.13|5006.84|5006.84|5006.84|5006.84|5005.13|5005.13|0
1620140510000|2021-05-04 15:01:50|5006.6|5006.6|5008.32|5008.32|5008.61|5008.61|5006.07|5006.07|0
1620140520000|2021-05-04 15:02:00|5008.03|5008.03|5009.2|5009.2|5009.2|5009.2|5007.45|5007.45|0
1620140530000|2021-05-04 15:02:10|5009.92|5009.92|5009.7|5009.7|5010.14|5010.14|5009.44|5009.44|0
1620140540000|2021-05-04 15:02:20|5009.48|5009.48|5012|5012|5012|5012|5009.48|5009.48|0
1620140550000|2021-05-04 15:02:30|5012.73|5012.73|5012.82|5012.82|5013.55|5013.55|5012.73|5012.73|0
1620140560000|2021-05-04 15:02:40|5012.83|5012.83|5015.77|5015.77|5015.82|5015.82|5012.54|5012.54|0
1620140570000|2021-05-04 15:02:50|5016.06|5016.06|5011.05|5011.05|5016.06|5016.06|5011.05|5011.05|0
1620140580000|2021-05-04 15:03:00|5010.79|5010.79|5010.57|5010.57|5010.79|5010.79|5010.34|5010.34|0
1620140590000|2021-05-04 15:03:10|5010.34|5010.34|5008.41|5008.41|5010.34|5010.34|5008.41|5008.41|0
1620140600000|2021-05-04 15:03:20|5008.99|5008.99|5009.76|5009.76|5009.97|5009.97|5008.99|5008.99|0
1620140610000|2021-05-04 15:03:30|5010.19|5010.19|5009.9|5009.9|5010.19|5010.19|5009.9|5009.9|0
1620140620000|2021-05-04 15:03:40|5009.68|5009.68|5009.23|5009.23|5009.68|5009.68|5009.23|5009.23|0
1620140630000|2021-05-04 15:03:50|5008.94|5008.94|5009.23|5009.23|5009.23|5009.23|5008.94|5008.94|0
1620140640000|2021-05-04 15:04:00|5009.45|5009.45|5009.66|5009.66|5009.66|5009.66|5009.45|5009.45|0
1620140650000|2021-05-04 15:04:10|5009.08|5009.08|5009.91|5009.91|5009.91|5009.91|5009.08|5009.08|0
1620140660000|2021-05-04 15:04:20|5009.69|5009.69|5009.98|5009.98|5009.98|5009.98|5009.69|5009.69|0
1620140670000|2021-05-04 15:04:30|5009.69|5009.69|5011.88|5011.88|5011.88|5011.88|5009.45|5009.45|0
1620140680000|2021-05-04 15:04:40|5012.36|5012.36|5011.84|5011.84|5012.66|5012.66|5011.61|5011.61|0
1620140690000|2021-05-04 15:04:50|5011.61|5011.61|5011.68|5011.68|5011.68|5011.68|5011.61|5011.61|0
1620140700000|2021-05-04 15:05:00|5011.97|5011.97|5010.34|5010.34|5012.98|5012.98|5010.34|5010.34|0
1620140710000|2021-05-04 15:05:10|5009.86|5009.86|5007.2|5007.2|5009.86|5009.86|5006.91|5006.91|0
1620140720000|2021-05-04 15:05:20|5006.43|5006.43|5006.49|5006.49|5006.49|5006.49|5005.98|5005.98|0
1620140730000|2021-05-04 15:05:30|5006.72|5006.72|5005.01|5005.01|5007.18|5007.18|5005.01|5005.01|0
1620140740000|2021-05-04 15:05:40|5004.72|5004.72|5003.76|5003.76|5004.72|5004.72|5003.25|5003.25|0
1620140750000|2021-05-04 15:05:50|5002.89|5002.89|5004.52|5004.52|5004.52|5004.52|5002.89|5002.89|0
1620140760000|2021-05-04 15:06:00|5004.95|5004.95|5005.94|5005.94|5006.1|5006.1|5004.95|5004.95|0
1620140770000|2021-05-04 15:06:10|5005.72|5005.72|5006.01|5006.01|5006.01|5006.01|5005.48|5005.48|0
1620140780000|2021-05-04 15:06:20|5006.73|5006.73|5007.28|5007.28|5007.28|5007.28|5006.73|5006.73|0
1620140790000|2021-05-04 15:06:30|5006.99|5006.99|5006.9|5006.9|5007.23|5007.23|5006.9|5006.9|0
1620140800000|2021-05-04 15:06:40|5007.19|5007.19|5007.86|5007.86|5007.86|5007.86|5007.19|5007.19|0
1620140810000|2021-05-04 15:06:50|5007.43|5007.43|5006.95|5006.95|5007.43|5007.43|5006.66|5006.66|0
1620140820000|2021-05-04 15:07:00|5007.19|5007.19|5009.13|5009.13|5009.42|5009.42|5007.19|5007.19|0
1620140830000|2021-05-04 15:07:10|5009.42|5009.42|5010.14|5010.14|5010.14|5010.14|5009.42|5009.42|0
1620140840000|2021-05-04 15:07:20|5009.68|5009.68|5009.63|5009.63|5009.97|5009.97|5009.4|5009.4|0
1620140850000|2021-05-04 15:07:30|5010.21|5010.21|5009.05|5009.05|5010.21|5010.21|5008.81|5008.81|0
1620140860000|2021-05-04 15:07:40|5008.81|5008.81|5009.1|5009.1|5009.1|5009.1|5008.81|5008.81|0
1620140870000|2021-05-04 15:07:50|5008.89|5008.89|5008.41|5008.41|5008.89|5008.89|5007.83|5007.83|0
1620140880000|2021-05-04 15:08:00|5008.12|5008.12|5007.36|5007.36|5008.12|5008.12|5007.36|5007.36|0
1620140890000|2021-05-04 15:08:10|5007.14|5007.14|5006.69|5006.69|5007.14|5007.14|5005.13|5005.13|0
1620140900000|2021-05-04 15:08:20|5006.91|5006.91|5006.32|5006.32|5006.91|5006.91|5006.32|5006.32|0
1620140910000|2021-05-04 15:08:30|5006.61|5006.61|5006.83|5006.83|5007.12|5007.12|5006.61|5006.61|0
1620140920000|2021-05-04 15:08:40|5007.12|5007.12|5007.28|5007.28|5007.64|5007.64|5007.07|5007.07|0
1620140930000|2021-05-04 15:08:50|5007.57|5007.57|5006.83|5006.83|5007.57|5007.57|5006.83|5006.83|0
1620140940000|2021-05-04 15:09:00|5007.07|5007.07|5007.36|5007.36|5007.36|5007.36|5006.83|5006.83|0
1620140950000|2021-05-04 15:09:10|5007.31|5007.31|5008.03|5008.03|5008.03|5008.03|5007.31|5007.31|0
1620140960000|2021-05-04 15:09:20|5008.27|5008.27|5009.41|5009.41|5009.41|5009.41|5008.16|5008.16|0
1620140970000|2021-05-04 15:09:30|5009.65|5009.65|5011.3|5011.3|5011.3|5011.3|5009.65|5009.65|0
1620140980000|2021-05-04 15:09:40|5011.35|5011.35|5012.08|5012.08|5012.37|5012.37|5010.61|5010.61|0
1620140990000|2021-05-04 15:09:50|5012.1|5012.1|5011.28|5011.28|5012.1|5012.1|5011.28|5011.28|0
1620141000000|2021-05-04 15:10:00|5011.06|5011.06|5009.8|5009.8|5011.06|5011.06|5009.8|5009.8|0
1620141010000|2021-05-04 15:10:10|5009.79|5009.79|5009.04|5009.04|5009.79|5009.79|5008.08|5008.08|0
1620141020000|2021-05-04 15:10:20|5008.75|5008.75|5010.03|5010.03|5010.27|5010.27|5008.75|5008.75|0
1620141030000|2021-05-04 15:10:30|5009.74|5009.74|5009.74|5009.74|5009.74|5009.74|5009.74|5009.74|0
1620141040000|2021-05-04 15:10:40|5009.79|5009.79|5007.28|5007.28|5009.79|5009.79|5007.28|5007.28|0
1620141050000|2021-05-04 15:10:50|5006.99|5006.99|5008.51|5008.51|5008.51|5008.51|5006.99|5006.99|0
1620141060000|2021-05-04 15:11:00|5007.79|5007.79|5006.99|5006.99|5007.79|5007.79|5006.81|5006.81|0
1620141070000|2021-05-04 15:11:10|5006.7|5006.7|5006.24|5006.24|5007.22|5007.22|5006.24|5006.24|0
1620141080000|2021-05-04 15:11:20|5006.48|5006.48|5003.94|5003.94|5006.48|5006.48|5003.12|5003.12|0
1620141090000|2021-05-04 15:11:30|5004.18|5004.18|5006.12|5006.12|5006.12|5006.12|5004.18|5004.18|0
1620141100000|2021-05-04 15:11:40|5006.36|5006.36|5007.69|5007.69|5007.69|5007.69|5006.36|5006.36|0
1620141110000|2021-05-04 15:11:50|5007.45|5007.45|5009.46|5009.46|5009.46|5009.46|5007.45|5007.45|0
1620141120000|2021-05-04 15:12:00|5009.24|5009.24|5009.02|5009.02|5009.31|5009.31|5009.02|5009.02|0
1620141130000|2021-05-04 15:12:10|5008.78|5008.78|5008.67|5008.67|5009.2|5009.2|5008.67|5008.67|0
1620141140000|2021-05-04 15:12:20|5008.91|5008.91|5008.91|5008.91|5008.91|5008.91|5008.91|5008.91|0
1620141150000|2021-05-04 15:12:30|5009.2|5009.2|5006.76|5006.76|5009.2|5009.2|5006.76|5006.76|0
1620141160000|2021-05-04 15:12:40|5006.73|5006.73|5006.52|5006.52|5006.73|5006.73|5006.06|5006.06|0
1620141170000|2021-05-04 15:12:50|5006.5|5006.5|5006.77|5006.77|5006.77|5006.77|5006.48|5006.48|0
1620141180000|2021-05-04 15:13:00|5006.53|5006.53|5006.27|5006.27|5006.53|5006.53|5006.27|5006.27|0
1620141190000|2021-05-04 15:13:10|5006.49|5006.49|5006.69|5006.69|5007.23|5007.23|5006.45|5006.45|0
1620141200000|2021-05-04 15:13:20|5006.45|5006.45|5003.66|5003.66|5006.45|5006.45|5003.66|5003.66|0
1620141210000|2021-05-04 15:13:30|5004.23|5004.23|5003.59|5003.59|5004.28|5004.28|5003.35|5003.35|0
1620141220000|2021-05-04 15:13:40|5003.81|5003.81|5005.28|5005.28|5005.28|5005.28|5003.81|5003.81|0
1620141230000|2021-05-04 15:13:50|5005.5|5005.5|5004.74|5004.74|5005.79|5005.79|5004.45|5004.45|0
1620141240000|2021-05-04 15:14:00|5004.26|5004.26|5003.72|5003.72|5005.5|5005.5|5003.72|5003.72|0
1620141250000|2021-05-04 15:14:10|5003.24|5003.24|5004.17|5004.17|5004.17|5004.17|5003.24|5003.24|0
1620141260000|2021-05-04 15:14:20|5004.39|5004.39|5006.48|5006.48|5006.69|5006.69|5004.39|5004.39|0
1620141270000|2021-05-04 15:14:30|5006.24|5006.24|5005.55|5005.55|5006.46|5006.46|5005.55|5005.55|0
1620141280000|2021-05-04 15:14:40|5005.33|5005.33|5003.02|5003.02|5005.33|5005.33|5002.74|5002.74|0
1620141290000|2021-05-04 15:14:50|5002.79|5002.79|5003.48|5003.48|5003.48|5003.48|5002.79|5002.79|0
1620141300000|2021-05-04 15:15:00|5002.95|5002.95|5004.08|5004.08|5004.58|5004.58|5002.44|5002.44|0
1620141310000|2021-05-04 15:15:10|5004.04|5004.04|5005.22|5005.22|5005.22|5005.22|5004.04|5004.04|0
1620141320000|2021-05-04 15:15:20|5005.25|5005.25|5004.71|5004.71|5005.45|5005.45|5004.71|5004.71|0
1620141330000|2021-05-04 15:15:30|5004.69|5004.69|5002.97|5002.97|5004.69|5004.69|5002.44|5002.44|0
1620141340000|2021-05-04 15:15:40|5003.26|5003.26|5004.19|5004.19|5004.7|5004.7|5003.26|5003.26|0
1620141350000|2021-05-04 15:15:50|5003.61|5003.61|5003.95|5003.95|5003.95|5003.95|5003.47|5003.47|0
1620141360000|2021-05-04 15:16:00|5003.99|5003.99|5003.47|5003.47|5004.71|5004.71|5003.47|5003.47|0
1620141370000|2021-05-04 15:16:10|5004|5004|5004.46|5004.46|5004.46|5004.46|5004|5004|0
1620141380000|2021-05-04 15:16:20|5004.7|5004.7|5006.24|5006.24|5006.24|5006.24|5004.7|5004.7|0
1620141390000|2021-05-04 15:16:30|5005.95|5005.95|5005.11|5005.11|5005.95|5005.95|5005.11|5005.11|0
1620141400000|2021-05-04 15:16:40|5005.33|5005.33|5005.55|5005.55|5005.84|5005.84|5005.31|5005.31|0
1620141410000|2021-05-04 15:16:50|5005.07|5005.07|5005.6|5005.6|5005.6|5005.6|5005.07|5005.07|0
1620141420000|2021-05-04 15:17:00|5005.84|5005.84|5005.98|5005.98|5006.27|5006.27|5005.84|5005.84|0
1620141430000|2021-05-04 15:17:10|5005.74|5005.74|5005.29|5005.29|5005.74|5005.74|5005.07|5005.07|0
1620141440000|2021-05-04 15:17:20|5005.52|5005.52|5006.79|5006.79|5006.79|5006.79|5005.52|5005.52|0
1620141450000|2021-05-04 15:17:30|5006.57|5006.57|5007.06|5007.06|5007.32|5007.32|5006.57|5006.57|0
1620141460000|2021-05-04 15:17:40|5006.85|5006.85|5006.81|5006.81|5006.85|5006.85|5006.81|5006.81|0
1620141470000|2021-05-04 15:17:50|5006.84|5006.84|5006.75|5006.75|5006.97|5006.97|5006.25|5006.25|0
1620141480000|2021-05-04 15:18:00|5006.77|5006.77|5005|5005|5006.77|5006.77|5005|5005|0
1620141490000|2021-05-04 15:18:10|5005.29|5005.29|5007|5007|5007|5007|5005.29|5005.29|0
1620141500000|2021-05-04 15:18:20|5007.01|5007.01|5008.57|5008.57|5008.57|5008.57|5007.01|5007.01|0
1620141510000|2021-05-04 15:18:30|5007.99|5007.99|5006.79|5006.79|5007.99|5007.99|5006.55|5006.55|0
1620141520000|2021-05-04 15:18:40|5006.75|5006.75|5004.43|5004.43|5006.75|5006.75|5004.35|5004.35|0
1620141530000|2021-05-04 15:18:50|5005.34|5005.34|5005.63|5005.63|5005.63|5005.63|5005.34|5005.34|0
1620141540000|2021-05-04 15:19:00|5005.84|5005.84|5006.61|5006.61|5006.61|5006.61|5005.03|5005.03|0
1620141550000|2021-05-04 15:19:10|5006.9|5006.9|5007.14|5007.14|5007.6|5007.6|5006.9|5006.9|0
1620141560000|2021-05-04 15:19:20|5006.15|5006.15|5006.47|5006.47|5006.47|5006.47|5005.43|5005.43|0
1620141570000|2021-05-04 15:19:30|5006.75|5006.75|5007.88|5007.88|5008.1|5008.1|5006.75|5006.75|0
1620141580000|2021-05-04 15:19:40|5008.17|5008.17|5007.69|5007.69|5008.17|5008.17|5007.48|5007.48|0
1620141590000|2021-05-04 15:19:50|5007.93|5007.93|5008.65|5008.65|5008.65|5008.65|5007.93|5007.93|0
1620141600000|2021-05-04 15:20:00|5008.36|5008.36|5008.12|5008.12|5008.36|5008.36|5007.38|5007.38|0
1620141610000|2021-05-04 15:20:10|5008.14|5008.14|5008.39|5008.39|5008.7|5008.7|5008.14|5008.14|0
1620141620000|2021-05-04 15:20:20|5008.17|5008.17|5007.43|5007.43|5008.17|5008.17|5007.3|5007.3|0
1620141630000|2021-05-04 15:20:30|5007.66|5007.66|5008.65|5008.65|5009.1|5009.1|5007.66|5007.66|0
1620141640000|2021-05-04 15:20:40|5008.36|5008.36|5007.66|5007.66|5008.36|5008.36|5007.66|5007.66|0
1620141650000|2021-05-04 15:20:50|5007.38|5007.38|5008.15|5008.15|5008.16|5008.16|5007.34|5007.34|0
1620141660000|2021-05-04 15:21:00|5007.57|5007.57|5004.85|5004.85|5007.86|5007.86|5004.39|5004.39|0
1620141670000|2021-05-04 15:21:10|5005.08|5005.08|5004.39|5004.39|5005.08|5005.08|5003.86|5003.86|0
1620141680000|2021-05-04 15:21:20|5004.87|5004.87|5006.04|5006.04|5006.04|5006.04|5004.87|5004.87|0
1620141690000|2021-05-04 15:21:30|5006.47|5006.47|5006.62|5006.62|5006.62|5006.62|5006.16|5006.16|0
1620141700000|2021-05-04 15:21:40|5006.91|5006.91|5006.62|5006.62|5007.6|5007.6|5006.62|5006.62|0
1620141710000|2021-05-04 15:21:50|5006.6|5006.6|5008.35|5008.35|5008.35|5008.35|5006.56|5006.56|0
1620141720000|2021-05-04 15:22:00|5008.64|5008.64|5007.89|5007.89|5008.92|5008.92|5007.89|5007.89|0
1620141730000|2021-05-04 15:22:10|5007.68|5007.68|5006.28|5006.28|5007.68|5007.68|5005.61|5005.61|0
1620141740000|2021-05-04 15:22:20|5006.26|5006.26|5004.69|5004.69|5006.26|5006.26|5004.47|5004.47|0
1620141750000|2021-05-04 15:22:30|5005.16|5005.16|5004.94|5004.94|5005.18|5005.18|5004.88|5004.88|0
1620141760000|2021-05-04 15:22:40|5004.9|5004.9|5005.42|5005.42|5005.42|5005.42|5004.9|5004.9|0
1620141770000|2021-05-04 15:22:50|5004.66|5004.66|5004.66|5004.66|5004.66|5004.66|5004.66|5004.66|0
1620141780000|2021-05-04 15:23:00|5004.76|5004.76|5004.32|5004.32|5004.77|5004.77|5004.08|5004.08|0
1620141790000|2021-05-04 15:23:10|5004.55|5004.55|5003.83|5003.83|5004.63|5004.63|5003.83|5003.83|0
1620141800000|2021-05-04 15:23:20|5004.54|5004.54|5004.98|5004.98|5004.98|5004.98|5004.54|5004.54|0
1620141810000|2021-05-04 15:23:30|5005.19|5005.19|5006.43|5006.43|5006.43|5006.43|5005.18|5005.18|0
1620141820000|2021-05-04 15:23:40|5006.88|5006.88|5006.81|5006.81|5007.1|5007.1|5006.59|5006.59|0
1620141830000|2021-05-04 15:23:50|5006.35|5006.35|5006.55|5006.55|5007.13|5007.13|5005.85|5005.85|0
1620141840000|2021-05-04 15:24:00|5006.79|5006.79|5005.84|5005.84|5006.79|5006.79|5005.55|5005.55|0
1620141850000|2021-05-04 15:24:10|5005.83|5005.83|5006.02|5006.02|5006.28|5006.28|5005.83|5005.83|0
1620141860000|2021-05-04 15:24:20|5005.81|5005.81|5006.25|5006.25|5006.25|5006.25|5005.57|5005.57|0
1620141870000|2021-05-04 15:24:30|5006.82|5006.82|5008.11|5008.11|5008.14|5008.14|5006.82|5006.82|0
1620141880000|2021-05-04 15:24:40|5008.35|5008.35|5008.13|5008.13|5008.64|5008.64|5008.13|5008.13|0
1620141890000|2021-05-04 15:24:50|5008.21|5008.21|5006.74|5006.74|5008.21|5008.21|5006.5|5006.5|0
1620141900000|2021-05-04 15:25:00|5006.53|5006.53|5004.4|5004.4|5006.53|5006.53|5004.35|5004.35|0
1620141910000|2021-05-04 15:25:10|5004.42|5004.42|5004.49|5004.49|5005.07|5005.07|5003.03|5003.03|0
1620141920000|2021-05-04 15:25:20|5005.07|5005.07|5004.33|5004.33|5005.28|5005.28|5004.09|5004.09|0
1620141930000|2021-05-04 15:25:30|5004.09|5004.09|5003.73|5003.73|5004.09|5004.09|5003.28|5003.28|0
1620141940000|2021-05-04 15:25:40|5004.02|5004.02|5003.99|5003.99|5004.26|5004.26|5003.78|5003.78|0
1620141950000|2021-05-04 15:25:50|5003.06|5003.06|5002.5|5002.5|5003.3|5003.3|5002.26|5002.26|0
1620141960000|2021-05-04 15:26:00|5001.81|5001.81|5001.14|5001.14|5002.1|5002.1|4999.98|4999.98|0
1620141970000|2021-05-04 15:26:10|5000.5|5000.5|4999.65|4999.65|5000.5|5000.5|4998.61|4998.61|0
1620141980000|2021-05-04 15:26:20|4999.86|4999.86|5000.19|5000.19|5001.42|5001.42|4999.86|4999.86|0
1620141990000|2021-05-04 15:26:30|5000.87|5000.87|5000.91|5000.91|5001.23|5001.23|5000.41|5000.41|0
1620142000000|2021-05-04 15:26:40|5001.13|5001.13|5000.91|5000.91|5001.13|5001.13|5000.91|5000.91|0
1620142010000|2021-05-04 15:26:50|5000.95|5000.95|5002.46|5002.46|5002.46|5002.46|5000.95|5000.95|0
1620142020000|2021-05-04 15:27:00|5002.48|5002.48|5003.44|5003.44|5003.44|5003.44|5002.24|5002.24|0
1620142030000|2021-05-04 15:27:10|5003.68|5003.68|5003.92|5003.92|5004.66|5004.66|5003.68|5003.68|0
1620142040000|2021-05-04 15:27:20|5003.49|5003.49|5003.5|5003.5|5003.54|5003.54|5003.01|5003.01|0
1620142050000|2021-05-04 15:27:30|5003.79|5003.79|5004.4|5004.4|5004.44|5004.44|5003.79|5003.79|0
1620142060000|2021-05-04 15:27:40|5004.98|5004.98|5004.98|5004.98|5004.98|5004.98|5004.98|5004.98|0
1620142070000|2021-05-04 15:27:50|5004.76|5004.76|5004.67|5004.67|5004.76|5004.76|5004.67|5004.67|0
1620142080000|2021-05-04 15:28:00|5005.1|5005.1|5004.88|5004.88|5005.34|5005.34|5004.88|5004.88|0
1620142090000|2021-05-04 15:28:10|5005.79|5005.79|5004.45|5004.45|5005.79|5005.79|5004.45|5004.45|0
1620142100000|2021-05-04 15:28:20|5004.74|5004.74|5003.92|5003.92|5004.74|5004.74|5003.92|5003.92|0
1620142110000|2021-05-04 15:28:30|5004.38|5004.38|5005.99|5005.99|5006.47|5006.47|5004.38|5004.38|0
1620142120000|2021-05-04 15:28:40|5005.97|5005.97|5004.46|5004.46|5005.97|5005.97|5004.46|5004.46|0
1620142130000|2021-05-04 15:28:50|5004.42|5004.42|5001.44|5001.44|5004.42|5004.42|5001.44|5001.44|0
1620142140000|2021-05-04 15:29:00|5001.67|5001.67|5002.49|5002.49|5002.71|5002.71|5001.64|5001.64|0
1620142150000|2021-05-04 15:29:10|5002.59|5002.59|5002.14|5002.14|5003.34|5003.34|5002.12|5002.12|0
1620142160000|2021-05-04 15:29:20|5001.93|5001.93|5000.39|5000.39|5001.93|5001.93|4999.82|4999.82|0
1620142170000|2021-05-04 15:29:30|4999.96|4999.96|5001.05|5001.05|5001.11|5001.11|4999.6|4999.6|0
1620142180000|2021-05-04 15:29:40|5001.48|5001.48|5001.06|5001.06|5001.5|5001.5|5000.49|5000.49|0
1620142190000|2021-05-04 15:29:50|5001.5|5001.5|5001.03|5001.03|5001.9|5001.9|5001.03|5001.03|0
1620198900000|2021-05-05 07:15:00|5045.87|5045.87|5047.89|5047.89|5047.89|5047.89|5044.22|5044.22|0
1620198910000|2021-05-05 07:15:10|5047|5047|5047.42|5047.42|5047.44|5047.44|5047|5047|0
1620198920000|2021-05-05 07:15:20|5047.64|5047.64|5047.64|5047.64|5047.64|5047.64|5047.64|5047.64|0
1620198930000|2021-05-05 07:15:30|5047.88|5047.88|5046.05|5046.05|5047.88|5047.88|5046.05|5046.05|0
1620198940000|2021-05-05 07:15:40|5046.34|5046.34|5046.34|5046.34|5046.34|5046.34|5046.34|5046.34|0
1620198950000|2021-05-05 07:15:50|5046.77|5046.77|5043.91|5043.91|5046.77|5046.77|5043.51|5043.51|0
1620198960000|2021-05-05 07:16:00|5043.81|5043.81|5040.62|5040.62|5043.81|5043.81|5040.62|5040.62|0
1620198970000|2021-05-05 07:16:10|5040.14|5040.14|5040.91|5040.91|5040.91|5040.91|5038.99|5038.99|0
1620198980000|2021-05-05 07:16:20|5040.99|5040.99|5043.12|5043.12|5043.12|5043.12|5040.96|5040.96|0
1620198990000|2021-05-05 07:16:30|5042.83|5042.83|5042.73|5042.73|5043.16|5043.16|5042.73|5042.73|0
1620199000000|2021-05-05 07:16:40|5042.25|5042.25|5042.49|5042.49|5042.71|5042.71|5042.25|5042.25|0
1620199010000|2021-05-05 07:16:50|5042.28|5042.28|5040.3|5040.3|5042.28|5042.28|5040.3|5040.3|0
1620199020000|2021-05-05 07:17:00|5040.27|5040.27|5039.99|5039.99|5040.27|5040.27|5039.99|5039.99|0
1620199030000|2021-05-05 07:17:10|5040.16|5040.16|5040.83|5040.83|5040.83|5040.83|5040.16|5040.16|0
1620199040000|2021-05-05 07:17:20|5040.4|5040.4|5040.73|5040.73|5040.73|5040.73|5038.55|5038.55|0
1620199050000|2021-05-05 07:17:30|5040.97|5040.97|5040.5|5040.5|5040.97|5040.97|5040.28|5040.28|0
1620199060000|2021-05-05 07:17:40|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|0
1620199070000|2021-05-05 07:17:50|5040.21|5040.21|5040.21|5040.21|5040.21|5040.21|5039.88|5039.88|0
1620199080000|2021-05-05 07:18:00|5040.5|5040.5|5040.5|5040.5|5040.5|5040.5|5040.5|5040.5|0
1620199090000|2021-05-05 07:18:10|5040.97|5040.97|5040.42|5040.42|5040.97|5040.97|5040.42|5040.42|0
1620199100000|2021-05-05 07:18:20|5040.71|5040.71|5040.5|5040.5|5041.43|5041.43|5040.28|5040.28|0
1620199110000|2021-05-05 07:18:30|5039.92|5039.92|5040.5|5040.5|5041.02|5041.02|5039.7|5039.7|0
1620199120000|2021-05-05 07:18:40|5040.52|5040.52|5040.5|5040.5|5040.73|5040.73|5040.5|5040.5|0
1620199130000|2021-05-05 07:18:50|5040.73|5040.73|5040.8|5040.8|5040.8|5040.8|5040.5|5040.5|0
1620199140000|2021-05-05 07:19:00|5040.48|5040.48|5041.09|5041.09|5041.09|5041.09|5040.48|5040.48|0
1620199150000|2021-05-05 07:19:10|5041.57|5041.57|5039.82|5039.82|5041.86|5041.86|5039.38|5039.38|0
1620199160000|2021-05-05 07:19:20|5040.3|5040.3|5041.66|5041.66|5041.66|5041.66|5040.06|5040.06|0
1620199170000|2021-05-05 07:19:30|5042.09|5042.09|5040.84|5040.84|5042.14|5042.14|5040.84|5040.84|0
1620199180000|2021-05-05 07:19:40|5039.72|5039.72|5040.84|5040.84|5041.08|5041.08|5039.72|5039.72|0
1620199190000|2021-05-05 07:19:50|5040.6|5040.6|5038.54|5038.54|5041.08|5041.08|5038.27|5038.27|0
1620199200000|2021-05-05 07:20:00|5039.02|5039.02|5040.05|5040.05|5040.29|5040.29|5038.78|5038.78|0
1620199210000|2021-05-05 07:20:10|5040.53|5040.53|5040.27|5040.27|5040.53|5040.53|5040.27|5040.27|0
1620199220000|2021-05-05 07:20:20|5040.5|5040.5|5038.3|5038.3|5040.5|5040.5|5038.3|5038.3|0
1620199230000|2021-05-05 07:20:30|5037.87|5037.87|5036.72|5036.72|5037.87|5037.87|5036.72|5036.72|0
1620199240000|2021-05-05 07:20:40|5036.14|5036.14|5035.25|5035.25|5036.14|5036.14|5035.25|5035.25|0
1620199250000|2021-05-05 07:20:50|5034.58|5034.58|5028.96|5028.96|5034.58|5034.58|5028.46|5028.46|0
1620199260000|2021-05-05 07:21:00|5028.95|5028.95|5026.84|5026.84|5028.95|5028.95|5026.81|5026.81|0
1620199270000|2021-05-05 07:21:10|5027.32|5027.32|5028.24|5028.24|5028.72|5028.72|5027.32|5027.32|0
1620199280000|2021-05-05 07:21:20|5027.92|5027.92|5027.93|5027.93|5027.93|5027.93|5026.46|5026.46|0
1620199290000|2021-05-05 07:21:30|5027.69|5027.69|5028.38|5028.38|5028.41|5028.41|5027.45|5027.45|0
1620199300000|2021-05-05 07:21:40|5028.67|5028.67|5029.83|5029.83|5029.83|5029.83|5028.67|5028.67|0
1620199310000|2021-05-05 07:21:50|5030.12|5030.12|5028.46|5028.46|5030.83|5030.83|5028.25|5028.25|0
1620199320000|2021-05-05 07:22:00|5028.94|5028.94|5028.12|5028.12|5029.74|5029.74|5028.12|5028.12|0
1620199330000|2021-05-05 07:22:10|5027.79|5027.79|5026.76|5026.76|5027.79|5027.79|5025.7|5025.7|0
1620199340000|2021-05-05 07:22:20|5026.89|5026.89|5026.06|5026.06|5026.89|5026.89|5026.06|5026.06|0
1620199350000|2021-05-05 07:22:30|5025.67|5025.67|5024.1|5024.1|5025.77|5025.77|5024.1|5024.1|0
1620199360000|2021-05-05 07:22:40|5024.36|5024.36|5025.2|5025.2|5025.44|5025.44|5024.34|5024.34|0
1620199370000|2021-05-05 07:22:50|5024.96|5024.96|5025.49|5025.49|5025.73|5025.73|5024.96|5024.96|0
1620199380000|2021-05-05 07:23:00|5025.71|5025.71|5025.72|5025.72|5026.19|5026.19|5025.43|5025.43|0
1620199390000|2021-05-05 07:23:10|5026.33|5026.33|5025.37|5025.37|5026.33|5026.33|5025.37|5025.37|0
1620199400000|2021-05-05 07:23:20|5026.33|5026.33|5027.34|5027.34|5027.34|5027.34|5026.06|5026.06|0
1620199410000|2021-05-05 07:23:30|5026.47|5026.47|5026.52|5026.52|5027|5027|5026.47|5026.47|0
1620199420000|2021-05-05 07:23:40|5026.3|5026.3|5022.89|5022.89|5026.3|5026.3|5022.31|5022.31|0
1620199430000|2021-05-05 07:23:50|5022.91|5022.91|5020.43|5020.43|5022.91|5022.91|5020.43|5020.43|0
1620199440000|2021-05-05 07:24:00|5022.15|5022.15|5022.37|5022.37|5022.37|5022.37|5022.15|5022.15|0
1620199450000|2021-05-05 07:24:10|5021.94|5021.94|5022.15|5022.15|5022.63|5022.63|5021.94|5021.94|0
1620199460000|2021-05-05 07:24:20|5023.38|5023.38|5026.49|5026.49|5026.49|5026.49|5022.9|5022.9|0
1620199470000|2021-05-05 07:24:30|5026.54|5026.54|5026.66|5026.66|5026.9|5026.9|5026.3|5026.3|0
1620199480000|2021-05-05 07:24:40|5027.09|5027.09|5026.85|5026.85|5027.33|5027.33|5026.61|5026.61|0
1620199490000|2021-05-05 07:24:50|5026.61|5026.61|5025.72|5025.72|5026.61|5026.61|5025.72|5025.72|0
1620199500000|2021-05-05 07:25:00|5025.74|5025.74|5025.84|5025.84|5025.89|5025.89|5025.63|5025.63|0
1620199510000|2021-05-05 07:25:10|5026.61|5026.61|5027.17|5027.17|5027.88|5027.88|5026.61|5026.61|0
1620199520000|2021-05-05 07:25:20|5027.64|5027.64|5026.88|5026.88|5027.86|5027.86|5026.88|5026.88|0
1620199530000|2021-05-05 07:25:30|5027.88|5027.88|5027.62|5027.62|5027.88|5027.88|5027.41|5027.41|0
1620199540000|2021-05-05 07:25:40|5027.84|5027.84|5023.9|5023.9|5027.84|5027.84|5023.69|5023.69|0
1620199550000|2021-05-05 07:25:50|5023.47|5023.47|5021.73|5021.73|5024.14|5024.14|5021.73|5021.73|0
1620199560000|2021-05-05 07:26:00|5021.95|5021.95|5021.51|5021.51|5021.95|5021.95|5021.51|5021.51|0
1620199570000|2021-05-05 07:26:10|5020.94|5020.94|5022.06|5022.06|5022.06|5022.06|5020.91|5020.91|0
1620199580000|2021-05-05 07:26:20|5022.64|5022.64|5025.76|5025.76|5025.76|5025.76|5022.64|5022.64|0
1620199590000|2021-05-05 07:26:30|5025.33|5025.33|5025.14|5025.14|5025.33|5025.33|5024.85|5024.85|0
1620199600000|2021-05-05 07:26:40|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|0
1620199610000|2021-05-05 07:26:50|5026.29|5026.29|5032.89|5032.89|5032.89|5032.89|5026.29|5026.29|0
1620199620000|2021-05-05 07:27:00|5032.92|5032.92|5035.9|5035.9|5035.9|5035.9|5032.46|5032.46|0
1620199630000|2021-05-05 07:27:10|5034.24|5034.24|5033.23|5033.23|5034.24|5034.24|5033.23|5033.23|0
1620199640000|2021-05-05 07:27:20|5033.88|5033.88|5035.48|5035.48|5035.48|5035.48|5033.88|5033.88|0
1620199650000|2021-05-05 07:27:30|5036.61|5036.61|5036.54|5036.54|5036.83|5036.83|5036.54|5036.54|0
1620199660000|2021-05-05 07:27:40|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|0
1620199670000|2021-05-05 07:27:50|5036.83|5036.83|5037.04|5037.04|5037.28|5037.28|5036.37|5036.37|0
1620199680000|2021-05-05 07:28:00|5037.33|5037.33|5037.33|5037.33|5037.33|5037.33|5037.33|5037.33|0
1620199700000|2021-05-05 07:28:20|5037.55|5037.55|5039.77|5039.77|5039.77|5039.77|5037.55|5037.55|0
1620199710000|2021-05-05 07:28:30|5039.34|5039.34|5039.77|5039.77|5039.8|5039.8|5039.34|5039.34|0
1620199720000|2021-05-05 07:28:40|5040.01|5040.01|5040.25|5040.25|5040.25|5040.25|5040.01|5040.01|0
1620199730000|2021-05-05 07:28:50|5040.54|5040.54|5039.31|5039.31|5040.75|5040.75|5038.5|5038.5|0
1620199740000|2021-05-05 07:29:00|5039.55|5039.55|5039.34|5039.34|5039.55|5039.55|5039.34|5039.34|0
1620199750000|2021-05-05 07:29:10|5037.03|5037.03|5037.03|5037.03|5037.03|5037.03|5037.03|5037.03|0
1620199760000|2021-05-05 07:29:20|5037.27|5037.27|5035.28|5035.28|5037.27|5037.27|5035.28|5035.28|0
1620199770000|2021-05-05 07:29:30|5035.24|5035.24|5031.77|5031.77|5035.24|5035.24|5031.77|5031.77|0
1620199780000|2021-05-05 07:29:40|5032.01|5032.01|5033.6|5033.6|5033.6|5033.6|5032.01|5032.01|0
1620199790000|2021-05-05 07:29:50|5033.68|5033.68|5033.68|5033.68|5033.68|5033.68|5033.68|5033.68|0
1620199800000|2021-05-05 07:30:00|5034.9|5034.9|5035.04|5035.04|5035.04|5035.04|5034.33|5034.33|0
1620199810000|2021-05-05 07:30:10|5034.61|5034.61|5033.75|5033.75|5034.61|5034.61|5033.75|5033.75|0
1620199820000|2021-05-05 07:30:20|5034.03|5034.03|5034.5|5034.5|5034.54|5034.54|5034.03|5034.03|0
1620199830000|2021-05-05 07:30:30|5034.21|5034.21|5037.72|5037.72|5037.73|5037.73|5034.21|5034.21|0
1620199840000|2021-05-05 07:30:40|5037.43|5037.43|5037.72|5037.72|5037.72|5037.72|5037.43|5037.43|0
1620199850000|2021-05-05 07:30:50|5038.29|5038.29|5039.64|5039.64|5039.66|5039.66|5038.29|5038.29|0
1620199860000|2021-05-05 07:31:00|5039.86|5039.86|5039.86|5039.86|5039.86|5039.86|5039.86|5039.86|0
1620199870000|2021-05-05 07:31:10|5040.55|5040.55|5039.84|5039.84|5040.55|5040.55|5039.84|5039.84|0
1620199880000|2021-05-05 07:31:20|5039.55|5039.55|5039.49|5039.49|5039.55|5039.55|5039.49|5039.49|0
1620199890000|2021-05-05 07:31:30|5040.21|5040.21|5040.64|5040.64|5040.64|5040.64|5040.21|5040.21|0
1620199910000|2021-05-05 07:31:50|5040.88|5040.88|5042.32|5042.32|5042.32|5042.32|5040.88|5040.88|0
1620199920000|2021-05-05 07:32:00|5042.61|5042.61|5043.77|5043.77|5043.77|5043.77|5042.61|5042.61|0
1620199930000|2021-05-05 07:32:10|5043.55|5043.55|5045.12|5045.12|5045.12|5045.12|5043.55|5043.55|0
1620199940000|2021-05-05 07:32:20|5045.41|5045.41|5045.41|5045.41|5045.41|5045.41|5045.41|5045.41|0
1620199950000|2021-05-05 07:32:30|5045.12|5045.12|5044.33|5044.33|5045.12|5045.12|5044.33|5044.33|0
1620199960000|2021-05-05 07:32:40|5043.18|5043.18|5042.88|5042.88|5043.18|5043.18|5042.88|5042.88|0
1620199970000|2021-05-05 07:32:50|5042.64|5042.64|5042.64|5042.64|5042.64|5042.64|5042.64|5042.64|0
1620199980000|2021-05-05 07:33:00|5041.49|5041.49|5042.11|5042.11|5042.4|5042.4|5041.49|5041.49|0
1620199990000|2021-05-05 07:33:10|5042.4|5042.4|5042.4|5042.4|5042.4|5042.4|5042.4|5042.4|0
1620200010000|2021-05-05 07:33:30|5042.87|5042.87|5043.32|5043.32|5043.32|5043.32|5042.87|5042.87|0
1620200030000|2021-05-05 07:33:50|5043.54|5043.54|5046.4|5046.4|5046.4|5046.4|5043.54|5043.54|0
1620200040000|2021-05-05 07:34:00|5046.18|5046.18|5047.05|5047.05|5047.05|5047.05|5046.18|5046.18|0
1620200050000|2021-05-05 07:34:10|5047.48|5047.48|5047.77|5047.77|5047.77|5047.77|5047.48|5047.48|0
1620200060000|2021-05-05 07:34:20|5048.35|5048.35|5048.46|5048.46|5048.46|5048.46|5048.35|5048.35|0
1620200080000|2021-05-05 07:34:40|5048.22|5048.22|5047.65|5047.65|5048.22|5048.22|5047.64|5047.64|0
1620200090000|2021-05-05 07:34:50|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|0
1620200100000|2021-05-05 07:35:00|5048.45|5048.45|5049.39|5049.39|5049.39|5049.39|5048.45|5048.45|0
1620200110000|2021-05-05 07:35:10|5049.17|5049.17|5049.17|5049.17|5049.17|5049.17|5049.17|5049.17|0
1620200130000|2021-05-05 07:35:30|5049.39|5049.39|5050.18|5050.18|5050.4|5050.4|5049.39|5049.39|0
1620200140000|2021-05-05 07:35:40|5050.47|5050.47|5050.5|5050.5|5050.5|5050.5|5050.47|5050.47|0
1620200150000|2021-05-05 07:35:50|5051.19|5051.19|5052.1|5052.1|5052.1|5052.1|5051.19|5051.19|0
1620200160000|2021-05-05 07:36:00|5052.17|5052.17|5052.11|5052.11|5052.17|5052.17|5052.08|5052.08|0
1620200170000|2021-05-05 07:36:10|5051.82|5051.82|5051.82|5051.82|5051.82|5051.82|5051.82|5051.82|0
1620200180000|2021-05-05 07:36:20|5050.69|5050.69|5049.46|5049.46|5050.69|5050.69|5048.79|5048.79|0
1620200190000|2021-05-05 07:36:30|5050.15|5050.15|5050.44|5050.44|5050.44|5050.44|5050.15|5050.15|0
1620200200000|2021-05-05 07:36:40|5050.68|5050.68|5049.41|5049.41|5050.68|5050.68|5049.14|5049.14|0
1620200210000|2021-05-05 07:36:50|5049.38|5049.38|5049.17|5049.17|5049.38|5049.38|5049.17|5049.17|0
1620200220000|2021-05-05 07:37:00|5048.69|5048.69|5049.14|5049.14|5049.14|5049.14|5048.69|5048.69|0
1620200230000|2021-05-05 07:37:10|5049.11|5049.11|5048.39|5048.39|5049.11|5049.11|5048.39|5048.39|0
1620200240000|2021-05-05 07:37:20|5048.61|5048.61|5048.61|5048.61|5048.61|5048.61|5048.61|5048.61|0
1620200250000|2021-05-05 07:37:30|5048.63|5048.63|5048.63|5048.63|5048.63|5048.63|5048.63|5048.63|0
1620200260000|2021-05-05 07:37:40|5048.65|5048.65|5048.86|5048.86|5048.86|5048.86|5048.65|5048.65|0
1620200270000|2021-05-05 07:37:50|5049.08|5049.08|5048.91|5048.91|5049.08|5049.08|5048.34|5048.34|0
1620200280000|2021-05-05 07:38:00|5048.62|5048.62|5049.45|5049.45|5049.45|5049.45|5048.62|5048.62|0
1620200290000|2021-05-05 07:38:10|5049.74|5049.74|5050.56|5050.56|5050.56|5050.56|5049.74|5049.74|0
1620200300000|2021-05-05 07:38:20|5051.13|5051.13|5051.87|5051.87|5052.26|5052.26|5051.13|5051.13|0
1620200310000|2021-05-05 07:38:30|5053.88|5053.88|5053.88|5053.88|5053.88|5053.88|5053.88|5053.88|0
1620200320000|2021-05-05 07:38:40|5053.83|5053.83|5055.6|5055.6|5055.83|5055.83|5053.8|5053.8|0
1620200330000|2021-05-05 07:38:50|5054.69|5054.69|5054.4|5054.4|5054.69|5054.69|5054.4|5054.4|0
1620200340000|2021-05-05 07:39:00|5054.18|5054.18|5054.47|5054.47|5054.76|5054.76|5054.18|5054.18|0
1620200350000|2021-05-05 07:39:10|5054.25|5054.25|5054.25|5054.25|5054.25|5054.25|5054.25|5054.25|0
1620200360000|2021-05-05 07:39:20|5053.68|5053.68|5053.68|5053.68|5053.68|5053.68|5053.68|5053.68|0
1620200370000|2021-05-05 07:39:30|5054.18|5054.18|5054.67|5054.67|5054.67|5054.67|5054.18|5054.18|0
1620200380000|2021-05-05 07:39:40|5053.8|5053.8|5054.94|5054.94|5054.94|5054.94|5053.8|5053.8|0
1620200390000|2021-05-05 07:39:50|5054.65|5054.65|5054.92|5054.92|5054.94|5054.94|5054.65|5054.65|0
1620200400000|2021-05-05 07:40:00|5056.15|5056.15|5056.15|5056.15|5056.15|5056.15|5056.15|5056.15|0
1620200410000|2021-05-05 07:40:10|5056.36|5056.36|5058.01|5058.01|5058.01|5058.01|5056.36|5056.36|0
1620200430000|2021-05-05 07:40:30|5058.3|5058.3|5058.3|5058.3|5058.3|5058.3|5058.3|5058.3|0
1620200440000|2021-05-05 07:40:40|5058.06|5058.06|5058.01|5058.01|5058.06|5058.06|5058.01|5058.01|0
1620200450000|2021-05-05 07:40:50|5057.97|5057.97|5057.69|5057.69|5057.98|5057.98|5057.69|5057.69|0
1620200460000|2021-05-05 07:41:00|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|5057.4|0
1620200470000|2021-05-05 07:41:10|5057.16|5057.16|5057.16|5057.16|5057.16|5057.16|5057.16|5057.16|0
1620200480000|2021-05-05 07:41:20|5057.64|5057.64|5056.73|5056.73|5057.64|5057.64|5056.73|5056.73|0
1620200500000|2021-05-05 07:41:40|5056.49|5056.49|5056.49|5056.49|5056.49|5056.49|5056.49|5056.49|0
1620200510000|2021-05-05 07:41:50|5056.2|5056.2|5056.25|5056.25|5056.54|5056.54|5055.24|5055.24|0
1620200520000|2021-05-05 07:42:00|5056.54|5056.54|5056.33|5056.33|5056.54|5056.54|5056.25|5056.25|0
1620200530000|2021-05-05 07:42:10|5056.11|5056.11|5056.06|5056.06|5056.11|5056.11|5056.06|5056.06|0
1620200540000|2021-05-05 07:42:20|5056.35|5056.35|5057.89|5057.89|5057.89|5057.89|5056.35|5056.35|0
1620200550000|2021-05-05 07:42:30|5057.87|5057.87|5060.47|5060.47|5060.47|5060.47|5057.87|5057.87|0
1620200560000|2021-05-05 07:42:40|5061.19|5061.19|5059.94|5059.94|5061.19|5061.19|5059.94|5059.94|0
1620200570000|2021-05-05 07:42:50|5060.23|5060.23|5060.23|5060.23|5060.23|5060.23|5060.23|5060.23|0
1620200580000|2021-05-05 07:43:00|5060.76|5060.76|5059.03|5059.03|5060.76|5060.76|5059.03|5059.03|0
1620200590000|2021-05-05 07:43:10|5059.24|5059.24|5059.22|5059.22|5059.24|5059.24|5059.22|5059.22|0
1620200600000|2021-05-05 07:43:20|5059|5059|5059|5059|5059|5059|5059|5059|0
1620200610000|2021-05-05 07:43:30|5059.03|5059.03|5059.03|5059.03|5059.03|5059.03|5059.03|5059.03|0
1620200620000|2021-05-05 07:43:40|5058.05|5058.05|5058.03|5058.03|5058.05|5058.05|5057.99|5057.99|0
1620200640000|2021-05-05 07:44:00|5057.74|5057.74|5057.22|5057.22|5057.74|5057.74|5057.22|5057.22|0
1620200650000|2021-05-05 07:44:10|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|0
1620200660000|2021-05-05 07:44:20|5057.64|5057.64|5058|5058|5058.58|5058.58|5057.64|5057.64|0
1620200670000|2021-05-05 07:44:30|5058.27|5058.27|5056.59|5056.59|5058.27|5058.27|5056.59|5056.59|0
1620200690000|2021-05-05 07:44:50|5056.3|5056.3|5055.84|5055.84|5056.3|5056.3|5055.6|5055.6|0
1620200700000|2021-05-05 07:45:00|5056.13|5056.13|5056.42|5056.42|5056.42|5056.42|5056.13|5056.13|0
1620200710000|2021-05-05 07:45:10|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|0
1620200720000|2021-05-05 07:45:20|5057.38|5057.38|5057.67|5057.67|5057.67|5057.67|5057.38|5057.38|0
1620200740000|2021-05-05 07:45:40|5058.84|5058.84|5058.36|5058.36|5058.84|5058.84|5058.36|5058.36|0
1620200750000|2021-05-05 07:45:50|5058.15|5058.15|5057.16|5057.16|5058.15|5058.15|5057.16|5057.16|0
1620200760000|2021-05-05 07:46:00|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|5057.45|0
1620200770000|2021-05-05 07:46:10|5058.49|5058.49|5060.52|5060.52|5060.52|5060.52|5058.49|5058.49|0
1620200780000|2021-05-05 07:46:20|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|0
1620200790000|2021-05-05 07:46:30|5059.28|5059.28|5058.79|5058.79|5059.28|5059.28|5058.46|5058.46|0
1620200800000|2021-05-05 07:46:40|5059.08|5059.08|5059.1|5059.1|5059.1|5059.1|5059.08|5059.08|0
1620200810000|2021-05-05 07:46:50|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|0
1620200820000|2021-05-05 07:47:00|5059.28|5059.28|5058.8|5058.8|5059.28|5059.28|5058.8|5058.8|0
1620200830000|2021-05-05 07:47:10|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|0
1620200840000|2021-05-05 07:47:20|5059.32|5059.32|5059.32|5059.32|5059.32|5059.32|5059.32|5059.32|0
1620200850000|2021-05-05 07:47:30|5059.61|5059.61|5062.27|5062.27|5062.27|5062.27|5059.61|5059.61|0
1620200860000|2021-05-05 07:47:40|5062.06|5062.06|5062.31|5062.31|5062.31|5062.31|5062.06|5062.06|0
1620200880000|2021-05-05 07:48:00|5062.02|5062.02|5062.6|5062.6|5062.89|5062.89|5062.02|5062.02|0
1620200890000|2021-05-05 07:48:10|5062.36|5062.36|5062.44|5062.44|5062.65|5062.65|5062.36|5062.36|0
1620200900000|2021-05-05 07:48:20|5062.15|5062.15|5062.15|5062.15|5062.44|5062.44|5062.15|5062.15|0
1620200910000|2021-05-05 07:48:30|5061.91|5061.91|5061.67|5061.67|5061.91|5061.91|5061.67|5061.67|0
1620200920000|2021-05-05 07:48:40|5061.45|5061.45|5058.86|5058.86|5061.45|5061.45|5058.86|5058.86|0
1620200930000|2021-05-05 07:48:50|5059.15|5059.15|5061.93|5061.93|5061.93|5061.93|5059.15|5059.15|0
1620200940000|2021-05-05 07:49:00|5062.65|5062.65|5062.36|5062.36|5062.65|5062.65|5062.36|5062.36|0
1620200950000|2021-05-05 07:49:10|5062.84|5062.84|5063.99|5063.99|5064.28|5064.28|5062.84|5062.84|0
1620200960000|2021-05-05 07:49:20|5064.28|5064.28|5064.76|5064.76|5064.76|5064.76|5064.28|5064.28|0
1620200970000|2021-05-05 07:49:30|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|0
1620201000000|2021-05-05 07:50:00|5065.22|5065.22|5065.99|5065.99|5066.01|5066.01|5065.22|5065.22|0
1620201010000|2021-05-05 07:50:10|5065.78|5065.78|5064.75|5064.75|5065.78|5065.78|5064.75|5064.75|0
1620201020000|2021-05-05 07:50:20|5065.33|5065.33|5065.76|5065.76|5065.76|5065.76|5065.33|5065.33|0
1620201030000|2021-05-05 07:50:30|5065.79|5065.79|5066.11|5066.11|5066.8|5066.8|5065.79|5065.79|0
1620201050000|2021-05-05 07:50:50|5066.32|5066.32|5066.32|5066.32|5066.61|5066.61|5066.32|5066.32|0
1620201060000|2021-05-05 07:51:00|5066.8|5066.8|5066.8|5066.8|5066.8|5066.8|5066.8|5066.8|0
1620201070000|2021-05-05 07:51:10|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|0
1620201080000|2021-05-05 07:51:20|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|0
1620201090000|2021-05-05 07:51:30|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|5067.09|0
1620201100000|2021-05-05 07:51:40|5067.67|5067.67|5068.45|5068.45|5068.45|5068.45|5067.67|5067.67|0
1620201110000|2021-05-05 07:51:50|5068.16|5068.16|5068.45|5068.45|5068.45|5068.45|5068.16|5068.16|0
1620201120000|2021-05-05 07:52:00|5069.02|5069.02|5071.56|5071.56|5071.56|5071.56|5069.02|5069.02|0
1620201130000|2021-05-05 07:52:10|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|0
1620201140000|2021-05-05 07:52:20|5072.72|5072.72|5072.72|5072.72|5072.72|5072.72|5072.72|5072.72|0
1620201150000|2021-05-05 07:52:30|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|5072.48|0
1620201160000|2021-05-05 07:52:40|5072.19|5072.19|5071.97|5071.97|5072.19|5072.19|5071.97|5071.97|0
1620201170000|2021-05-05 07:52:50|5072.5|5072.5|5073.68|5073.68|5073.68|5073.68|5072.5|5072.5|0
1620201180000|2021-05-05 07:53:00|5073.69|5073.69|5072.51|5072.51|5073.69|5073.69|5072.51|5072.51|0
1620201190000|2021-05-05 07:53:10|5072.79|5072.79|5072.29|5072.29|5072.79|5072.79|5071.93|5071.93|0
1620201200000|2021-05-05 07:53:20|5072.26|5072.26|5072.78|5072.78|5072.78|5072.78|5072.26|5072.26|0
1620201210000|2021-05-05 07:53:30|5073.07|5073.07|5073.55|5073.55|5073.84|5073.84|5073.07|5073.07|0
1620201220000|2021-05-05 07:53:40|5074.2|5074.2|5073.31|5073.31|5074.2|5074.2|5073.31|5073.31|0
1620201230000|2021-05-05 07:53:50|5073.02|5073.02|5073.98|5073.98|5073.98|5073.98|5073.02|5073.02|0
1620201240000|2021-05-05 07:54:00|5073.76|5073.76|5072.2|5072.2|5073.76|5073.76|5072.2|5072.2|0
1620201250000|2021-05-05 07:54:10|5072.23|5072.23|5068.82|5068.82|5072.23|5072.23|5068.82|5068.82|0
1620201260000|2021-05-05 07:54:20|5068.25|5068.25|5067.77|5067.77|5068.25|5068.25|5067.77|5067.77|0
1620201270000|2021-05-05 07:54:30|5068.06|5068.06|5066.84|5066.84|5068.06|5068.06|5066.84|5066.84|0
1620201280000|2021-05-05 07:54:40|5067.08|5067.08|5067.03|5067.03|5067.08|5067.08|5066.79|5066.79|0
1620201290000|2021-05-05 07:54:50|5067.25|5067.25|5066.55|5066.55|5067.25|5067.25|5066.55|5066.55|0
1620201300000|2021-05-05 07:55:00|5066.26|5066.26|5066.55|5066.55|5066.55|5066.55|5066.26|5066.26|0
1620201310000|2021-05-05 07:55:10|5065.97|5065.97|5066.21|5066.21|5066.21|5066.21|5065.93|5065.93|0
1620201320000|2021-05-05 07:55:20|5065.93|5065.93|5063.74|5063.74|5065.93|5065.93|5062.81|5062.81|0
1620201330000|2021-05-05 07:55:30|5063.72|5063.72|5065.54|5065.54|5065.54|5065.54|5063.43|5063.43|0
1620201340000|2021-05-05 07:55:40|5065.33|5065.33|5064.57|5064.57|5065.33|5065.33|5064.29|5064.29|0
1620201350000|2021-05-05 07:55:50|5064.29|5064.29|5064.29|5064.29|5064.57|5064.57|5064.29|5064.29|0
1620201360000|2021-05-05 07:56:00|5064.52|5064.52|5064.65|5064.65|5065.05|5065.05|5064.52|5064.52|0
1620201370000|2021-05-05 07:56:10|5063.3|5063.3|5062.87|5062.87|5063.3|5063.3|5062.87|5062.87|0
1620201390000|2021-05-05 07:56:30|5062.44|5062.44|5061.07|5061.07|5062.44|5062.44|5061.07|5061.07|0
1620201400000|2021-05-05 07:56:40|5060.11|5060.11|5060.33|5060.33|5060.33|5060.33|5059.82|5059.82|0
1620201410000|2021-05-05 07:56:50|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|0
1620201420000|2021-05-05 07:57:00|5061.79|5061.79|5062.82|5062.82|5062.82|5062.82|5061.79|5061.79|0
1620201430000|2021-05-05 07:57:10|5062.9|5062.9|5062.9|5062.9|5062.9|5062.9|5062.9|5062.9|0
1620201460000|2021-05-05 07:57:40|5063.19|5063.19|5063.48|5063.48|5063.48|5063.48|5063.19|5063.19|0
1620201480000|2021-05-05 07:58:00|5063.71|5063.71|5063.24|5063.24|5063.71|5063.71|5063.24|5063.24|0
1620201490000|2021-05-05 07:58:10|5062.52|5062.52|5062.52|5062.52|5062.52|5062.52|5062.52|5062.52|0
1620201500000|2021-05-05 07:58:20|5062.23|5062.23|5062.78|5062.78|5062.78|5062.78|5061.56|5061.56|0
1620201520000|2021-05-05 07:58:40|5062.67|5062.67|5062.23|5062.23|5062.68|5062.68|5062.18|5062.18|0
1620201530000|2021-05-05 07:58:50|5062.22|5062.22|5062.78|5062.78|5062.78|5062.78|5062.2|5062.2|0
1620201540000|2021-05-05 07:59:00|5062.7|5062.7|5062.61|5062.61|5062.7|5062.7|5062.61|5062.61|0
1620201550000|2021-05-05 07:59:10|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|0
1620201560000|2021-05-05 07:59:20|5062.38|5062.38|5062.46|5062.46|5062.46|5062.46|5062.1|5062.1|0
1620201570000|2021-05-05 07:59:30|5062|5062|5062|5062|5062|5062|5062|5062|0
1620201580000|2021-05-05 07:59:40|5063.4|5063.4|5063.37|5063.37|5063.83|5063.83|5063.37|5063.37|0
1620201590000|2021-05-05 07:59:50|5063.08|5063.08|5062.34|5062.34|5063.08|5063.08|5062.34|5062.34|0
1620201600000|2021-05-05 08:00:00|5061.92|5061.92|5062.78|5062.78|5063.35|5063.35|5061.92|5061.92|0
1620201620000|2021-05-05 08:00:20|5062.54|5062.54|5061.12|5061.12|5062.54|5062.54|5060.83|5060.83|0
1620201630000|2021-05-05 08:00:30|5061.7|5061.7|5062.28|5062.28|5062.28|5062.28|5061.7|5061.7|0
1620201640000|2021-05-05 08:00:40|5062.26|5062.26|5062.91|5062.91|5062.91|5062.91|5062.26|5062.26|0
1620201650000|2021-05-05 08:00:50|5062.62|5062.62|5062.09|5062.09|5062.67|5062.67|5062.09|5062.09|0
1620201660000|2021-05-05 08:01:00|5061.2|5061.2|5060.91|5060.91|5061.78|5061.78|5060.91|5060.91|0
1620201670000|2021-05-05 08:01:10|5061.2|5061.2|5061.61|5061.61|5061.9|5061.9|5061.2|5061.2|0
1620201680000|2021-05-05 08:01:20|5061.62|5061.62|5061.91|5061.91|5061.91|5061.91|5061.62|5061.62|0
1620201700000|2021-05-05 08:01:40|5062.15|5062.15|5062.67|5062.67|5062.67|5062.67|5062.15|5062.15|0
1620201710000|2021-05-05 08:01:50|5062.09|5062.09|5061.35|5061.35|5062.09|5062.09|5061.35|5061.35|0
1620201720000|2021-05-05 08:02:00|5061.78|5061.78|5062.36|5062.36|5062.36|5062.36|5061.78|5061.78|0
1620201730000|2021-05-05 08:02:10|5062.84|5062.84|5062.33|5062.33|5062.84|5062.84|5062.33|5062.33|0
1620201740000|2021-05-05 08:02:20|5061.46|5061.46|5060.08|5060.08|5061.46|5061.46|5060.08|5060.08|0
1620201750000|2021-05-05 08:02:30|5060.37|5060.37|5060.37|5060.37|5060.37|5060.37|5060.37|5060.37|0
1620201760000|2021-05-05 08:02:40|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|0
1620201770000|2021-05-05 08:02:50|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|0
1620201790000|2021-05-05 08:03:10|5060.89|5060.89|5061.82|5061.82|5061.82|5061.82|5060.89|5060.89|0
1620201800000|2021-05-05 08:03:20|5062.11|5062.11|5062.11|5062.11|5062.11|5062.11|5062.11|5062.11|0
1620201820000|2021-05-05 08:03:40|5062.09|5062.09|5062.11|5062.11|5062.11|5062.11|5062.09|5062.09|0
1620201830000|2021-05-05 08:03:50|5061.68|5061.68|5058.33|5058.33|5061.89|5061.89|5058.33|5058.33|0
1620201840000|2021-05-05 08:04:00|5058.3|5058.3|5058.58|5058.58|5058.58|5058.58|5058.29|5058.29|0
1620201850000|2021-05-05 08:04:10|5058.29|5058.29|5056.29|5056.29|5058.29|5058.29|5056.29|5056.29|0
1620201860000|2021-05-05 08:04:20|5055.82|5055.82|5055.82|5055.82|5055.82|5055.82|5055.82|5055.82|0
1620201870000|2021-05-05 08:04:30|5055.53|5055.53|5055|5055|5055.53|5055.53|5055|5055|0
1620201880000|2021-05-05 08:04:40|5055.29|5055.29|5054.33|5054.33|5055.29|5055.29|5054.33|5054.33|0
1620201890000|2021-05-05 08:04:50|5054.04|5054.04|5053.82|5053.82|5054.04|5054.04|5053.82|5053.82|0
1620201900000|2021-05-05 08:05:00|5053.61|5053.61|5052.65|5052.65|5053.61|5053.61|5052.65|5052.65|0
1620201910000|2021-05-05 08:05:10|5052.36|5052.36|5052.36|5052.36|5052.36|5052.36|5052.36|5052.36|0
1620201920000|2021-05-05 08:05:20|5052.39|5052.39|5053.86|5053.86|5054.1|5054.1|5052.39|5052.39|0
1620201930000|2021-05-05 08:05:30|5054.34|5054.34|5054.22|5054.22|5054.34|5054.34|5054.22|5054.22|0
1620201940000|2021-05-05 08:05:40|5053.93|5053.93|5052.74|5052.74|5053.93|5053.93|5052.74|5052.74|0
1620201950000|2021-05-05 08:05:50|5053.02|5053.02|5053.02|5053.02|5053.02|5053.02|5053.02|5053.02|0
1620201960000|2021-05-05 08:06:00|5052.79|5052.79|5055.12|5055.12|5055.12|5055.12|5052.79|5052.79|0
1620201970000|2021-05-05 08:06:10|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|0
1620201980000|2021-05-05 08:06:20|5055.41|5055.41|5055.46|5055.46|5055.5|5055.5|5054.87|5054.87|0
1620201990000|2021-05-05 08:06:30|5054.88|5054.88|5053.68|5053.68|5054.88|5054.88|5053.68|5053.68|0
1620202000000|2021-05-05 08:06:40|5053.39|5053.39|5052.18|5052.18|5053.39|5053.39|5052.16|5052.16|0
1620202010000|2021-05-05 08:06:50|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|0
1620202020000|2021-05-05 08:07:00|5053.76|5053.76|5055.31|5055.31|5055.53|5055.53|5053.76|5053.76|0
1620202030000|2021-05-05 08:07:10|5055.79|5055.79|5056.44|5056.44|5056.44|5056.44|5055.79|5055.79|0
1620202040000|2021-05-05 08:07:20|5056.49|5056.49|5057.31|5057.31|5057.31|5057.31|5056.49|5056.49|0
1620202050000|2021-05-05 08:07:30|5056.73|5056.73|5057.02|5057.02|5057.55|5057.55|5056.73|5056.73|0
1620202060000|2021-05-05 08:07:40|5056.73|5056.73|5055.68|5055.68|5056.73|5056.73|5055.68|5055.68|0
1620202080000|2021-05-05 08:08:00|5055.7|5055.7|5056.57|5056.57|5056.57|5056.57|5055.7|5055.7|0
1620202090000|2021-05-05 08:08:10|5056.35|5056.35|5056.64|5056.64|5056.64|5056.64|5056.35|5056.35|0
1620202100000|2021-05-05 08:08:20|5057.12|5057.12|5057.12|5057.12|5057.12|5057.12|5057.12|5057.12|0
1620202110000|2021-05-05 08:08:30|5057.13|5057.13|5057.17|5057.17|5057.21|5057.21|5057.13|5057.13|0
1620202120000|2021-05-05 08:08:40|5057.4|5057.4|5058.08|5058.08|5058.08|5058.08|5057.4|5057.4|0
1620202130000|2021-05-05 08:08:50|5057.84|5057.84|5057.85|5057.85|5057.85|5057.85|5057.84|5057.84|0
1620202140000|2021-05-05 08:09:00|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|0
1620202160000|2021-05-05 08:09:20|5058.38|5058.38|5059.36|5059.36|5059.36|5059.36|5058.38|5058.38|0
1620202170000|2021-05-05 08:09:30|5058.88|5058.88|5058.67|5058.67|5058.88|5058.88|5058.67|5058.67|0
1620202190000|2021-05-05 08:09:50|5058.45|5058.45|5058.21|5058.21|5058.45|5058.45|5058.21|5058.21|0
1620202200000|2021-05-05 08:10:00|5058.45|5058.45|5058.45|5058.45|5058.67|5058.67|5058.45|5058.45|0
1620202210000|2021-05-05 08:10:10|5058.69|5058.69|5059.12|5059.12|5059.12|5059.12|5058.69|5058.69|0
1620202230000|2021-05-05 08:10:30|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|5058.84|0
1620202240000|2021-05-05 08:10:40|5058.6|5058.6|5058.81|5058.81|5058.81|5058.81|5058.6|5058.6|0
1620202250000|2021-05-05 08:10:50|5059.53|5059.53|5059.53|5059.53|5059.53|5059.53|5059.53|5059.53|0
1620202260000|2021-05-05 08:11:00|5058.95|5058.95|5060.49|5060.49|5061.16|5061.16|5058.95|5058.95|0
1620202270000|2021-05-05 08:11:10|5060.25|5060.25|5058.55|5058.55|5060.25|5060.25|5058.55|5058.55|0
1620202280000|2021-05-05 08:11:20|5057.68|5057.68|5057.12|5057.12|5057.68|5057.68|5057.12|5057.12|0
1620202290000|2021-05-05 08:11:30|5057.7|5057.7|5059.09|5059.09|5059.09|5059.09|5057.7|5057.7|0
1620202320000|2021-05-05 08:12:00|5058.85|5058.85|5056.83|5056.83|5058.85|5058.85|5056.83|5056.83|0
1620202330000|2021-05-05 08:12:10|5055.96|5055.96|5056.59|5056.59|5056.83|5056.83|5055.96|5055.96|0
1620202340000|2021-05-05 08:12:20|5056.35|5056.35|5055.9|5055.9|5056.35|5056.35|5055.9|5055.9|0
1620202350000|2021-05-05 08:12:30|5055.61|5055.61|5053.25|5053.25|5055.61|5055.61|5053.25|5053.25|0
1620202360000|2021-05-05 08:12:40|5053.54|5053.54|5052.3|5052.3|5053.54|5053.54|5052.3|5052.3|0
1620202370000|2021-05-05 08:12:50|5052.27|5052.27|5051.7|5051.7|5052.27|5052.27|5051.7|5051.7|0
1620202380000|2021-05-05 08:13:00|5051.69|5051.69|5052.1|5052.1|5052.1|5052.1|5051.69|5051.69|0
1620202390000|2021-05-05 08:13:10|5051.81|5051.81|5052.34|5052.34|5052.34|5052.34|5051.81|5051.81|0
1620202400000|2021-05-05 08:13:20|5053.01|5053.01|5055.84|5055.84|5055.84|5055.84|5053.01|5053.01|0
1620202410000|2021-05-05 08:13:30|5056.42|5056.42|5056.71|5056.71|5056.71|5056.71|5056.42|5056.42|0
1620202420000|2021-05-05 08:13:40|5057.14|5057.14|5058.46|5058.46|5058.89|5058.89|5057.14|5057.14|0
1620202430000|2021-05-05 08:13:50|5057.98|5057.98|5057.18|5057.18|5057.98|5057.98|5057.18|5057.18|0
1620202440000|2021-05-05 08:14:00|5056.94|5056.94|5056.71|5056.71|5056.94|5056.94|5056.71|5056.71|0
1620202450000|2021-05-05 08:14:10|5056.13|5056.13|5055.22|5055.22|5056.13|5056.13|5055.22|5055.22|0
1620202460000|2021-05-05 08:14:20|5054.93|5054.93|5054.93|5054.93|5054.93|5054.93|5054.93|5054.93|0
1620202470000|2021-05-05 08:14:30|5055.65|5055.65|5055.94|5055.94|5055.94|5055.94|5055.65|5055.65|0
1620202480000|2021-05-05 08:14:40|5056.66|5056.66|5057.81|5057.81|5057.81|5057.81|5056.66|5056.66|0
1620202500000|2021-05-05 08:15:00|5058.79|5058.79|5059.34|5059.34|5059.34|5059.34|5058.79|5058.79|0
1620202510000|2021-05-05 08:15:10|5059.89|5059.89|5059.89|5059.89|5059.89|5059.89|5059.89|5059.89|0
1620202520000|2021-05-05 08:15:20|5059.6|5059.6|5060.97|5060.97|5060.97|5060.97|5059.6|5059.6|0
1620202530000|2021-05-05 08:15:30|5060.76|5060.76|5060.76|5060.76|5060.76|5060.76|5060.76|5060.76|0
1620202540000|2021-05-05 08:15:40|5060.52|5060.52|5061|5061|5061.21|5061.21|5060.52|5060.52|0
1620202560000|2021-05-05 08:16:00|5061.03|5061.03|5060.21|5060.21|5061.03|5061.03|5060.21|5060.21|0
1620202570000|2021-05-05 08:16:10|5059.78|5059.78|5059.78|5059.78|5059.78|5059.78|5059.78|5059.78|0
1620202580000|2021-05-05 08:16:20|5059.84|5059.84|5056.7|5056.7|5060.05|5060.05|5056.7|5056.7|0
1620202590000|2021-05-05 08:16:30|5056.75|5056.75|5056.75|5056.75|5056.75|5056.75|5056.75|5056.75|0
1620202600000|2021-05-05 08:16:40|5056.97|5056.97|5056.97|5056.97|5056.97|5056.97|5056.97|5056.97|0
1620202610000|2021-05-05 08:16:50|5057.26|5057.26|5059.05|5059.05|5059.05|5059.05|5057.26|5057.26|0
1620202620000|2021-05-05 08:17:00|5059.34|5059.34|5059.04|5059.04|5059.34|5059.34|5058.8|5058.8|0
1620202630000|2021-05-05 08:17:10|5059.25|5059.25|5059.33|5059.33|5059.76|5059.76|5059.25|5059.25|0
1620202640000|2021-05-05 08:17:20|5058.53|5058.53|5058.24|5058.24|5058.53|5058.53|5058.24|5058.24|0
1620202650000|2021-05-05 08:17:30|5058.23|5058.23|5058.24|5058.24|5058.24|5058.24|5058.23|5058.23|0
1620202670000|2021-05-05 08:17:50|5058.52|5058.52|5058.52|5058.52|5058.52|5058.52|5058.52|5058.52|0
1620202680000|2021-05-05 08:18:00|5058.81|5058.81|5058.24|5058.24|5058.81|5058.81|5058.24|5058.24|0
1620202690000|2021-05-05 08:18:10|5058.02|5058.02|5058.02|5058.02|5058.02|5058.02|5058.02|5058.02|0
1620202700000|2021-05-05 08:18:20|5057.78|5057.78|5058|5058|5058|5058|5057.78|5057.78|0
1620202710000|2021-05-05 08:18:30|5057.98|5057.98|5059.23|5059.23|5059.23|5059.23|5057.98|5057.98|0
1620202720000|2021-05-05 08:18:40|5058.94|5058.94|5061.2|5061.2|5061.2|5061.2|5058.65|5058.65|0
1620202730000|2021-05-05 08:18:50|5060.91|5060.91|5060.09|5060.09|5060.91|5060.91|5060.09|5060.09|0
1620202740000|2021-05-05 08:19:00|5059.8|5059.8|5060.4|5060.4|5060.4|5060.4|5059.8|5059.8|0
1620202760000|2021-05-05 08:19:20|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|0
1620202780000|2021-05-05 08:19:40|5059.36|5059.36|5059.48|5059.48|5059.99|5059.99|5059.12|5059.12|0
1620202790000|2021-05-05 08:19:50|5059.2|5059.2|5057.52|5057.52|5059.2|5059.2|5057.13|5057.13|0
1620202800000|2021-05-05 08:20:00|5057.95|5057.95|5058.29|5058.29|5058.53|5058.53|5057.95|5057.95|0
1620202810000|2021-05-05 08:20:10|5058|5058|5057.47|5057.47|5058|5058|5057.42|5057.42|0
1620202820000|2021-05-05 08:20:20|5057.71|5057.71|5060.69|5060.69|5060.69|5060.69|5057.71|5057.71|0
1620202830000|2021-05-05 08:20:30|5060.7|5060.7|5060.7|5060.7|5060.7|5060.7|5060.7|5060.7|0
1620202840000|2021-05-05 08:20:40|5060.27|5060.27|5061.66|5061.66|5061.66|5061.66|5060.27|5060.27|0
1620202850000|2021-05-05 08:20:50|5060.8|5060.8|5060.8|5060.8|5061.09|5061.09|5060.8|5060.8|0
1620202860000|2021-05-05 08:21:00|5060.65|5060.65|5060.36|5060.36|5060.65|5060.65|5060.36|5060.36|0
1620202870000|2021-05-05 08:21:10|5060.12|5060.12|5059.53|5059.53|5060.41|5060.41|5058.42|5058.42|0
1620202880000|2021-05-05 08:21:20|5059.49|5059.49|5059.49|5059.49|5059.49|5059.49|5059.49|5059.49|0
1620202890000|2021-05-05 08:21:30|5058.77|5058.77|5058.77|5058.77|5058.77|5058.77|5058.77|5058.77|0
1620202900000|2021-05-05 08:21:40|5058.55|5058.55|5057.18|5057.18|5058.55|5058.55|5057.18|5057.18|0
1620202910000|2021-05-05 08:21:50|5057.28|5057.28|5058.07|5058.07|5058.29|5058.29|5057.28|5057.28|0
1620202920000|2021-05-05 08:22:00|5059.06|5059.06|5061|5061|5062.23|5062.23|5059.06|5059.06|0
1620202930000|2021-05-05 08:22:10|5060.78|5060.78|5061.15|5061.15|5061.15|5061.15|5060.57|5060.57|0
1620202940000|2021-05-05 08:22:20|5061.08|5061.08|5061.08|5061.08|5061.08|5061.08|5061.08|5061.08|0
1620202950000|2021-05-05 08:22:30|5061.73|5061.73|5061.94|5061.94|5061.94|5061.94|5061.73|5061.73|0
1620202970000|2021-05-05 08:22:50|5062.23|5062.23|5063|5063|5063|5063|5062.23|5062.23|0
1620202980000|2021-05-05 08:23:00|5062.76|5062.76|5063|5063|5063|5063|5062.76|5062.76|0
1620202990000|2021-05-05 08:23:10|5062.71|5062.71|5062.71|5062.71|5062.71|5062.71|5062.71|5062.71|0
1620203010000|2021-05-05 08:23:30|5063|5063|5063|5063|5063|5063|5063|5063|0
1620203020000|2021-05-05 08:23:40|5062.71|5062.71|5060.86|5060.86|5062.71|5062.71|5060.86|5060.86|0
1620203030000|2021-05-05 08:23:50|5061.1|5061.1|5061.1|5061.1|5061.1|5061.1|5061.1|5061.1|0
1620203040000|2021-05-05 08:24:00|5061.68|5061.68|5061.51|5061.51|5062.73|5062.73|5061.51|5061.51|0
1620203050000|2021-05-05 08:24:10|5061.27|5061.27|5059.32|5059.32|5061.27|5061.27|5059.32|5059.32|0
1620203060000|2021-05-05 08:24:20|5059.8|5059.8|5058.58|5058.58|5060.09|5060.09|5058.58|5058.58|0
1620203070000|2021-05-05 08:24:30|5058.36|5058.36|5058.58|5058.58|5058.58|5058.58|5058.36|5058.36|0
1620203080000|2021-05-05 08:24:40|5057.83|5057.83|5057.83|5057.83|5057.83|5057.83|5057.83|5057.83|0
1620203100000|2021-05-05 08:25:00|5057.6|5057.6|5057.43|5057.43|5057.88|5057.88|5057.31|5057.31|0
1620203110000|2021-05-05 08:25:10|5058.34|5058.34|5059.3|5059.3|5059.3|5059.3|5058.34|5058.34|0
1620203120000|2021-05-05 08:25:20|5059.01|5059.01|5058.1|5058.1|5059.01|5059.01|5058.1|5058.1|0
1620203130000|2021-05-05 08:25:30|5058.58|5058.58|5059.12|5059.12|5059.12|5059.12|5058.58|5058.58|0
1620203140000|2021-05-05 08:25:40|5059.15|5059.15|5058.28|5058.28|5059.15|5059.15|5058.28|5058.28|0
1620203150000|2021-05-05 08:25:50|5058.72|5058.72|5058.48|5058.48|5058.72|5058.72|5058.48|5058.48|0
1620203160000|2021-05-05 08:26:00|5058.72|5058.72|5059.58|5059.58|5059.58|5059.58|5058.72|5058.72|0
1620203170000|2021-05-05 08:26:10|5060.04|5060.04|5060.04|5060.04|5060.04|5060.04|5060.04|5060.04|0
1620203180000|2021-05-05 08:26:20|5060.33|5060.33|5059.8|5059.8|5060.33|5060.33|5059.8|5059.8|0
1620203190000|2021-05-05 08:26:30|5059.56|5059.56|5058.89|5058.89|5059.56|5059.56|5058.89|5058.89|0
1620203200000|2021-05-05 08:26:40|5059.66|5059.66|5060.45|5060.45|5060.45|5060.45|5059.66|5059.66|0
1620203210000|2021-05-05 08:26:50|5060.74|5060.74|5061.46|5061.46|5061.46|5061.46|5060.74|5060.74|0
1620203220000|2021-05-05 08:27:00|5061.48|5061.48|5061.96|5061.96|5061.96|5061.96|5061.48|5061.48|0
1620203240000|2021-05-05 08:27:20|5061.53|5061.53|5060.54|5060.54|5061.53|5061.53|5060.54|5060.54|0
1620203250000|2021-05-05 08:27:30|5060.78|5060.78|5060.3|5060.3|5060.78|5060.78|5060.3|5060.3|0
1620203260000|2021-05-05 08:27:40|5060.01|5060.01|5060.01|5060.01|5060.01|5060.01|5060.01|5060.01|0
1620203280000|2021-05-05 08:28:00|5059.73|5059.73|5060.01|5060.01|5060.01|5060.01|5059.44|5059.44|0
1620203290000|2021-05-05 08:28:10|5060.14|5060.14|5061.72|5061.72|5061.72|5061.72|5060.14|5060.14|0
1620203310000|2021-05-05 08:28:30|5061.77|5061.77|5061.1|5061.1|5061.77|5061.77|5061.1|5061.1|0
1620203320000|2021-05-05 08:28:40|5062.84|5062.84|5062.89|5062.89|5062.89|5062.89|5062.31|5062.31|0
1620203330000|2021-05-05 08:28:50|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|0
1620203340000|2021-05-05 08:29:00|5063.82|5063.82|5065.21|5065.21|5065.5|5065.5|5063.82|5063.82|0
1620203350000|2021-05-05 08:29:10|5065.65|5065.65|5065.65|5065.65|5065.65|5065.65|5065.65|5065.65|0
1620203360000|2021-05-05 08:29:20|5065.21|5065.21|5065.21|5065.21|5065.21|5065.21|5065.21|5065.21|0
1620203380000|2021-05-05 08:29:40|5065.5|5065.5|5066.22|5066.22|5066.22|5066.22|5065.5|5065.5|0
1620203390000|2021-05-05 08:29:50|5065.94|5065.94|5065.27|5065.27|5065.94|5065.94|5065.27|5065.27|0
1620203410000|2021-05-05 08:30:10|5064.79|5064.79|5063.71|5063.71|5064.79|5064.79|5063.71|5063.71|0
1620203420000|2021-05-05 08:30:20|5063.49|5063.49|5063.49|5063.49|5063.49|5063.49|5063.49|5063.49|0
1620203440000|2021-05-05 08:30:40|5063.25|5063.25|5065.14|5065.14|5065.14|5065.14|5063.25|5063.25|0
1620203450000|2021-05-05 08:30:50|5064.85|5064.85|5061.94|5061.94|5064.85|5064.85|5061.94|5061.94|0
1620203460000|2021-05-05 08:31:00|5062.17|5062.17|5062.17|5062.17|5062.17|5062.17|5062.17|5062.17|0
1620203470000|2021-05-05 08:31:10|5062.61|5062.61|5063.18|5063.18|5063.47|5063.47|5062.61|5062.61|0
1620203480000|2021-05-05 08:31:20|5063.17|5063.17|5061.75|5061.75|5063.17|5063.17|5061.75|5061.75|0
1620203490000|2021-05-05 08:31:30|5061.54|5061.54|5061.8|5061.8|5061.8|5061.8|5061.54|5061.54|0
1620203500000|2021-05-05 08:31:40|5061.78|5061.78|5063.25|5063.25|5063.25|5063.25|5061.74|5061.74|0
1620203510000|2021-05-05 08:31:50|5063.49|5063.49|5064.28|5064.28|5064.28|5064.28|5063.49|5063.49|0
1620203520000|2021-05-05 08:32:00|5064.52|5064.52|5066.49|5066.49|5066.49|5066.49|5064.52|5064.52|0
1620203530000|2021-05-05 08:32:10|5066.78|5066.78|5067.28|5067.28|5067.28|5067.28|5066.78|5066.78|0
1620203540000|2021-05-05 08:32:20|5066.78|5066.78|5066.78|5066.78|5066.78|5066.78|5066.78|5066.78|0
1620203560000|2021-05-05 08:32:40|5067.5|5067.5|5068.41|5068.41|5068.41|5068.41|5067.5|5067.5|0
1620203570000|2021-05-05 08:32:50|5068.62|5068.62|5067.97|5067.97|5068.64|5068.64|5067.97|5067.97|0
1620203590000|2021-05-05 08:33:10|5068.21|5068.21|5068.2|5068.2|5068.24|5068.24|5068.2|5068.2|0
1620203600000|2021-05-05 08:33:20|5068.44|5068.44|5069.3|5069.3|5069.3|5069.3|5068.44|5068.44|0
1620203610000|2021-05-05 08:33:30|5068.87|5068.87|5068.87|5068.87|5068.87|5068.87|5068.87|5068.87|0
1620203620000|2021-05-05 08:33:40|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|0
1620203640000|2021-05-05 08:34:00|5069.69|5069.69|5069.93|5069.93|5069.93|5069.93|5069.69|5069.69|0
1620203650000|2021-05-05 08:34:10|5069.69|5069.69|5069.69|5069.69|5069.69|5069.69|5069.69|5069.69|0
1620203660000|2021-05-05 08:34:20|5069.63|5069.63|5069.61|5069.61|5069.85|5069.85|5069.61|5069.61|0
1620203670000|2021-05-05 08:34:30|5069.32|5069.32|5069.27|5069.27|5069.56|5069.56|5069.27|5069.27|0
1620203680000|2021-05-05 08:34:40|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.74|5068.74|0
1620203690000|2021-05-05 08:34:50|5068.67|5068.67|5068.06|5068.06|5068.67|5068.67|5067.64|5067.64|0
1620203700000|2021-05-05 08:35:00|5068.36|5068.36|5068.14|5068.14|5068.56|5068.56|5068.1|5068.1|0
1620203710000|2021-05-05 08:35:10|5068.36|5068.36|5068.14|5068.14|5068.36|5068.36|5068.14|5068.14|0
1620203720000|2021-05-05 08:35:20|5068.13|5068.13|5068.44|5068.44|5068.46|5068.46|5067.65|5067.65|0
1620203730000|2021-05-05 08:35:30|5068.66|5068.66|5068.66|5068.66|5068.66|5068.66|5068.66|5068.66|0
1620203740000|2021-05-05 08:35:40|5068.95|5068.95|5068.23|5068.23|5068.95|5068.95|5068.23|5068.23|0
1620203750000|2021-05-05 08:35:50|5068.2|5068.2|5068.77|5068.77|5068.77|5068.77|5068.19|5068.19|0
1620203760000|2021-05-05 08:36:00|5069.06|5069.06|5068.72|5068.72|5069.06|5069.06|5068.72|5068.72|0
1620203770000|2021-05-05 08:36:10|5068.48|5068.48|5066.92|5066.92|5068.48|5068.48|5066.63|5066.63|0
1620203780000|2021-05-05 08:36:20|5066.7|5066.7|5066.49|5066.49|5066.7|5066.7|5066.49|5066.49|0
1620203790000|2021-05-05 08:36:30|5066.25|5066.25|5064.75|5064.75|5066.25|5066.25|5064.75|5064.75|0
1620203800000|2021-05-05 08:36:40|5064.46|5064.46|5062.51|5062.51|5064.46|5064.46|5062.51|5062.51|0
1620203810000|2021-05-05 08:36:50|5062.73|5062.73|5061.29|5061.29|5062.73|5062.73|5061.29|5061.29|0
1620203820000|2021-05-05 08:37:00|5060.86|5060.86|5058.57|5058.57|5060.86|5060.86|5058.29|5058.29|0
1620203830000|2021-05-05 08:37:10|5058|5058|5059.63|5059.63|5059.63|5059.63|5057.18|5057.18|0
1620203840000|2021-05-05 08:37:20|5059.2|5059.2|5060.63|5060.63|5060.63|5060.63|5059.2|5059.2|0
1620203850000|2021-05-05 08:37:30|5060.85|5060.85|5061.12|5061.12|5061.3|5061.3|5060.85|5060.85|0
1620203860000|2021-05-05 08:37:40|5061.4|5061.4|5061.07|5061.07|5061.4|5061.4|5060.83|5060.83|0
1620203870000|2021-05-05 08:37:50|5062.17|5062.17|5062.89|5062.89|5062.89|5062.89|5062.17|5062.17|0
1620203890000|2021-05-05 08:38:10|5064.11|5064.11|5063.66|5063.66|5064.11|5064.11|5063.66|5063.66|0
1620203900000|2021-05-05 08:38:20|5063.42|5063.42|5063.42|5063.42|5063.42|5063.42|5063.42|5063.42|0
1620203930000|2021-05-05 08:38:50|5062.97|5062.97|5062.39|5062.39|5062.97|5062.97|5062.39|5062.39|0
1620203940000|2021-05-05 08:39:00|5061.96|5061.96|5061.45|5061.45|5061.96|5061.96|5061.45|5061.45|0
1620203950000|2021-05-05 08:39:10|5060.97|5060.97|5060.96|5060.96|5060.97|5060.97|5060.96|5060.96|0
1620203960000|2021-05-05 08:39:20|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|0
1620203970000|2021-05-05 08:39:30|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|0
1620203990000|2021-05-05 08:39:50|5061.39|5061.39|5060.43|5060.43|5061.39|5061.39|5060.43|5060.43|0
1620204000000|2021-05-05 08:40:00|5060.72|5060.72|5061.22|5061.22|5061.51|5061.51|5060.72|5060.72|0
1620204010000|2021-05-05 08:40:10|5061.46|5061.46|5061.46|5061.46|5061.46|5061.46|5061.46|5061.46|0
1620204020000|2021-05-05 08:40:20|5060.88|5060.88|5059.56|5059.56|5060.88|5060.88|5059.56|5059.56|0
1620204040000|2021-05-05 08:40:40|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|0
1620204050000|2021-05-05 08:40:50|5059.8|5059.8|5059.34|5059.34|5059.8|5059.8|5058.48|5058.48|0
1620204060000|2021-05-05 08:41:00|5060.25|5060.25|5061.45|5061.45|5061.45|5061.45|5060.25|5060.25|0
1620204070000|2021-05-05 08:41:10|5061.67|5061.67|5061.91|5061.91|5061.91|5061.91|5061.67|5061.67|0
1620204090000|2021-05-05 08:41:30|5060.97|5060.97|5060.68|5060.68|5060.97|5060.97|5060.68|5060.68|0
1620204110000|2021-05-05 08:41:50|5060.25|5060.25|5060|5060|5060.25|5060.25|5059.97|5059.97|0
1620204120000|2021-05-05 08:42:00|5060.69|5060.69|5059.08|5059.08|5061.05|5061.05|5059.08|5059.08|0
1620204130000|2021-05-05 08:42:10|5058.79|5058.79|5058.3|5058.3|5058.79|5058.79|5058.1|5058.1|0
1620204140000|2021-05-05 08:42:20|5058.06|5058.06|5058.64|5058.64|5058.64|5058.64|5058.06|5058.06|0
1620204150000|2021-05-05 08:42:30|5058.62|5058.62|5056.1|5056.1|5058.62|5058.62|5056.1|5056.1|0
1620204160000|2021-05-05 08:42:40|5055.86|5055.86|5056.07|5056.07|5056.07|5056.07|5055.83|5055.83|0
1620204170000|2021-05-05 08:42:50|5056.55|5056.55|5058.06|5058.06|5058.06|5058.06|5056.55|5056.55|0
1620204180000|2021-05-05 08:43:00|5058.08|5058.08|5059.95|5059.95|5059.95|5059.95|5058.08|5058.08|0
1620204190000|2021-05-05 08:43:10|5059.52|5059.52|5058.78|5058.78|5059.52|5059.52|5058.78|5058.78|0
1620204210000|2021-05-05 08:43:30|5058.54|5058.54|5058.25|5058.25|5058.54|5058.54|5058.25|5058.25|0
1620204220000|2021-05-05 08:43:40|5058.54|5058.54|5058.54|5058.54|5058.54|5058.54|5058.54|5058.54|0
1620204230000|2021-05-05 08:43:50|5059.11|5059.11|5055.85|5055.85|5059.11|5059.11|5055.85|5055.85|0
1620204240000|2021-05-05 08:44:00|5055.63|5055.63|5054.71|5054.71|5055.63|5055.63|5054.71|5054.71|0
1620204250000|2021-05-05 08:44:10|5054.47|5054.47|5053.59|5053.59|5054.47|5054.47|5053.59|5053.59|0
1620204270000|2021-05-05 08:44:30|5053.3|5053.3|5053.31|5053.31|5053.31|5053.31|5053.3|5053.3|0
1620204290000|2021-05-05 08:44:50|5053.03|5053.03|5053.03|5053.03|5053.03|5053.03|5053.03|5053.03|0
1620204300000|2021-05-05 08:45:00|5053.05|5053.05|5055.37|5055.37|5055.37|5055.37|5053.05|5053.05|0
1620204320000|2021-05-05 08:45:20|5056.52|5056.52|5057.98|5057.98|5058.22|5058.22|5056.52|5056.52|0
1620204330000|2021-05-05 08:45:30|5058.22|5058.22|5058.22|5058.22|5058.22|5058.22|5058.22|5058.22|0
1620204340000|2021-05-05 08:45:40|5058.24|5058.24|5058.24|5058.24|5058.24|5058.24|5058.24|5058.24|0
1620204350000|2021-05-05 08:45:50|5058.96|5058.96|5059.54|5059.54|5059.54|5059.54|5058.96|5058.96|0
1620204360000|2021-05-05 08:46:00|5059.32|5059.32|5058.87|5058.87|5059.32|5059.32|5058.87|5058.87|0
1620204370000|2021-05-05 08:46:10|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|0
1620204380000|2021-05-05 08:46:20|5058.87|5058.87|5059.44|5059.44|5059.44|5059.44|5058.58|5058.58|0
1620204390000|2021-05-05 08:46:30|5059.68|5059.68|5059.15|5059.15|5059.68|5059.68|5059.15|5059.15|0
1620204400000|2021-05-05 08:46:40|5059.39|5059.39|5059.39|5059.39|5059.39|5059.39|5059.39|5059.39|0
1620204410000|2021-05-05 08:46:50|5059.68|5059.68|5059.9|5059.9|5059.9|5059.9|5059.68|5059.68|0
1620204420000|2021-05-05 08:47:00|5060.19|5060.19|5060.64|5060.64|5060.64|5060.64|5060.19|5060.19|0
1620204430000|2021-05-05 08:47:10|5061.22|5061.22|5060.98|5060.98|5061.22|5061.22|5060.98|5060.98|0
1620204440000|2021-05-05 08:47:20|5060.69|5060.69|5060.11|5060.11|5060.69|5060.69|5060.11|5060.11|0
1620204450000|2021-05-05 08:47:30|5060.4|5060.4|5060.4|5060.4|5060.4|5060.4|5060.4|5060.4|0
1620204460000|2021-05-05 08:47:40|5060.98|5060.98|5061.46|5061.46|5061.46|5061.46|5060.98|5060.98|0
1620204470000|2021-05-05 08:47:50|5061.67|5061.67|5061.44|5061.44|5061.67|5061.67|5061.44|5061.44|0
1620204480000|2021-05-05 08:48:00|5061.22|5061.22|5060.71|5060.71|5061.22|5061.22|5060.71|5060.71|0
1620204490000|2021-05-05 08:48:10|5060.5|5060.5|5059.44|5059.44|5060.5|5060.5|5059.44|5059.44|0
1620204500000|2021-05-05 08:48:20|5059.48|5059.48|5058.71|5058.71|5059.48|5059.48|5058.71|5058.71|0
1620204510000|2021-05-05 08:48:30|5058.13|5058.13|5058.11|5058.11|5058.13|5058.13|5058.11|5058.11|0
1620204520000|2021-05-05 08:48:40|5058.33|5058.33|5057.82|5057.82|5058.57|5058.57|5057.82|5057.82|0
1620204530000|2021-05-05 08:48:50|5058.06|5058.06|5058.06|5058.06|5058.06|5058.06|5058.06|5058.06|0
1620204550000|2021-05-05 08:49:10|5057.77|5057.77|5057.54|5057.54|5057.77|5057.77|5057.54|5057.54|0
1620204560000|2021-05-05 08:49:20|5057.52|5057.52|5058.31|5058.31|5058.31|5058.31|5057.3|5057.3|0
1620204570000|2021-05-05 08:49:30|5058.79|5058.79|5060.73|5060.73|5061.02|5061.02|5058.79|5058.79|0
1620204580000|2021-05-05 08:49:40|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|0
1620204600000|2021-05-05 08:50:00|5061.02|5061.02|5061.02|5061.02|5061.31|5061.31|5061.02|5061.02|0
1620204610000|2021-05-05 08:50:10|5061.23|5061.23|5061.95|5061.95|5061.95|5061.95|5061.23|5061.23|0
1620204620000|2021-05-05 08:50:20|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|0
1620204630000|2021-05-05 08:50:30|5062.21|5062.21|5062.5|5062.5|5062.79|5062.79|5062.21|5062.21|0
1620204640000|2021-05-05 08:50:40|5062.46|5062.46|5062.74|5062.74|5062.74|5062.74|5062.46|5062.46|0
1620204660000|2021-05-05 08:51:00|5063.42|5063.42|5063.42|5063.42|5063.42|5063.42|5063.42|5063.42|0
1620204670000|2021-05-05 08:51:10|5063.18|5063.18|5062.67|5062.67|5063.18|5063.18|5062.67|5062.67|0
1620204680000|2021-05-05 08:51:20|5062.17|5062.17|5063.58|5063.58|5063.58|5063.58|5062.17|5062.17|0
1620204690000|2021-05-05 08:51:30|5063.87|5063.87|5063.34|5063.34|5064.08|5064.08|5063.34|5063.34|0
1620204700000|2021-05-05 08:51:40|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|5063.58|0
1620204720000|2021-05-05 08:52:00|5063.34|5063.34|5061.66|5061.66|5063.34|5063.34|5061.66|5061.66|0
1620204730000|2021-05-05 08:52:10|5061.87|5061.87|5061.63|5061.63|5061.87|5061.87|5061.63|5061.63|0
1620204740000|2021-05-05 08:52:20|5061.4|5061.4|5060.84|5060.84|5061.4|5061.4|5060.55|5060.55|0
1620204750000|2021-05-05 08:52:30|5060.1|5060.1|5060.1|5060.1|5060.1|5060.1|5060.1|5060.1|0
1620204760000|2021-05-05 08:52:40|5060.03|5060.03|5059.31|5059.31|5060.03|5060.03|5059.31|5059.31|0
1620204770000|2021-05-05 08:52:50|5059.55|5059.55|5060.2|5060.2|5060.2|5060.2|5059.55|5059.55|0
1620204780000|2021-05-05 08:53:00|5060.08|5060.08|5059.27|5059.27|5060.08|5060.08|5059.27|5059.27|0
1620204790000|2021-05-05 08:53:10|5058.98|5058.98|5058.98|5058.98|5058.98|5058.98|5058.98|5058.98|0
1620204810000|2021-05-05 08:53:30|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|0
1620204820000|2021-05-05 08:53:40|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|0
1620204830000|2021-05-05 08:53:50|5058.04|5058.04|5059.05|5059.05|5059.05|5059.05|5058.04|5058.04|0
1620204840000|2021-05-05 08:54:00|5059.34|5059.34|5060.32|5060.32|5060.32|5060.32|5059.34|5059.34|0
1620204850000|2021-05-05 08:54:10|5060.78|5060.78|5061.02|5061.02|5061.02|5061.02|5060.78|5060.78|0
1620204860000|2021-05-05 08:54:20|5060.7|5060.7|5060.7|5060.7|5060.7|5060.7|5060.7|5060.7|0
1620204870000|2021-05-05 08:54:30|5060.92|5060.92|5060.68|5060.68|5060.92|5060.92|5060.68|5060.68|0
1620204880000|2021-05-05 08:54:40|5061.13|5061.13|5060.89|5060.89|5061.13|5061.13|5060.89|5060.89|0
1620204890000|2021-05-05 08:54:50|5062.04|5062.04|5063.39|5063.39|5063.39|5063.39|5062.04|5062.04|0
1620204900000|2021-05-05 08:55:00|5063.96|5063.96|5064.25|5064.25|5064.25|5064.25|5063.96|5063.96|0
1620204910000|2021-05-05 08:55:10|5064.73|5064.73|5065.38|5065.38|5065.38|5065.38|5064.73|5064.73|0
1620204920000|2021-05-05 08:55:20|5066.25|5066.25|5066.03|5066.03|5066.32|5066.32|5066.03|5066.03|0
1620204930000|2021-05-05 08:55:30|5065.74|5065.74|5065.72|5065.72|5065.96|5065.96|5065.72|5065.72|0
1620204940000|2021-05-05 08:55:40|5066.01|5066.01|5065.54|5065.54|5066.49|5066.49|5065.54|5065.54|0
1620204960000|2021-05-05 08:56:00|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|0
1620204990000|2021-05-05 08:56:30|5065.52|5065.52|5065.99|5065.99|5065.99|5065.99|5065.52|5065.52|0
1620205000000|2021-05-05 08:56:40|5066.01|5066.01|5067.28|5067.28|5067.28|5067.28|5066.01|5066.01|0
1620205010000|2021-05-05 08:56:50|5067.35|5067.35|5067.35|5067.35|5067.35|5067.35|5067.35|5067.35|0
1620205020000|2021-05-05 08:57:00|5067.32|5067.32|5067.17|5067.17|5067.75|5067.75|5067.17|5067.17|0
1620205040000|2021-05-05 08:57:20|5066.89|5066.89|5067.17|5067.17|5067.17|5067.17|5066.89|5066.89|0
1620205050000|2021-05-05 08:57:30|5066.94|5066.94|5066.54|5066.54|5066.94|5066.94|5066.5|5066.5|0
1620205060000|2021-05-05 08:57:40|5066.25|5066.25|5066.25|5066.25|5066.25|5066.25|5065.96|5065.96|0
1620205080000|2021-05-05 08:58:00|5066.01|5066.01|5066.01|5066.01|5066.01|5066.01|5066.01|5066.01|0
1620205110000|2021-05-05 08:58:30|5065.72|5065.72|5065.85|5065.85|5065.85|5065.85|5065.72|5065.72|0
1620205120000|2021-05-05 08:58:40|5066.14|5066.14|5066.14|5066.14|5066.14|5066.14|5066.14|5066.14|0
1620205130000|2021-05-05 08:58:50|5066.36|5066.36|5066.07|5066.07|5066.6|5066.6|5066.07|5066.07|0
1620205140000|2021-05-05 08:59:00|5065.64|5065.64|5065.42|5065.42|5065.64|5065.64|5065.42|5065.42|0
1620205160000|2021-05-05 08:59:20|5065.71|5065.71|5065.13|5065.13|5065.71|5065.71|5065.13|5065.13|0
1620205170000|2021-05-05 08:59:30|5065.62|5065.62|5067.97|5067.97|5067.97|5067.97|5065.62|5065.62|0
1620205180000|2021-05-05 08:59:40|5067.18|5067.18|5066.89|5066.89|5067.18|5067.18|5066.89|5066.89|0
1620205200000|2021-05-05 09:00:00|5067.18|5067.18|5066.51|5066.51|5067.18|5067.18|5066.51|5066.51|0
1620205210000|2021-05-05 09:00:10|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|5066.72|0
1620205230000|2021-05-05 09:00:30|5067.01|5067.01|5066.72|5066.72|5067.01|5067.01|5066.72|5066.72|0
1620205240000|2021-05-05 09:00:40|5067.01|5067.01|5067.01|5067.01|5067.01|5067.01|5067.01|5067.01|0
1620205260000|2021-05-05 09:01:00|5067.25|5067.25|5067.68|5067.68|5067.68|5067.68|5067.25|5067.25|0
1620205270000|2021-05-05 09:01:10|5067.97|5067.97|5067.68|5067.68|5067.97|5067.97|5067.68|5067.68|0
1620205280000|2021-05-05 09:01:20|5067.92|5067.92|5068.16|5068.16|5068.16|5068.16|5067.92|5067.92|0
1620205290000|2021-05-05 09:01:30|5067.87|5067.87|5067.39|5067.39|5067.87|5067.87|5067.39|5067.39|0
1620205300000|2021-05-05 09:01:40|5067.61|5067.61|5067.39|5067.39|5067.61|5067.61|5067.39|5067.39|0
1620205310000|2021-05-05 09:01:50|5067.68|5067.68|5068.98|5068.98|5068.98|5068.98|5067.68|5067.68|0
1620205320000|2021-05-05 09:02:00|5069.19|5069.19|5068.78|5068.78|5069.19|5069.19|5068.78|5068.78|0
1620205330000|2021-05-05 09:02:10|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|0
1620205350000|2021-05-05 09:02:30|5068.51|5068.51|5069.09|5069.09|5069.09|5069.09|5068.51|5068.51|0
1620205360000|2021-05-05 09:02:40|5069.3|5069.3|5070.17|5070.17|5070.17|5070.17|5069.3|5069.3|0
1620205380000|2021-05-05 09:03:00|5070.89|5070.89|5071.1|5071.1|5071.32|5071.32|5070.89|5070.89|0
1620205390000|2021-05-05 09:03:10|5070.89|5070.89|5069.85|5069.85|5070.89|5070.89|5069.85|5069.85|0
1620205400000|2021-05-05 09:03:20|5069.56|5069.56|5069.09|5069.09|5069.56|5069.56|5069.09|5069.09|0
1620205410000|2021-05-05 09:03:30|5069.14|5069.14|5069.14|5069.14|5069.14|5069.14|5069.14|5069.14|0
1620205420000|2021-05-05 09:03:40|5068.71|5068.71|5068.42|5068.42|5068.71|5068.71|5067.84|5067.84|0
1620205440000|2021-05-05 09:04:00|5068.13|5068.13|5069.12|5069.12|5069.12|5069.12|5068.13|5068.13|0
1620205470000|2021-05-05 09:04:30|5069.14|5069.14|5069.11|5069.11|5069.74|5069.74|5069.11|5069.11|0
1620205480000|2021-05-05 09:04:40|5069.57|5069.57|5069.78|5069.78|5069.78|5069.78|5069.49|5069.49|0
1620205490000|2021-05-05 09:04:50|5069.49|5069.49|5069.93|5069.93|5069.93|5069.93|5069.49|5069.49|0
1620205500000|2021-05-05 09:05:00|5069.64|5069.64|5068.51|5068.51|5069.65|5069.65|5068.49|5068.49|0
1620205510000|2021-05-05 09:05:10|5068.49|5068.49|5068.99|5068.99|5068.99|5068.99|5068.49|5068.49|0
1620205520000|2021-05-05 09:05:20|5069.23|5069.23|5069.45|5069.45|5069.45|5069.45|5069.23|5069.23|0
1620205540000|2021-05-05 09:05:40|5069.47|5069.47|5069.79|5069.79|5069.79|5069.79|5069.47|5069.47|0
1620205550000|2021-05-05 09:05:50|5070.08|5070.08|5070.08|5070.08|5070.08|5070.08|5070.08|5070.08|0
1620205560000|2021-05-05 09:06:00|5070.37|5070.37|5071.34|5071.34|5071.38|5071.38|5070.08|5070.08|0
1620205570000|2021-05-05 09:06:10|5071.63|5071.63|5071.87|5071.87|5071.87|5071.87|5071.63|5071.63|0
1620205580000|2021-05-05 09:06:20|5072.16|5072.16|5071.63|5071.63|5072.16|5072.16|5071.63|5071.63|0
1620205590000|2021-05-05 09:06:30|5071.41|5071.41|5071.15|5071.15|5071.41|5071.41|5071.15|5071.15|0
1620205600000|2021-05-05 09:06:40|5071.37|5071.37|5071.37|5071.37|5071.37|5071.37|5071.37|5071.37|0
1620205610000|2021-05-05 09:06:50|5071.85|5071.85|5071.61|5071.61|5071.85|5071.85|5071.61|5071.61|0
1620205620000|2021-05-05 09:07:00|5071.39|5071.39|5069.38|5069.38|5071.39|5071.39|5069.38|5069.38|0
1620205630000|2021-05-05 09:07:10|5069.14|5069.14|5068.42|5068.42|5069.14|5069.14|5068.42|5068.42|0
1620205640000|2021-05-05 09:07:20|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|0
1620205650000|2021-05-05 09:07:30|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|0
1620205660000|2021-05-05 09:07:40|5069.71|5069.71|5071.39|5071.39|5071.39|5071.39|5069.71|5069.71|0
1620205670000|2021-05-05 09:07:50|5071.63|5071.63|5071.68|5071.68|5071.68|5071.68|5071.39|5071.39|0
1620205680000|2021-05-05 09:08:00|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|5071.39|0
1620205690000|2021-05-05 09:08:10|5071.68|5071.68|5071.68|5071.68|5071.68|5071.68|5071.68|5071.68|0
1620205700000|2021-05-05 09:08:20|5071.64|5071.64|5070.15|5070.15|5071.64|5071.64|5070.15|5070.15|0
1620205710000|2021-05-05 09:08:30|5070.44|5070.44|5070.23|5070.23|5070.44|5070.44|5070.23|5070.23|0
1620205720000|2021-05-05 09:08:40|5070.52|5070.52|5070.57|5070.57|5070.57|5070.57|5070.28|5070.28|0
1620205730000|2021-05-05 09:08:50|5070.85|5070.85|5071.24|5071.24|5071.53|5071.53|5070.85|5070.85|0
1620205740000|2021-05-05 09:09:00|5070.95|5070.95|5070.95|5070.95|5071.24|5071.24|5070.95|5070.95|0
1620205750000|2021-05-05 09:09:10|5070.52|5070.52|5071.19|5071.19|5071.19|5071.19|5070.49|5070.49|0
1620205760000|2021-05-05 09:09:20|5071.48|5071.48|5071.48|5071.48|5071.48|5071.48|5071.48|5071.48|0
1620205770000|2021-05-05 09:09:30|5071.77|5071.77|5071.56|5071.56|5072.13|5072.13|5071.56|5071.56|0
1620205780000|2021-05-05 09:09:40|5071.84|5071.84|5071.27|5071.27|5072.13|5072.13|5071.27|5071.27|0
1620205790000|2021-05-05 09:09:50|5070.5|5070.5|5070.02|5070.02|5070.5|5070.5|5069.73|5069.73|0
1620205800000|2021-05-05 09:10:00|5070.6|5070.6|5071.1|5071.1|5071.1|5071.1|5070.6|5070.6|0
1620205830000|2021-05-05 09:10:30|5071.38|5071.38|5071.38|5071.38|5071.38|5071.38|5071.38|5071.38|0
1620205840000|2021-05-05 09:10:40|5071.67|5071.67|5069.75|5069.75|5071.87|5071.87|5069.75|5069.75|0
1620205850000|2021-05-05 09:10:50|5070.04|5070.04|5069.75|5069.75|5070.04|5070.04|5069.75|5069.75|0
1620205860000|2021-05-05 09:11:00|5069.53|5069.53|5069.32|5069.32|5069.53|5069.53|5069.32|5069.32|0
1620205870000|2021-05-05 09:11:10|5069.3|5069.3|5068.27|5068.27|5069.3|5069.3|5068.27|5068.27|0
1620205880000|2021-05-05 09:11:20|5068.25|5068.25|5068.25|5068.25|5068.25|5068.25|5068.25|5068.25|0
1620205890000|2021-05-05 09:11:30|5068.47|5068.47|5068.68|5068.68|5068.76|5068.76|5068.47|5068.47|0
1620205900000|2021-05-05 09:11:40|5068.4|5068.4|5067.12|5067.12|5068.4|5068.4|5067.12|5067.12|0
1620205910000|2021-05-05 09:11:50|5066.55|5066.55|5067.36|5067.36|5067.36|5067.36|5066.55|5066.55|0
1620205920000|2021-05-05 09:12:00|5067.65|5067.65|5068.13|5068.13|5068.13|5068.13|5067.65|5067.65|0
1620205930000|2021-05-05 09:12:10|5068.42|5068.42|5068.63|5068.63|5068.63|5068.63|5068.42|5068.42|0
1620205960000|2021-05-05 09:12:40|5069.09|5069.09|5068.92|5068.92|5069.09|5069.09|5068.63|5068.63|0
1620205990000|2021-05-05 09:13:10|5069.21|5069.21|5069.93|5069.93|5069.93|5069.93|5069.21|5069.21|0
1620206000000|2021-05-05 09:13:20|5069.72|5069.72|5069.96|5069.96|5069.96|5069.96|5069.72|5069.72|0
1620206010000|2021-05-05 09:13:30|5069.38|5069.38|5069.16|5069.16|5069.38|5069.38|5069.16|5069.16|0
1620206040000|2021-05-05 09:14:00|5069.57|5069.57|5069.31|5069.31|5069.57|5069.57|5069.31|5069.31|0
1620206050000|2021-05-05 09:14:10|5069.53|5069.53|5070.22|5070.22|5070.46|5070.46|5069.53|5069.53|0
1620206060000|2021-05-05 09:14:20|5070.7|5070.7|5070.25|5070.25|5070.7|5070.7|5070.21|5070.21|0
1620206070000|2021-05-05 09:14:30|5070.54|5070.54|5070.54|5070.54|5070.54|5070.54|5070.54|5070.54|0
1620206080000|2021-05-05 09:14:40|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|0
1620206090000|2021-05-05 09:14:50|5070.85|5070.85|5069.48|5069.48|5070.92|5070.92|5069.26|5069.26|0
1620206120000|2021-05-05 09:15:20|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|0
1620206130000|2021-05-05 09:15:30|5069.69|5069.69|5070.41|5070.41|5070.48|5070.48|5069.69|5069.69|0
1620206150000|2021-05-05 09:15:50|5070.12|5070.12|5069.16|5069.16|5070.12|5070.12|5069.16|5069.16|0
1620206160000|2021-05-05 09:16:00|5068.95|5068.95|5068.66|5068.66|5068.95|5068.95|5068.66|5068.66|0
1620206170000|2021-05-05 09:16:10|5068.65|5068.65|5068.64|5068.64|5068.65|5068.65|5068.64|5068.64|0
1620206180000|2021-05-05 09:16:20|5068.88|5068.88|5069.12|5069.12|5069.12|5069.12|5068.88|5068.88|0
1620206190000|2021-05-05 09:16:30|5069.33|5069.33|5070.94|5070.94|5070.94|5070.94|5069.33|5069.33|0
1620206200000|2021-05-05 09:16:40|5071.18|5071.18|5071.18|5071.18|5071.18|5071.18|5071.18|5071.18|0
1620206210000|2021-05-05 09:16:50|5071.19|5071.19|5071.46|5071.46|5071.46|5071.46|5071.19|5071.19|0
1620206220000|2021-05-05 09:17:00|5070.67|5070.67|5071.25|5071.25|5071.25|5071.25|5070.67|5070.67|0
1620206230000|2021-05-05 09:17:10|5071.26|5071.26|5071.29|5071.29|5071.29|5071.29|5071.26|5071.26|0
1620206240000|2021-05-05 09:17:20|5070.81|5070.81|5070.23|5070.23|5070.81|5070.81|5070.23|5070.23|0
1620206250000|2021-05-05 09:17:30|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|0
1620206270000|2021-05-05 09:17:50|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|0
1620206280000|2021-05-05 09:18:00|5070.28|5070.28|5070.54|5070.54|5070.54|5070.54|5070.25|5070.25|0
1620206290000|2021-05-05 09:18:10|5070.75|5070.75|5070.43|5070.43|5070.75|5070.75|5070.43|5070.43|0
1620206300000|2021-05-05 09:18:20|5070|5070|5069.23|5069.23|5070|5070|5069.23|5069.23|0
1620206320000|2021-05-05 09:18:40|5069.9|5069.9|5070.39|5070.39|5070.43|5070.43|5069.9|5069.9|0
1620206330000|2021-05-05 09:18:50|5070.15|5070.15|5072.38|5072.38|5072.38|5072.38|5070.15|5070.15|0
1620206340000|2021-05-05 09:19:00|5072.96|5072.96|5070.37|5070.37|5072.96|5072.96|5070.37|5070.37|0
1620206350000|2021-05-05 09:19:10|5070.84|5070.84|5070.84|5070.84|5071.06|5071.06|5070.84|5070.84|0
1620206370000|2021-05-05 09:19:30|5069.98|5069.98|5069.9|5069.9|5069.98|5069.98|5069.9|5069.9|0
1620206380000|2021-05-05 09:19:40|5069.91|5069.91|5069.23|5069.23|5069.92|5069.92|5069.23|5069.23|0
1620206400000|2021-05-05 09:20:00|5069.47|5069.47|5069.01|5069.01|5069.69|5069.69|5069.01|5069.01|0
1620206410000|2021-05-05 09:20:10|5068.78|5068.78|5068.49|5068.49|5068.78|5068.78|5068.2|5068.2|0
1620206420000|2021-05-05 09:20:20|5068.27|5068.27|5068.05|5068.05|5068.27|5068.27|5068.05|5068.05|0
1620206430000|2021-05-05 09:20:30|5067.98|5067.98|5067.98|5067.98|5067.98|5067.98|5067.98|5067.98|0
1620206440000|2021-05-05 09:20:40|5067.74|5067.74|5067.5|5067.5|5067.95|5067.95|5067.5|5067.5|0
1620206460000|2021-05-05 09:21:00|5067.21|5067.21|5067.21|5067.21|5067.21|5067.21|5067.21|5067.21|0
1620206470000|2021-05-05 09:21:10|5066.99|5066.99|5066.75|5066.75|5066.99|5066.99|5066.54|5066.54|0
1620206480000|2021-05-05 09:21:20|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|0
1620206490000|2021-05-05 09:21:30|5066.56|5066.56|5067.7|5067.7|5067.7|5067.7|5066.56|5066.56|0
1620206510000|2021-05-05 09:21:50|5067.41|5067.41|5067.41|5067.41|5067.41|5067.41|5067.41|5067.41|0
1620206520000|2021-05-05 09:22:00|5066.93|5066.93|5066.93|5066.93|5066.93|5066.93|5066.93|5066.93|0
1620206530000|2021-05-05 09:22:10|5066.5|5066.5|5064.48|5064.48|5066.5|5066.5|5064.48|5064.48|0
1620206540000|2021-05-05 09:22:20|5064.77|5064.77|5065.23|5065.23|5065.23|5065.23|5064.77|5064.77|0
1620206550000|2021-05-05 09:22:30|5065.44|5065.44|5065.44|5065.44|5065.44|5065.44|5065.44|5065.44|0
1620206560000|2021-05-05 09:22:40|5065.68|5065.68|5065.68|5065.68|5065.68|5065.68|5065.68|5065.68|0
1620206570000|2021-05-05 09:22:50|5065.67|5065.67|5066.97|5066.97|5066.97|5066.97|5065.65|5065.65|0
1620206580000|2021-05-05 09:23:00|5067.19|5067.19|5068.49|5068.49|5068.49|5068.49|5067.19|5067.19|0
1620206590000|2021-05-05 09:23:10|5069.07|5069.07|5068.79|5068.79|5069.07|5069.07|5068.5|5068.5|0
1620206600000|2021-05-05 09:23:20|5068.5|5068.5|5068.45|5068.45|5069.25|5069.25|5068.45|5068.45|0
1620206610000|2021-05-05 09:23:30|5068.36|5068.36|5068.43|5068.43|5068.43|5068.43|5068.14|5068.14|0
1620206620000|2021-05-05 09:23:40|5068.67|5068.67|5068.72|5068.72|5068.72|5068.72|5068.67|5068.67|0
1620206640000|2021-05-05 09:24:00|5068.69|5068.69|5068.5|5068.5|5068.74|5068.74|5068.5|5068.5|0
1620206650000|2021-05-05 09:24:10|5069.07|5069.07|5069.65|5069.65|5069.94|5069.94|5069.07|5069.07|0
1620206660000|2021-05-05 09:24:20|5070.13|5070.13|5069.74|5069.74|5070.22|5070.22|5069.74|5069.74|0
1620206670000|2021-05-05 09:24:30|5070.03|5070.03|5070.44|5070.44|5070.44|5070.44|5069.74|5069.74|0
1620206680000|2021-05-05 09:24:40|5070.73|5070.73|5069.6|5069.6|5070.75|5070.75|5069.02|5069.02|0
1620206690000|2021-05-05 09:24:50|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|0
1620206700000|2021-05-05 09:25:00|5069.31|5069.31|5068.49|5068.49|5069.31|5069.31|5068.49|5068.49|0
1620206710000|2021-05-05 09:25:10|5067.32|5067.32|5067.08|5067.08|5067.32|5067.32|5067.08|5067.08|0
1620206720000|2021-05-05 09:25:20|5067.29|5067.29|5067.08|5067.08|5067.29|5067.29|5067.08|5067.08|0
1620206750000|2021-05-05 09:25:50|5067.04|5067.04|5067|5067|5067.04|5067.04|5067|5067|0
1620206760000|2021-05-05 09:26:00|5068.05|5068.05|5067.76|5067.76|5068.05|5068.05|5067.76|5067.76|0
1620206770000|2021-05-05 09:26:10|5067.48|5067.48|5067.69|5067.69|5067.69|5067.69|5067.48|5067.48|0
1620206780000|2021-05-05 09:26:20|5067.4|5067.4|5067.4|5067.4|5067.62|5067.62|5067.19|5067.19|0
1620206790000|2021-05-05 09:26:30|5067.11|5067.11|5066.58|5066.58|5067.11|5067.11|5066.58|5066.58|0
1620206800000|2021-05-05 09:26:40|5066.87|5066.87|5066.29|5066.29|5066.87|5066.87|5066.29|5066.29|0
1620206810000|2021-05-05 09:26:50|5066.51|5066.51|5066.51|5066.51|5066.51|5066.51|5066.51|5066.51|0
1620206820000|2021-05-05 09:27:00|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|0
1620206840000|2021-05-05 09:27:20|5065.55|5065.55|5065.77|5065.77|5065.77|5065.77|5065.55|5065.55|0
1620206850000|2021-05-05 09:27:30|5065.72|5065.72|5065.5|5065.5|5065.72|5065.72|5065.5|5065.5|0
1620206860000|2021-05-05 09:27:40|5065.21|5065.21|5065.21|5065.21|5065.21|5065.21|5065.21|5065.21|0
1620206870000|2021-05-05 09:27:50|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|0
1620206880000|2021-05-05 09:28:00|5064.45|5064.45|5060.97|5060.97|5064.67|5064.67|5060.97|5060.97|0
1620206890000|2021-05-05 09:28:10|5061.06|5061.06|5061.58|5061.58|5061.58|5061.58|5061.06|5061.06|0
1620206900000|2021-05-05 09:28:20|5061|5061|5061.79|5061.79|5061.79|5061.79|5061|5061|0
1620206910000|2021-05-05 09:28:30|5062.37|5062.37|5062.32|5062.32|5062.61|5062.61|5062.32|5062.32|0
1620206920000|2021-05-05 09:28:40|5062.1|5062.1|5061.86|5061.86|5062.1|5062.1|5061.86|5061.86|0
1620206940000|2021-05-05 09:29:00|5061.58|5061.58|5061.36|5061.36|5061.58|5061.58|5061.36|5061.36|0
1620206950000|2021-05-05 09:29:10|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|0
1620206960000|2021-05-05 09:29:20|5061.36|5061.36|5061.36|5061.36|5061.36|5061.36|5061.36|5061.36|0
1620206970000|2021-05-05 09:29:30|5061.58|5061.58|5062.56|5062.56|5062.56|5062.56|5061.58|5061.58|0
1620206980000|2021-05-05 09:29:40|5062.77|5062.77|5062.49|5062.49|5062.77|5062.77|5062.49|5062.49|0
1620206990000|2021-05-05 09:29:50|5063.06|5063.06|5062.03|5062.03|5063.06|5063.06|5062.03|5062.03|0
1620207000000|2021-05-05 09:30:00|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|0
1620207010000|2021-05-05 09:30:10|5062.43|5062.43|5063.24|5063.24|5063.24|5063.24|5062.43|5062.43|0
1620207030000|2021-05-05 09:30:30|5063.7|5063.7|5064.2|5064.2|5064.2|5064.2|5063.7|5063.7|0
1620207060000|2021-05-05 09:31:00|5064.44|5064.44|5064.23|5064.23|5064.66|5064.66|5063.94|5063.94|0
1620207070000|2021-05-05 09:31:10|5063.99|5063.99|5063.99|5063.99|5063.99|5063.99|5063.99|5063.99|0
1620207080000|2021-05-05 09:31:20|5063.7|5063.7|5063.24|5063.24|5063.7|5063.7|5063.24|5063.24|0
1620207090000|2021-05-05 09:31:30|5063.53|5063.53|5062.26|5062.26|5063.53|5063.53|5062.26|5062.26|0
1620207100000|2021-05-05 09:31:40|5061.06|5061.06|5061.06|5061.06|5061.06|5061.06|5061.06|5061.06|0
1620207110000|2021-05-05 09:31:50|5060.99|5060.99|5059.3|5059.3|5061.03|5061.03|5059.3|5059.3|0
1620207120000|2021-05-05 09:32:00|5059.54|5059.54|5058.86|5058.86|5059.54|5059.54|5058.86|5058.86|0
1620207130000|2021-05-05 09:32:10|5059.15|5059.15|5059.39|5059.39|5059.39|5059.39|5059.15|5059.15|0
1620207140000|2021-05-05 09:32:20|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|0
1620207150000|2021-05-05 09:32:30|5059.68|5059.68|5061.67|5061.67|5061.72|5061.72|5059.68|5059.68|0
1620207160000|2021-05-05 09:32:40|5061.15|5061.15|5060.64|5060.64|5061.15|5061.15|5060.64|5060.64|0
1620207170000|2021-05-05 09:32:50|5060.7|5060.7|5060.11|5060.11|5060.99|5060.99|5060.11|5060.11|0
1620207180000|2021-05-05 09:33:00|5060.68|5060.68|5060.4|5060.4|5060.68|5060.68|5060.4|5060.4|0
1620207190000|2021-05-05 09:33:10|5060.68|5060.68|5061.88|5061.88|5061.88|5061.88|5060.68|5060.68|0
1620207200000|2021-05-05 09:33:20|5061.67|5061.67|5061.67|5061.67|5061.67|5061.67|5061.67|5061.67|0
1620207210000|2021-05-05 09:33:30|5061.38|5061.38|5060.46|5060.46|5061.61|5061.61|5060.46|5060.46|0
1620207240000|2021-05-05 09:34:00|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|0
1620207250000|2021-05-05 09:34:10|5060.51|5060.51|5060.27|5060.27|5060.96|5060.96|5060.27|5060.27|0
1620207280000|2021-05-05 09:34:40|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|0
1620207300000|2021-05-05 09:35:00|5058.44|5058.44|5058.24|5058.24|5058.44|5058.44|5057.66|5057.66|0
1620207320000|2021-05-05 09:35:20|5057.66|5057.66|5056.9|5056.9|5057.66|5057.66|5056.9|5056.9|0
1620207330000|2021-05-05 09:35:30|5056.61|5056.61|5056.68|5056.68|5056.68|5056.68|5055.82|5055.82|0
1620207340000|2021-05-05 09:35:40|5056.44|5056.44|5056.44|5056.44|5056.44|5056.44|5056.44|5056.44|0
1620207350000|2021-05-05 09:35:50|5056.15|5056.15|5056.44|5056.44|5056.44|5056.44|5056.15|5056.15|0
1620207360000|2021-05-05 09:36:00|5056.43|5056.43|5055.85|5055.85|5056.43|5056.43|5055.85|5055.85|0
1620207370000|2021-05-05 09:36:10|5055.82|5055.82|5055.45|5055.45|5055.82|5055.82|5055.45|5055.45|0
1620207380000|2021-05-05 09:36:20|5055.46|5055.46|5055.46|5055.46|5055.46|5055.46|5055.46|5055.46|0
1620207390000|2021-05-05 09:36:30|5055.17|5055.17|5055.17|5055.17|5055.17|5055.17|5055.17|5055.17|0
1620207400000|2021-05-05 09:36:40|5055.15|5055.15|5055.17|5055.17|5055.17|5055.17|5055.14|5055.14|0
1620207410000|2021-05-05 09:36:50|5054.64|5054.64|5054.54|5054.54|5054.64|5054.64|5054.54|5054.54|0
1620207420000|2021-05-05 09:37:00|5054.53|5054.53|5053.06|5053.06|5054.53|5054.53|5053.06|5053.06|0
1620207430000|2021-05-05 09:37:10|5052.37|5052.37|5051.1|5051.1|5052.37|5052.37|5050.81|5050.81|0
1620207440000|2021-05-05 09:37:20|5051.39|5051.39|5051.68|5051.68|5051.68|5051.68|5051.17|5051.17|0
1620207460000|2021-05-05 09:37:40|5050.81|5050.81|5050.76|5050.76|5051.05|5051.05|5050.76|5050.76|0
1620207470000|2021-05-05 09:37:50|5050.52|5050.52|5050.52|5050.52|5050.52|5050.52|5050.52|5050.52|0
1620207480000|2021-05-05 09:38:00|5050.07|5050.07|5050.07|5050.07|5050.07|5050.07|5050.07|5050.07|0
1620207490000|2021-05-05 09:38:10|5049.78|5049.78|5049.78|5049.78|5049.78|5049.78|5049.78|5049.78|0
1620207500000|2021-05-05 09:38:20|5049.49|5049.49|5049.49|5049.49|5049.49|5049.49|5049.49|5049.49|0
1620207520000|2021-05-05 09:38:40|5049.78|5049.78|5050.52|5050.52|5050.56|5050.56|5049.78|5049.78|0
1620207550000|2021-05-05 09:39:10|5049.94|5049.94|5050.22|5050.22|5050.22|5050.22|5049.94|5049.94|0
1620207570000|2021-05-05 09:39:30|5050.44|5050.44|5051.66|5051.66|5051.66|5051.66|5050.44|5050.44|0
1620207580000|2021-05-05 09:39:40|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|0
1620207590000|2021-05-05 09:39:50|5051.66|5051.66|5053.7|5053.7|5053.7|5053.7|5051.66|5051.66|0
1620207610000|2021-05-05 09:40:10|5054.28|5054.28|5054.5|5054.5|5054.5|5054.5|5054.28|5054.28|0
1620207630000|2021-05-05 09:40:30|5054.71|5054.71|5055.14|5055.14|5055.14|5055.14|5054.71|5054.71|0
1620207640000|2021-05-05 09:40:40|5055.17|5055.17|5056.25|5056.25|5056.25|5056.25|5055.17|5055.17|0
1620207650000|2021-05-05 09:40:50|5056.68|5056.68|5058.24|5058.24|5058.46|5058.46|5056.68|5056.68|0
1620207660000|2021-05-05 09:41:00|5058.46|5058.46|5058.46|5058.46|5058.46|5058.46|5058.46|5058.46|0
1620207670000|2021-05-05 09:41:10|5058.4|5058.4|5058.05|5058.05|5058.4|5058.4|5058.05|5058.05|0
1620207680000|2021-05-05 09:41:20|5057.55|5057.55|5057.55|5057.55|5057.55|5057.55|5057.55|5057.55|0
1620207700000|2021-05-05 09:41:40|5057.53|5057.53|5058.24|5058.24|5058.24|5058.24|5057.53|5057.53|0
1620207710000|2021-05-05 09:41:50|5058.53|5058.53|5058.53|5058.53|5058.53|5058.53|5058.53|5058.53|0
1620207720000|2021-05-05 09:42:00|5058.24|5058.24|5057.48|5057.48|5058.24|5058.24|5057.48|5057.48|0
1620207730000|2021-05-05 09:42:10|5057.72|5057.72|5057.72|5057.72|5057.72|5057.72|5057.72|5057.72|0
1620207750000|2021-05-05 09:42:30|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|0
1620207780000|2021-05-05 09:43:00|5056.98|5056.98|5058.66|5058.66|5058.66|5058.66|5056.98|5056.98|0
1620207790000|2021-05-05 09:43:10|5058.94|5058.94|5060.36|5060.36|5060.36|5060.36|5058.94|5058.94|0
1620207800000|2021-05-05 09:43:20|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|5060.6|0
1620207820000|2021-05-05 09:43:40|5060.12|5060.12|5059.9|5059.9|5060.12|5060.12|5059.9|5059.9|0
1620207830000|2021-05-05 09:43:50|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|0
1620207840000|2021-05-05 09:44:00|5060.7|5060.7|5061.4|5061.4|5061.83|5061.83|5060.7|5060.7|0
1620207850000|2021-05-05 09:44:10|5061.42|5061.42|5061.21|5061.21|5061.47|5061.47|5060.53|5060.53|0
1620207860000|2021-05-05 09:44:20|5061.19|5061.19|5061.19|5061.19|5061.19|5061.19|5061.19|5061.19|0
1620207870000|2021-05-05 09:44:30|5061.23|5061.23|5061.23|5061.23|5061.23|5061.23|5061.23|5061.23|0
1620207880000|2021-05-05 09:44:40|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|0
1620207900000|2021-05-05 09:45:00|5061.69|5061.69|5061.98|5061.98|5061.98|5061.98|5061.69|5061.69|0
1620207910000|2021-05-05 09:45:10|5062.19|5062.19|5062.21|5062.21|5062.21|5062.21|5062.19|5062.19|0
1620207930000|2021-05-05 09:45:30|5061.64|5061.64|5061.64|5061.64|5061.64|5061.64|5061.64|5061.64|0
1620207940000|2021-05-05 09:45:40|5061.42|5061.42|5061.13|5061.13|5061.42|5061.42|5061.13|5061.13|0
1620207950000|2021-05-05 09:45:50|5060.91|5060.91|5060.2|5060.2|5060.91|5060.91|5060.2|5060.2|0
1620207980000|2021-05-05 09:46:20|5059.91|5059.91|5059.89|5059.89|5059.91|5059.91|5059.88|5059.88|0
1620207990000|2021-05-05 09:46:30|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|0
1620208010000|2021-05-05 09:46:50|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|0
1620208020000|2021-05-05 09:47:00|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|0
1620208030000|2021-05-05 09:47:10|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|0
1620208040000|2021-05-05 09:47:20|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|0
1620208060000|2021-05-05 09:47:40|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|0
1620208070000|2021-05-05 09:47:50|5059.11|5059.11|5058.59|5058.59|5059.11|5059.11|5058.59|5058.59|0
1620208080000|2021-05-05 09:48:00|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|0
1620208100000|2021-05-05 09:48:20|5059.11|5059.11|5059.4|5059.4|5059.4|5059.4|5059.11|5059.11|0
1620208110000|2021-05-05 09:48:30|5059.42|5059.42|5059.95|5059.95|5059.95|5059.95|5059.42|5059.42|0
1620208120000|2021-05-05 09:48:40|5060.24|5060.24|5060.53|5060.53|5060.53|5060.53|5060.24|5060.24|0
1620208150000|2021-05-05 09:49:10|5060.29|5060.29|5060.29|5060.29|5060.29|5060.29|5060.29|5060.29|0
1620208170000|2021-05-05 09:49:30|5060.31|5060.31|5060.6|5060.6|5060.6|5060.6|5060.31|5060.31|0
1620208180000|2021-05-05 09:49:40|5060.31|5060.31|5060.89|5060.89|5060.89|5060.89|5060.02|5060.02|0
1620208190000|2021-05-05 09:49:50|5060.6|5060.6|5061.39|5061.39|5061.39|5061.39|5060.6|5060.6|0
1620208200000|2021-05-05 09:50:00|5060.81|5060.81|5060.6|5060.6|5061.46|5061.46|5060.31|5060.31|0
1620208210000|2021-05-05 09:50:10|5060.89|5060.89|5062.45|5062.45|5062.45|5062.45|5060.89|5060.89|0
1620208220000|2021-05-05 09:50:20|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|0
1620208230000|2021-05-05 09:50:30|5062.55|5062.55|5062.53|5062.53|5063.03|5063.03|5062.53|5062.53|0
1620208240000|2021-05-05 09:50:40|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|0
1620208250000|2021-05-05 09:50:50|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|0
1620208260000|2021-05-05 09:51:00|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|0
1620208300000|2021-05-05 09:51:40|5063.35|5063.35|5064.43|5064.43|5064.43|5064.43|5063.35|5063.35|0
1620208310000|2021-05-05 09:51:50|5064.65|5064.65|5065.65|5065.65|5065.65|5065.65|5064.65|5064.65|0
1620208320000|2021-05-05 09:52:00|5065.36|5065.36|5064.6|5064.6|5065.36|5065.36|5064.6|5064.6|0
1620208330000|2021-05-05 09:52:10|5064.89|5064.89|5064.6|5064.6|5064.89|5064.89|5064.6|5064.6|0
1620208340000|2021-05-05 09:52:20|5064.02|5064.02|5063.28|5063.28|5064.02|5064.02|5063.28|5063.28|0
1620208360000|2021-05-05 09:52:40|5063.29|5063.29|5063.29|5063.29|5063.29|5063.29|5063.29|5063.29|0
1620208380000|2021-05-05 09:53:00|5063|5063|5062.11|5062.11|5063|5063|5062.11|5062.11|0
1620208390000|2021-05-05 09:53:10|5060.1|5060.1|5060.39|5060.39|5060.39|5060.39|5060.1|5060.1|0
1620208400000|2021-05-05 09:53:20|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|0
1620208410000|2021-05-05 09:53:30|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|0
1620208420000|2021-05-05 09:53:40|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|0
1620208440000|2021-05-05 09:54:00|5059.14|5059.14|5058.21|5058.21|5059.14|5059.14|5058.21|5058.21|0
1620208450000|2021-05-05 09:54:10|5059.12|5059.12|5060.68|5060.68|5060.68|5060.68|5059.12|5059.12|0
1620208470000|2021-05-05 09:54:30|5061.16|5061.16|5061.13|5061.13|5061.16|5061.16|5060.57|5060.57|0
1620208480000|2021-05-05 09:54:40|5062.09|5062.09|5063.64|5063.64|5063.88|5063.88|5062.09|5062.09|0
1620208490000|2021-05-05 09:54:50|5063.4|5063.4|5063.49|5063.49|5063.49|5063.49|5063.4|5063.4|0
1620208500000|2021-05-05 09:55:00|5063.57|5063.57|5063.65|5063.65|5063.65|5063.65|5063.33|5063.33|0
1620208510000|2021-05-05 09:55:10|5063.61|5063.61|5063.61|5063.61|5063.61|5063.61|5063.61|5063.61|0
1620208530000|2021-05-05 09:55:30|5063.58|5063.58|5064.05|5064.05|5064.05|5064.05|5063.58|5063.58|0
1620208540000|2021-05-05 09:55:40|5064.7|5064.7|5065.67|5065.67|5065.67|5065.67|5064.7|5064.7|0
1620208550000|2021-05-05 09:55:50|5065.91|5065.91|5066.36|5066.36|5066.36|5066.36|5065.91|5065.91|0
1620208560000|2021-05-05 09:56:00|5066.12|5066.12|5066.12|5066.12|5066.12|5066.12|5066.12|5066.12|0
1620208570000|2021-05-05 09:56:10|5066.36|5066.36|5066.36|5066.36|5066.36|5066.36|5066.36|5066.36|0
1620208580000|2021-05-05 09:56:20|5066.12|5066.12|5065.05|5065.05|5066.12|5066.12|5065.05|5065.05|0
1620208590000|2021-05-05 09:56:30|5064.62|5064.62|5064.14|5064.14|5064.62|5064.62|5064.14|5064.14|0
1620208610000|2021-05-05 09:56:50|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|0
1620208620000|2021-05-05 09:57:00|5063.8|5063.8|5062.89|5062.89|5063.8|5063.8|5062.6|5062.6|0
1620208640000|2021-05-05 09:57:20|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|0
1620208650000|2021-05-05 09:57:30|5063.35|5063.35|5064.14|5064.14|5064.14|5064.14|5063.35|5063.35|0
1620208660000|2021-05-05 09:57:40|5064.36|5064.36|5064.36|5064.36|5064.36|5064.36|5064.36|5064.36|0
1620208680000|2021-05-05 09:58:00|5063.92|5063.92|5063.92|5063.92|5063.92|5063.92|5063.92|5063.92|0
1620208690000|2021-05-05 09:58:10|5062.92|5062.92|5063.2|5063.2|5063.2|5063.2|5062.92|5062.92|0
1620208700000|2021-05-05 09:58:20|5062.49|5062.49|5062.92|5062.92|5062.92|5062.92|5062.49|5062.49|0
1620208720000|2021-05-05 09:58:40|5063.16|5063.16|5063.16|5063.16|5063.16|5063.16|5063.16|5063.16|0
1620208730000|2021-05-05 09:58:50|5062.87|5062.87|5060.86|5060.86|5062.87|5062.87|5060.86|5060.86|0
1620208760000|2021-05-05 09:59:20|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|0
1620208780000|2021-05-05 09:59:40|5060.59|5060.59|5060.12|5060.12|5060.59|5060.59|5060.12|5060.12|0
1620208790000|2021-05-05 09:59:50|5059.83|5059.83|5059.11|5059.11|5059.83|5059.83|5059.11|5059.11|0
1620208800000|2021-05-05 10:00:00|5059.58|5059.58|5060.16|5060.16|5060.16|5060.16|5059.58|5059.58|0
1620208810000|2021-05-05 10:00:10|5059.87|5059.87|5060.31|5060.31|5060.31|5060.31|5059.87|5059.87|0
1620208820000|2021-05-05 10:00:20|5061.05|5061.05|5062.73|5062.73|5062.73|5062.73|5061.05|5061.05|0
1620208830000|2021-05-05 10:00:30|5062.49|5062.49|5062.49|5062.49|5062.49|5062.49|5062.49|5062.49|0
1620208860000|2021-05-05 10:01:00|5062.78|5062.78|5062.97|5062.97|5062.97|5062.97|5062.75|5062.75|0
1620208870000|2021-05-05 10:01:10|5063.26|5063.26|5063.26|5063.26|5063.26|5063.26|5063.26|5063.26|0
1620208880000|2021-05-05 10:01:20|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|0
1620208900000|2021-05-05 10:01:40|5062.75|5062.75|5062.75|5062.75|5062.75|5062.75|5062.75|5062.75|0
1620208910000|2021-05-05 10:01:50|5062.97|5062.97|5062.39|5062.39|5062.97|5062.97|5062.39|5062.39|0
1620208930000|2021-05-05 10:02:10|5061.93|5061.93|5061.36|5061.36|5061.93|5061.93|5061.36|5061.36|0
1620208960000|2021-05-05 10:02:40|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|0
1620208980000|2021-05-05 10:03:00|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|0
1620208990000|2021-05-05 10:03:10|5060.61|5060.61|5059.79|5059.79|5060.61|5060.61|5059.79|5059.79|0
1620209000000|2021-05-05 10:03:20|5060.08|5060.08|5059.86|5059.86|5060.39|5060.39|5059.86|5059.86|0
1620209010000|2021-05-05 10:03:30|5059.57|5059.57|5059.29|5059.29|5059.57|5059.57|5059.29|5059.29|0
1620209030000|2021-05-05 10:03:50|5059.57|5059.57|5059.57|5059.57|5059.57|5059.57|5059.57|5059.57|0
1620209040000|2021-05-05 10:04:00|5058.71|5058.71|5058.97|5058.97|5058.97|5058.97|5058.69|5058.69|0
1620209060000|2021-05-05 10:04:20|5058.98|5058.98|5060.59|5060.59|5060.59|5060.59|5057.95|5057.95|0
1620209070000|2021-05-05 10:04:30|5061.07|5061.07|5061.53|5061.53|5061.53|5061.53|5061.07|5061.07|0
1620209080000|2021-05-05 10:04:40|5061.51|5061.51|5061.48|5061.48|5061.51|5061.51|5061.48|5061.48|0
1620209090000|2021-05-05 10:04:50|5061.24|5061.24|5061.24|5061.24|5061.24|5061.24|5061.24|5061.24|0
1620209100000|2021-05-05 10:05:00|5061.22|5061.22|5061.97|5061.97|5062.04|5062.04|5060.93|5060.93|0
1620209110000|2021-05-05 10:05:10|5062.01|5062.01|5062.52|5062.52|5062.52|5062.52|5062.01|5062.01|0
1620209120000|2021-05-05 10:05:20|5062.23|5062.23|5062|5062|5062.23|5062.23|5062|5062|0
1620209130000|2021-05-05 10:05:30|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|0
1620209140000|2021-05-05 10:05:40|5062.21|5062.21|5062.77|5062.77|5062.77|5062.77|5062.19|5062.19|0
1620209150000|2021-05-05 10:05:50|5062.48|5062.48|5064.26|5064.26|5064.26|5064.26|5062.48|5062.48|0
1620209160000|2021-05-05 10:06:00|5063.97|5063.97|5062.91|5062.91|5063.97|5063.97|5062.67|5062.67|0
1620209180000|2021-05-05 10:06:20|5062.67|5062.67|5061.98|5061.98|5062.75|5062.75|5061.98|5061.98|0
1620209200000|2021-05-05 10:06:40|5062.75|5062.75|5062.75|5062.75|5062.75|5062.75|5062.75|5062.75|0
1620209210000|2021-05-05 10:06:50|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|0
1620209220000|2021-05-05 10:07:00|5062.51|5062.51|5062.51|5062.51|5062.51|5062.51|5062.51|5062.51|0
1620209230000|2021-05-05 10:07:10|5062.72|5062.72|5062.72|5062.72|5062.72|5062.72|5062.72|5062.72|0
1620209240000|2021-05-05 10:07:20|5062.96|5062.96|5062.96|5062.96|5062.96|5062.96|5062.96|5062.96|0
1620209250000|2021-05-05 10:07:30|5062.53|5062.53|5061.81|5061.81|5062.53|5062.53|5061.53|5061.53|0
1620209260000|2021-05-05 10:07:40|5062.1|5062.1|5061.81|5061.81|5062.39|5062.39|5061.81|5061.81|0
1620209270000|2021-05-05 10:07:50|5062.39|5062.39|5062.39|5062.39|5062.39|5062.39|5062.39|5062.39|0
1620209280000|2021-05-05 10:08:00|5061.81|5061.81|5062.1|5062.1|5062.1|5062.1|5061.24|5061.24|0
1620209290000|2021-05-05 10:08:10|5062.33|5062.33|5062.33|5062.33|5062.33|5062.33|5062.33|5062.33|0
1620209300000|2021-05-05 10:08:20|5062.05|5062.05|5062.05|5062.05|5062.05|5062.05|5062.05|5062.05|0
1620209320000|2021-05-05 10:08:40|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|0
1620209330000|2021-05-05 10:08:50|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|0
1620209350000|2021-05-05 10:09:10|5061.34|5061.34|5061.92|5061.92|5061.92|5061.92|5061.34|5061.34|0
1620209360000|2021-05-05 10:09:20|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|0
1620209370000|2021-05-05 10:09:30|5061.34|5061.34|5060.38|5060.38|5061.34|5061.34|5060.38|5060.38|0
1620209380000|2021-05-05 10:09:40|5059.9|5059.9|5060.12|5060.12|5060.12|5060.12|5059.4|5059.4|0
1620209400000|2021-05-05 10:10:00|5060.41|5060.41|5059.48|5059.48|5060.41|5060.41|5059.48|5059.48|0
1620209420000|2021-05-05 10:10:20|5059.44|5059.44|5059.42|5059.42|5059.44|5059.44|5059.42|5059.42|0
1620209430000|2021-05-05 10:10:30|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|0
1620209440000|2021-05-05 10:10:40|5060.59|5060.59|5060.81|5060.81|5060.81|5060.81|5060.59|5060.59|0
1620209450000|2021-05-05 10:10:50|5061.1|5061.1|5061.31|5061.31|5061.31|5061.31|5061.1|5061.1|0
1620209460000|2021-05-05 10:11:00|5061.1|5061.1|5059.56|5059.56|5061.1|5061.1|5059.56|5059.56|0
1620209470000|2021-05-05 10:11:10|5059.53|5059.53|5059.53|5059.53|5059.53|5059.53|5059.53|5059.53|0
1620209480000|2021-05-05 10:11:20|5059.96|5059.96|5060.2|5060.2|5060.2|5060.2|5059.96|5059.96|0
1620209490000|2021-05-05 10:11:30|5059.62|5059.62|5059.62|5059.62|5059.62|5059.62|5059.62|5059.62|0
1620209500000|2021-05-05 10:11:40|5059.66|5059.66|5060.36|5060.36|5060.36|5060.36|5059.66|5059.66|0
1620209540000|2021-05-05 10:12:20|5060.65|5060.65|5061.22|5061.22|5061.22|5061.22|5060.65|5060.65|0
1620209550000|2021-05-05 10:12:30|5061.73|5061.73|5061.87|5061.87|5062.16|5062.16|5061.73|5061.73|0
1620209560000|2021-05-05 10:12:40|5061.66|5061.66|5060.89|5060.89|5061.66|5061.66|5060.89|5060.89|0
1620209580000|2021-05-05 10:13:00|5061.42|5061.42|5061.64|5061.64|5061.64|5061.64|5061.42|5061.42|0
1620209590000|2021-05-05 10:13:10|5061.87|5061.87|5061.17|5061.17|5061.87|5061.87|5061.17|5061.17|0
1620209610000|2021-05-05 10:13:30|5060.95|5060.95|5060.71|5060.71|5060.95|5060.95|5060.71|5060.71|0
1620209630000|2021-05-05 10:13:50|5060.49|5060.49|5060.32|5060.32|5060.53|5060.53|5060.03|5060.03|0
1620209650000|2021-05-05 10:14:10|5060.08|5060.08|5061.18|5061.18|5061.18|5061.18|5060.08|5060.08|0
1620209670000|2021-05-05 10:14:30|5061.17|5061.17|5062.1|5062.1|5062.1|5062.1|5060.86|5060.86|0
1620209680000|2021-05-05 10:14:40|5062.32|5062.32|5063.09|5063.09|5063.09|5063.09|5062.32|5062.32|0
1620209690000|2021-05-05 10:14:50|5063.52|5063.52|5063.48|5063.48|5063.52|5063.52|5063.48|5063.48|0
1620209700000|2021-05-05 10:15:00|5063.24|5063.24|5063.04|5063.04|5063.28|5063.28|5062.47|5062.47|0
1620209710000|2021-05-05 10:15:10|5062.54|5062.54|5062.58|5062.58|5062.58|5062.58|5062.54|5062.54|0
1620209720000|2021-05-05 10:15:20|5062.59|5062.59|5061.61|5061.61|5062.59|5062.59|5061.61|5061.61|0
1620209750000|2021-05-05 10:15:50|5061.9|5061.9|5061.9|5061.9|5061.9|5061.9|5061.9|5061.9|0
1620209760000|2021-05-05 10:16:00|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|0
1620209770000|2021-05-05 10:16:10|5061.59|5061.59|5061.88|5061.88|5061.88|5061.88|5061.59|5061.59|0
1620209780000|2021-05-05 10:16:20|5061.92|5061.92|5061.66|5061.66|5061.92|5061.92|5061.66|5061.66|0
1620209790000|2021-05-05 10:16:30|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|0
1620209810000|2021-05-05 10:16:50|5061.43|5061.43|5061.43|5061.43|5061.43|5061.43|5061.43|5061.43|0
1620209820000|2021-05-05 10:17:00|5060.98|5060.98|5060.69|5060.69|5060.98|5060.98|5060.69|5060.69|0
1620209830000|2021-05-05 10:17:10|5060.45|5060.45|5060.45|5060.45|5060.45|5060.45|5060.45|5060.45|0
1620209850000|2021-05-05 10:17:30|5060.46|5060.46|5060.27|5060.27|5060.5|5060.5|5060.27|5060.27|0
1620209860000|2021-05-05 10:17:40|5060.55|5060.55|5061.32|5061.32|5061.32|5061.32|5060.55|5060.55|0
1620209870000|2021-05-05 10:17:50|5060.84|5060.84|5060.84|5060.84|5060.84|5060.84|5060.84|5060.84|0
1620209880000|2021-05-05 10:18:00|5061.32|5061.32|5061.54|5061.54|5061.54|5061.54|5061.32|5061.32|0
1620209910000|2021-05-05 10:18:30|5061.75|5061.75|5061.75|5061.75|5061.75|5061.75|5061.75|5061.75|0
1620209920000|2021-05-05 10:18:40|5061.81|5061.81|5061.81|5061.81|5061.81|5061.81|5061.81|5061.81|0
1620209930000|2021-05-05 10:18:50|5062.05|5062.05|5062.58|5062.58|5062.58|5062.58|5062.05|5062.05|0
1620209940000|2021-05-05 10:19:00|5061.07|5061.07|5060.13|5060.13|5061.07|5061.07|5059.7|5059.7|0
1620209950000|2021-05-05 10:19:10|5058.98|5058.98|5059.37|5059.37|5059.85|5059.85|5058.69|5058.69|0
1620209970000|2021-05-05 10:19:30|5060.08|5060.08|5059.61|5059.61|5060.08|5060.08|5059.39|5059.39|0
1620209980000|2021-05-05 10:19:40|5058.91|5058.91|5058.79|5058.79|5058.91|5058.91|5058.79|5058.79|0
1620210000000|2021-05-05 10:20:00|5057.93|5057.93|5058.48|5058.48|5058.48|5058.48|5057.86|5057.86|0
1620210010000|2021-05-05 10:20:10|5058.72|5058.72|5058.72|5058.72|5058.72|5058.72|5058.72|5058.72|0
1620210020000|2021-05-05 10:20:20|5058.02|5058.02|5058.43|5058.43|5058.43|5058.43|5057.97|5057.97|0
1620210030000|2021-05-05 10:20:30|5058.64|5058.64|5058.64|5058.64|5058.64|5058.64|5058.64|5058.64|0
1620210070000|2021-05-05 10:21:10|5058.67|5058.67|5059.87|5059.87|5059.87|5059.87|5058.67|5058.67|0
1620210080000|2021-05-05 10:21:20|5060.66|5060.66|5061|5061|5061|5061|5060.66|5060.66|0
1620210090000|2021-05-05 10:21:30|5060.99|5060.99|5060.53|5060.53|5061.27|5061.27|5060.53|5060.53|0
1620210100000|2021-05-05 10:21:40|5060.29|5060.29|5059.42|5059.42|5060.29|5060.29|5059.42|5059.42|0
1620210110000|2021-05-05 10:21:50|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|0
1620210120000|2021-05-05 10:22:00|5059|5059|5059.84|5059.84|5059.84|5059.84|5058.76|5058.76|0
1620210130000|2021-05-05 10:22:10|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|0
1620210170000|2021-05-05 10:22:50|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|0
1620210180000|2021-05-05 10:23:00|5058.41|5058.41|5056.7|5056.7|5058.41|5058.41|5056.46|5056.46|0
1620210190000|2021-05-05 10:23:10|5056.66|5056.66|5057.05|5057.05|5057.05|5057.05|5056.38|5056.38|0
1620210200000|2021-05-05 10:23:20|5057.34|5057.34|5057.27|5057.27|5057.55|5057.55|5057.26|5057.26|0
1620210210000|2021-05-05 10:23:30|5057.99|5057.99|5058.51|5058.51|5058.54|5058.54|5057.99|5057.99|0
1620210230000|2021-05-05 10:23:50|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|5058.5|0
1620210240000|2021-05-05 10:24:00|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|0
1620210250000|2021-05-05 10:24:10|5058.69|5058.69|5058.9|5058.9|5058.9|5058.9|5058.69|5058.69|0
1620210270000|2021-05-05 10:24:30|5058.93|5058.93|5058.93|5058.93|5058.93|5058.93|5058.93|5058.93|0
1620210280000|2021-05-05 10:24:40|5058.95|5058.95|5059.5|5059.5|5059.5|5059.5|5058.95|5058.95|0
1620210290000|2021-05-05 10:24:50|5059.28|5059.28|5059.28|5059.28|5059.28|5059.28|5059.28|5059.28|0
1620210300000|2021-05-05 10:25:00|5059.3|5059.3|5059.32|5059.32|5059.32|5059.32|5059.3|5059.3|0
1620210310000|2021-05-05 10:25:10|5059.6|5059.6|5061.39|5061.39|5061.39|5061.39|5059.6|5059.6|0
1620210330000|2021-05-05 10:25:30|5061.1|5061.1|5061.39|5061.39|5061.39|5061.39|5061.1|5061.1|0
1620210340000|2021-05-05 10:25:40|5061.68|5061.68|5062.26|5062.26|5062.26|5062.26|5061.68|5061.68|0
1620210350000|2021-05-05 10:25:50|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|5061.97|0
1620210360000|2021-05-05 10:26:00|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|5061.27|5061.27|0
1620210370000|2021-05-05 10:26:10|5061.49|5061.49|5060.97|5060.97|5061.49|5061.49|5060.97|5060.97|0
1620210390000|2021-05-05 10:26:30|5062.77|5062.77|5063.05|5063.05|5063.05|5063.05|5062.33|5062.33|0
1620210400000|2021-05-05 10:26:40|5063.56|5063.56|5063.12|5063.12|5063.58|5063.58|5062.86|5062.86|0
1620210410000|2021-05-05 10:26:50|5062.65|5062.65|5061.37|5061.37|5062.65|5062.65|5061.37|5061.37|0
1620210440000|2021-05-05 10:27:20|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|5061.61|0
1620210450000|2021-05-05 10:27:30|5061.4|5061.4|5061.4|5061.4|5061.4|5061.4|5061.4|5061.4|0
1620210460000|2021-05-05 10:27:40|5061.47|5061.47|5061.47|5061.47|5061.47|5061.47|5061.47|5061.47|0
1620210470000|2021-05-05 10:27:50|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|0
1620210480000|2021-05-05 10:28:00|5061.73|5061.73|5062.17|5062.17|5062.17|5062.17|5061.71|5061.71|0
1620210500000|2021-05-05 10:28:20|5061.42|5061.42|5061.71|5061.71|5061.93|5061.93|5061.42|5061.42|0
1620210510000|2021-05-05 10:28:30|5061.42|5061.42|5061.71|5061.71|5061.71|5061.71|5061.42|5061.42|0
1620210520000|2021-05-05 10:28:40|5062|5062|5062|5062|5062|5062|5062|5062|0
1620210530000|2021-05-05 10:28:50|5061.99|5061.99|5063.03|5063.03|5063.03|5063.03|5061.99|5061.99|0
1620210540000|2021-05-05 10:29:00|5062.46|5062.46|5062.28|5062.28|5062.76|5062.76|5062.18|5062.18|0
1620210550000|2021-05-05 10:29:10|5062.5|5062.5|5062.5|5062.5|5062.5|5062.5|5062.5|5062.5|0
1620210560000|2021-05-05 10:29:20|5062.55|5062.55|5062.55|5062.55|5062.55|5062.55|5062.55|5062.55|0
1620210580000|2021-05-05 10:29:40|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|5062.79|0
1620210590000|2021-05-05 10:29:50|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|0
1620210600000|2021-05-05 10:30:00|5063.59|5063.59|5063.59|5063.59|5063.59|5063.59|5063.59|5063.59|0
1620210610000|2021-05-05 10:30:10|5064.16|5064.16|5063.37|5063.37|5064.16|5064.16|5063.37|5063.37|0
1620210630000|2021-05-05 10:30:30|5063.59|5063.59|5063.83|5063.83|5063.83|5063.83|5063.59|5063.59|0
1620210650000|2021-05-05 10:30:50|5064.11|5064.11|5064.11|5064.11|5064.11|5064.11|5064.11|5064.11|0
1620210670000|2021-05-05 10:31:10|5064.33|5064.33|5064.55|5064.55|5064.55|5064.55|5064.33|5064.33|0
1620210680000|2021-05-05 10:31:20|5064.84|5064.84|5064.84|5064.84|5064.84|5064.84|5064.84|5064.84|0
1620210690000|2021-05-05 10:31:30|5065.12|5065.12|5063.66|5063.66|5065.12|5065.12|5063.66|5063.66|0
1620210700000|2021-05-05 10:31:40|5063.42|5063.42|5063.2|5063.2|5063.88|5063.88|5063.2|5063.2|0
1620210710000|2021-05-05 10:31:50|5063.18|5063.18|5063.39|5063.39|5063.39|5063.39|5063.18|5063.18|0
1620210720000|2021-05-05 10:32:00|5063.61|5063.61|5063.61|5063.61|5063.61|5063.61|5063.61|5063.61|0
1620210740000|2021-05-05 10:32:20|5063.9|5063.9|5063.9|5063.9|5063.9|5063.9|5063.9|5063.9|0
1620210750000|2021-05-05 10:32:30|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|0
1620210760000|2021-05-05 10:32:40|5064.71|5064.71|5064.5|5064.5|5064.71|5064.71|5064.5|5064.5|0
1620210770000|2021-05-05 10:32:50|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|0
1620210780000|2021-05-05 10:33:00|5063.89|5063.89|5062.76|5062.76|5063.89|5063.89|5062.76|5062.76|0
1620210810000|2021-05-05 10:33:30|5063.05|5063.05|5063.34|5063.34|5063.34|5063.34|5063.05|5063.05|0
1620210820000|2021-05-05 10:33:40|5063.63|5063.63|5065.17|5065.17|5065.17|5065.17|5063.63|5063.63|0
1620210830000|2021-05-05 10:33:50|5065.41|5065.41|5065.41|5065.41|5065.41|5065.41|5065.41|5065.41|0
1620210840000|2021-05-05 10:34:00|5064.83|5064.83|5064.59|5064.59|5065.12|5065.12|5064.59|5064.59|0
1620210850000|2021-05-05 10:34:10|5064.3|5064.3|5064.59|5064.59|5064.59|5064.59|5064.3|5064.3|0
1620210860000|2021-05-05 10:34:20|5064.3|5064.3|5064.06|5064.06|5064.3|5064.3|5064.06|5064.06|0
1620210870000|2021-05-05 10:34:30|5062.53|5062.53|5061.95|5061.95|5062.53|5062.53|5061.95|5061.95|0
1620210900000|2021-05-05 10:35:00|5062.24|5062.24|5061.37|5061.37|5062.24|5062.24|5061.37|5061.37|0
1620210910000|2021-05-05 10:35:10|5060.89|5060.89|5060.89|5060.89|5060.89|5060.89|5060.89|5060.89|0
1620210920000|2021-05-05 10:35:20|5060.46|5060.46|5059.84|5059.84|5060.46|5060.46|5059.84|5059.84|0
1620210930000|2021-05-05 10:35:30|5059.56|5059.56|5059.56|5059.56|5059.56|5059.56|5059.56|5059.56|0
1620210950000|2021-05-05 10:35:50|5060.06|5060.06|5060.35|5060.35|5060.35|5060.35|5060.06|5060.06|0
1620210960000|2021-05-05 10:36:00|5061|5061|5061|5061|5061|5061|5061|5061|0
1620210970000|2021-05-05 10:36:10|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|0
1620210980000|2021-05-05 10:36:20|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|0
1620211000000|2021-05-05 10:36:40|5061.48|5061.48|5060.96|5060.96|5061.48|5061.48|5060.38|5060.38|0
1620211010000|2021-05-05 10:36:50|5060.9|5060.9|5060.66|5060.66|5060.9|5060.9|5060.66|5060.66|0
1620211030000|2021-05-05 10:37:10|5060.37|5060.37|5060.07|5060.07|5060.37|5060.37|5060.07|5060.07|0
1620211040000|2021-05-05 10:37:20|5060.28|5060.28|5060.28|5060.28|5060.28|5060.28|5060.28|5060.28|0
1620211050000|2021-05-05 10:37:30|5060.57|5060.57|5060.57|5060.57|5060.57|5060.57|5060.57|5060.57|0
1620211060000|2021-05-05 10:37:40|5060.81|5060.81|5061.39|5061.39|5061.39|5061.39|5060.81|5060.81|0
1620211070000|2021-05-05 10:37:50|5061.87|5061.87|5061.6|5061.6|5061.87|5061.87|5061.15|5061.15|0
1620211080000|2021-05-05 10:38:00|5061.49|5061.49|5062.55|5062.55|5062.55|5062.55|5061.49|5061.49|0
1620211090000|2021-05-05 10:38:10|5062.57|5062.57|5062.57|5062.57|5062.57|5062.57|5062.57|5062.57|0
1620211100000|2021-05-05 10:38:20|5061.7|5061.7|5060.72|5060.72|5061.7|5061.7|5060.72|5060.72|0
1620211110000|2021-05-05 10:38:30|5060.96|5060.96|5060.38|5060.38|5060.96|5060.96|5060.38|5060.38|0
1620211120000|2021-05-05 10:38:40|5058.85|5058.85|5058.61|5058.61|5058.85|5058.85|5058.61|5058.61|0
1620211130000|2021-05-05 10:38:50|5058.32|5058.32|5058.61|5058.61|5058.61|5058.61|5058.32|5058.32|0
1620211140000|2021-05-05 10:39:00|5058.57|5058.57|5057.2|5057.2|5058.57|5058.57|5057.2|5057.2|0
1620211150000|2021-05-05 10:39:10|5057.77|5057.77|5056.08|5056.08|5058.21|5058.21|5056.08|5056.08|0
1620211160000|2021-05-05 10:39:20|5056.56|5056.56|5057.59|5057.59|5057.59|5057.59|5056.56|5056.56|0
1620211170000|2021-05-05 10:39:30|5057.8|5057.8|5058.04|5058.04|5058.04|5058.04|5057.8|5057.8|0
1620211180000|2021-05-05 10:39:40|5058.33|5058.33|5058.62|5058.62|5058.62|5058.62|5058.33|5058.33|0
1620211200000|2021-05-05 10:40:00|5059.49|5059.49|5060.42|5060.42|5060.42|5060.42|5059.49|5059.49|0
1620211210000|2021-05-05 10:40:10|5060.71|5060.71|5060.45|5060.45|5060.85|5060.85|5060.16|5060.16|0
1620211220000|2021-05-05 10:40:20|5060.69|5060.69|5060.69|5060.69|5060.69|5060.69|5060.69|5060.69|0
1620211230000|2021-05-05 10:40:30|5061.26|5061.26|5061.48|5061.48|5061.48|5061.48|5061.26|5061.26|0
1620211240000|2021-05-05 10:40:40|5061.26|5061.26|5061.04|5061.04|5061.33|5061.33|5061.04|5061.04|0
1620211250000|2021-05-05 10:40:50|5060.56|5060.56|5060.27|5060.27|5060.56|5060.56|5060.27|5060.27|0
1620211260000|2021-05-05 10:41:00|5059.62|5059.62|5059.77|5059.77|5060.13|5060.13|5059.04|5059.04|0
1620211270000|2021-05-05 10:41:10|5059.53|5059.53|5059.09|5059.09|5059.53|5059.53|5058.86|5058.86|0
1620211280000|2021-05-05 10:41:20|5058.81|5058.81|5058.23|5058.23|5058.81|5058.81|5058.23|5058.23|0
1620211290000|2021-05-05 10:41:30|5058.04|5058.04|5057.29|5057.29|5058.04|5058.04|5057|5057|0
1620211300000|2021-05-05 10:41:40|5057.21|5057.21|5056.9|5056.9|5057.48|5057.48|5056.9|5056.9|0
1620211310000|2021-05-05 10:41:50|5056.33|5056.33|5056.47|5056.47|5056.47|5056.47|5056.11|5056.11|0
1620211320000|2021-05-05 10:42:00|5055.99|5055.99|5055.7|5055.7|5055.99|5055.99|5055.7|5055.7|0
1620211330000|2021-05-05 10:42:10|5055.92|5055.92|5056.21|5056.21|5056.21|5056.21|5055.92|5055.92|0
1620211340000|2021-05-05 10:42:20|5056.23|5056.23|5055.94|5055.94|5056.23|5056.23|5055.94|5055.94|0
1620211350000|2021-05-05 10:42:30|5055.65|5055.65|5055.94|5055.94|5055.94|5055.94|5055.65|5055.65|0
1620211360000|2021-05-05 10:42:40|5055.07|5055.07|5054.64|5054.64|5055.07|5055.07|5054.64|5054.64|0
1620211370000|2021-05-05 10:42:50|5054.35|5054.35|5053.2|5053.2|5054.35|5054.35|5053.2|5053.2|0
1620211390000|2021-05-05 10:43:10|5053.44|5053.44|5053.15|5053.15|5053.44|5053.44|5053.15|5053.15|0
1620211400000|2021-05-05 10:43:20|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|0
1620211420000|2021-05-05 10:43:40|5053.11|5053.11|5053.11|5053.11|5053.11|5053.11|5053.11|5053.11|0
1620211440000|2021-05-05 10:44:00|5052.82|5052.82|5052.82|5052.82|5052.82|5052.82|5052.82|5052.82|0
1620211450000|2021-05-05 10:44:10|5052.75|5052.75|5052.75|5052.75|5052.75|5052.75|5052.75|5052.75|0
1620211470000|2021-05-05 10:44:30|5052.76|5052.76|5052.76|5052.76|5052.76|5052.76|5052.76|5052.76|0
1620211480000|2021-05-05 10:44:40|5052.78|5052.78|5053.52|5053.52|5053.52|5053.52|5052.78|5052.78|0
1620211490000|2021-05-05 10:44:50|5053.23|5053.23|5052.95|5052.95|5053.23|5053.23|5052.95|5052.95|0
1620211500000|2021-05-05 10:45:00|5053.81|5053.81|5053.81|5053.81|5053.81|5053.81|5053.81|5053.81|0
1620211510000|2021-05-05 10:45:10|5053.83|5053.83|5053.84|5053.84|5053.84|5053.84|5053.83|5053.83|0
1620211520000|2021-05-05 10:45:20|5053.82|5053.82|5054.39|5054.39|5054.39|5054.39|5053.82|5053.82|0
1620211530000|2021-05-05 10:45:30|5054.31|5054.31|5054.56|5054.56|5054.56|5054.56|5054.27|5054.27|0
1620211540000|2021-05-05 10:45:40|5054.58|5054.58|5055.1|5055.1|5055.1|5055.1|5054.58|5054.58|0
1620211550000|2021-05-05 10:45:50|5055.68|5055.68|5055.74|5055.74|5055.74|5055.74|5055.68|5055.68|0
1620211560000|2021-05-05 10:46:00|5055.69|5055.69|5055.67|5055.67|5055.69|5055.69|5055.67|5055.67|0
1620211580000|2021-05-05 10:46:20|5055.9|5055.9|5056.34|5056.34|5056.34|5056.34|5055.9|5055.9|0
1620211600000|2021-05-05 10:46:40|5056.63|5056.63|5056.63|5056.63|5056.63|5056.63|5056.63|5056.63|0
1620211610000|2021-05-05 10:46:50|5056.65|5056.65|5058.13|5058.13|5058.13|5058.13|5056.65|5056.65|0
1620211620000|2021-05-05 10:47:00|5058.35|5058.35|5057.89|5057.89|5058.4|5058.4|5057.89|5057.89|0
1620211630000|2021-05-05 10:47:10|5058.18|5058.18|5058.98|5058.98|5059.17|5059.17|5058.18|5058.18|0
1620211650000|2021-05-05 10:47:30|5058.4|5058.4|5058.64|5058.64|5058.64|5058.64|5058.4|5058.4|0
1620211660000|2021-05-05 10:47:40|5058.42|5058.42|5058.82|5058.82|5058.82|5058.82|5058.38|5058.38|0
1620211670000|2021-05-05 10:47:50|5059.05|5059.05|5059.13|5059.13|5059.13|5059.13|5059.05|5059.05|0
1620211680000|2021-05-05 10:48:00|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|0
1620211690000|2021-05-05 10:48:10|5059.66|5059.66|5059.64|5059.64|5059.88|5059.88|5059.64|5059.64|0
1620211700000|2021-05-05 10:48:20|5059.88|5059.88|5060.55|5060.55|5060.84|5060.84|5059.88|5059.88|0
1620211710000|2021-05-05 10:48:30|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|0
1620211720000|2021-05-05 10:48:40|5059.88|5059.88|5059.64|5059.64|5059.88|5059.88|5059.64|5059.64|0
1620211740000|2021-05-05 10:49:00|5059.88|5059.88|5061.18|5061.18|5061.18|5061.18|5059.88|5059.88|0
1620211760000|2021-05-05 10:49:20|5059.93|5059.93|5059.69|5059.69|5059.93|5059.93|5059.69|5059.69|0
1620211770000|2021-05-05 10:49:30|5059.4|5059.4|5059.11|5059.11|5059.4|5059.4|5059.11|5059.11|0
1620211780000|2021-05-05 10:49:40|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|0
1620211790000|2021-05-05 10:49:50|5059.69|5059.69|5059.67|5059.67|5059.69|5059.69|5059.67|5059.67|0
1620211800000|2021-05-05 10:50:00|5059.96|5059.96|5060.19|5060.19|5060.19|5060.19|5059.9|5059.9|0
1620211810000|2021-05-05 10:50:10|5060.43|5060.43|5060.43|5060.43|5060.43|5060.43|5060.43|5060.43|0
1620211830000|2021-05-05 10:50:30|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|0
1620211850000|2021-05-05 10:50:50|5060.43|5060.43|5058.71|5058.71|5060.43|5060.43|5058.71|5058.71|0
1620211860000|2021-05-05 10:51:00|5058.67|5058.67|5058.82|5058.82|5058.82|5058.82|5058.33|5058.33|0
1620211880000|2021-05-05 10:51:20|5058.34|5058.34|5058.34|5058.34|5058.34|5058.34|5058.34|5058.34|0
1620211890000|2021-05-05 10:51:30|5057.6|5057.6|5057.89|5057.89|5057.89|5057.89|5057.02|5057.02|0
1620211900000|2021-05-05 10:51:40|5058.13|5058.13|5058.13|5058.13|5058.13|5058.13|5058.13|5058.13|0
1620211910000|2021-05-05 10:51:50|5058.07|5058.07|5058.04|5058.04|5058.1|5058.1|5057.81|5057.81|0
1620211920000|2021-05-05 10:52:00|5058.28|5058.28|5057.99|5057.99|5058.28|5058.28|5057.99|5057.99|0
1620211930000|2021-05-05 10:52:10|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|5057.49|5057.49|0
1620211940000|2021-05-05 10:52:20|5057.49|5057.49|5056.48|5056.48|5057.49|5057.49|5056.48|5056.48|0
1620211950000|2021-05-05 10:52:30|5056.46|5056.46|5056.17|5056.17|5056.75|5056.75|5056.17|5056.17|0
1620211960000|2021-05-05 10:52:40|5055.88|5055.88|5055.88|5055.88|5055.88|5055.88|5055.88|5055.88|0
1620211970000|2021-05-05 10:52:50|5056.36|5056.36|5056.36|5056.36|5056.36|5056.36|5056.36|5056.36|0
1620211980000|2021-05-05 10:53:00|5056.6|5056.6|5058.09|5058.09|5058.09|5058.09|5056.6|5056.6|0
1620211990000|2021-05-05 10:53:10|5058.67|5058.67|5058.38|5058.38|5058.67|5058.67|5058.38|5058.38|0
1620212010000|2021-05-05 10:53:30|5058.9|5058.9|5059.63|5059.63|5059.63|5059.63|5058.9|5058.9|0
1620212020000|2021-05-05 10:53:40|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|0
1620212030000|2021-05-05 10:53:50|5059.32|5059.32|5059.31|5059.31|5059.32|5059.32|5059.31|5059.31|0
1620212040000|2021-05-05 10:54:00|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|5059.34|0
1620212050000|2021-05-05 10:54:10|5059.12|5059.12|5059.34|5059.34|5059.34|5059.34|5059.12|5059.12|0
1620212060000|2021-05-05 10:54:20|5058.67|5058.67|5058.59|5058.59|5058.88|5058.88|5058.59|5058.59|0
1620212080000|2021-05-05 10:54:40|5058.83|5058.83|5059.05|5059.05|5059.05|5059.05|5058.83|5058.83|0
1620212090000|2021-05-05 10:54:50|5059.53|5059.53|5060.2|5060.2|5060.2|5060.2|5059.53|5059.53|0
1620212110000|2021-05-05 10:55:10|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|0
1620212120000|2021-05-05 10:55:20|5059.87|5059.87|5059.87|5059.87|5059.87|5059.87|5059.87|5059.87|0
1620212140000|2021-05-05 10:55:40|5059.65|5059.65|5059.18|5059.18|5059.65|5059.65|5059.18|5059.18|0
1620212150000|2021-05-05 10:55:50|5059.16|5059.16|5058.91|5058.91|5059.4|5059.4|5058.91|5058.91|0
1620212160000|2021-05-05 10:56:00|5057.75|5057.75|5057.06|5057.06|5057.75|5057.75|5057.06|5057.06|0
1620212170000|2021-05-05 10:56:10|5057.3|5057.3|5057.8|5057.8|5057.8|5057.8|5057.3|5057.3|0
1620212180000|2021-05-05 10:56:20|5057.51|5057.51|5057.51|5057.51|5057.51|5057.51|5057.51|5057.51|0
1620212190000|2021-05-05 10:56:30|5057.8|5057.8|5057.35|5057.35|5057.8|5057.8|5057.35|5057.35|0
1620212200000|2021-05-05 10:56:40|5057.13|5057.13|5056.84|5056.84|5057.13|5057.13|5056.84|5056.84|0
1620212220000|2021-05-05 10:57:00|5055.98|5055.98|5055.28|5055.28|5055.98|5055.98|5055.28|5055.28|0
1620212230000|2021-05-05 10:57:10|5055.06|5055.06|5054.83|5054.83|5055.06|5055.06|5054.83|5054.83|0
1620212240000|2021-05-05 10:57:20|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|0
1620212250000|2021-05-05 10:57:30|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|5054.54|0
1620212260000|2021-05-05 10:57:40|5054.83|5054.83|5055.11|5055.11|5055.4|5055.4|5054.83|5054.83|0
1620212280000|2021-05-05 10:58:00|5054.66|5054.66|5054.4|5054.4|5054.66|5054.66|5054.12|5054.12|0
1620212290000|2021-05-05 10:58:10|5054.39|5054.39|5054.39|5054.39|5054.41|5054.41|5054.39|5054.39|0
1620212300000|2021-05-05 10:58:20|5054.15|5054.15|5053.14|5053.14|5054.15|5054.15|5053.14|5053.14|0
1620212310000|2021-05-05 10:58:30|5052.85|5052.85|5053.41|5053.41|5053.65|5053.65|5052.85|5052.85|0
1620212320000|2021-05-05 10:58:40|5053.33|5053.33|5053.33|5053.33|5053.33|5053.33|5053.33|5053.33|0
1620212330000|2021-05-05 10:58:50|5053.54|5053.54|5053.54|5053.54|5053.54|5053.54|5053.54|5053.54|0
1620212340000|2021-05-05 10:59:00|5053.78|5053.78|5053.76|5053.76|5053.8|5053.8|5053.76|5053.76|0
1620212350000|2021-05-05 10:59:10|5053.98|5053.98|5054.19|5054.19|5054.19|5054.19|5053.98|5053.98|0
1620212360000|2021-05-05 10:59:20|5054.77|5054.77|5054.58|5054.58|5055.01|5055.01|5054.58|5054.58|0
1620212370000|2021-05-05 10:59:30|5055.15|5055.15|5056.64|5056.64|5056.64|5056.64|5055.15|5055.15|0
1620212380000|2021-05-05 10:59:40|5056.35|5056.35|5056.35|5056.35|5056.35|5056.35|5056.35|5056.35|0
1620212390000|2021-05-05 10:59:50|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|0
1620212400000|2021-05-05 11:00:00|5055.99|5055.99|5055.99|5055.99|5055.99|5055.99|5055.7|5055.7|0
1620212410000|2021-05-05 11:00:10|5056.21|5056.21|5056.66|5056.66|5056.66|5056.66|5056.21|5056.21|0
1620212420000|2021-05-05 11:00:20|5056.45|5056.45|5054.98|5054.98|5056.45|5056.45|5054.98|5054.98|0
1620212430000|2021-05-05 11:00:30|5054.74|5054.74|5054.44|5054.44|5054.74|5054.74|5054.24|5054.24|0
1620212450000|2021-05-05 11:00:50|5054.17|5054.17|5053.46|5053.46|5054.17|5054.17|5053.46|5053.46|0
1620212460000|2021-05-05 11:01:00|5052.3|5052.3|5052.3|5052.3|5052.3|5052.3|5052.3|5052.3|0
1620212480000|2021-05-05 11:01:20|5053.17|5053.17|5053.17|5053.17|5053.17|5053.17|5053.17|5053.17|0
1620212490000|2021-05-05 11:01:30|5052.59|5052.59|5052.59|5052.59|5052.59|5052.59|5052.59|5052.59|0
1620212500000|2021-05-05 11:01:40|5052.56|5052.56|5052.72|5052.72|5052.75|5052.75|5052.56|5052.56|0
1620212510000|2021-05-05 11:01:50|5053|5053|5053.53|5053.53|5053.82|5053.82|5053|5053|0
1620212520000|2021-05-05 11:02:00|5053.54|5053.54|5054.53|5054.53|5054.53|5054.53|5053.25|5053.25|0
1620212530000|2021-05-05 11:02:10|5054.1|5054.1|5054.09|5054.09|5054.12|5054.12|5054.09|5054.09|0
1620212540000|2021-05-05 11:02:20|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|0
1620212550000|2021-05-05 11:02:30|5054.09|5054.09|5053.85|5053.85|5054.09|5054.09|5053.85|5053.85|0
1620212560000|2021-05-05 11:02:40|5053.63|5053.63|5053.56|5053.56|5053.85|5053.85|5053.56|5053.56|0
1620212580000|2021-05-05 11:03:00|5053.34|5053.34|5052.36|5052.36|5053.34|5053.34|5052.07|5052.07|0
1620212610000|2021-05-05 11:03:30|5052.07|5052.07|5052.36|5052.36|5052.36|5052.36|5052.07|5052.07|0
1620212630000|2021-05-05 11:03:50|5052.33|5052.33|5052.36|5052.36|5052.36|5052.36|5052.33|5052.33|0
1620212640000|2021-05-05 11:04:00|5052.6|5052.6|5053.05|5053.05|5053.05|5053.05|5052.6|5052.6|0
1620212650000|2021-05-05 11:04:10|5052.81|5052.81|5052.36|5052.36|5052.81|5052.81|5052.07|5052.07|0
1620212660000|2021-05-05 11:04:20|5052.65|5052.65|5053.13|5053.13|5053.13|5053.13|5052.65|5052.65|0
1620212670000|2021-05-05 11:04:30|5052.84|5052.84|5052.07|5052.07|5052.84|5052.84|5052.07|5052.07|0
1620212700000|2021-05-05 11:05:00|5052.36|5052.36|5052.36|5052.36|5052.36|5052.36|5052.36|5052.36|0
1620212710000|2021-05-05 11:05:10|5052.84|5052.84|5053.12|5053.12|5053.16|5053.16|5052.84|5052.84|0
1620212720000|2021-05-05 11:05:20|5053.08|5053.08|5052.8|5052.8|5053.08|5053.08|5052.78|5052.78|0
1620212750000|2021-05-05 11:05:50|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|0
1620212760000|2021-05-05 11:06:00|5052.34|5052.34|5051.62|5051.62|5052.34|5052.34|5051.62|5051.62|0
1620212770000|2021-05-05 11:06:10|5051.91|5051.91|5052.09|5052.09|5052.09|5052.09|5051.87|5051.87|0
1620212780000|2021-05-05 11:06:20|5052.01|5052.01|5051.19|5051.19|5052.01|5052.01|5051.19|5051.19|0
1620212790000|2021-05-05 11:06:30|5051.18|5051.18|5050.84|5050.84|5051.18|5051.18|5050.84|5050.84|0
1620212800000|2021-05-05 11:06:40|5050.86|5050.86|5051.46|5051.46|5051.46|5051.46|5050.59|5050.59|0
1620212810000|2021-05-05 11:06:50|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|0
1620212820000|2021-05-05 11:07:00|5051.16|5051.16|5051.16|5051.16|5051.16|5051.16|5051.16|5051.16|0
1620212830000|2021-05-05 11:07:10|5050.73|5050.73|5050.71|5050.71|5050.95|5050.95|5050.71|5050.71|0
1620212840000|2021-05-05 11:07:20|5050.28|5050.28|5049.98|5049.98|5050.28|5050.28|5049.98|5049.98|0
1620212850000|2021-05-05 11:07:30|5049.94|5049.94|5049.95|5049.95|5049.97|5049.97|5049.94|5049.94|0
1620212860000|2021-05-05 11:07:40|5050|5050|5049.21|5049.21|5050|5050|5049.21|5049.21|0
1620212870000|2021-05-05 11:07:50|5049.42|5049.42|5050.65|5050.65|5052.06|5052.06|5049.42|5049.42|0
1620212890000|2021-05-05 11:08:10|5050.12|5050.12|5048.37|5048.37|5050.44|5050.44|5048.37|5048.37|0
1620212900000|2021-05-05 11:08:20|5048.66|5048.66|5049.01|5049.01|5049.34|5049.34|5048.66|5048.66|0
1620212920000|2021-05-05 11:08:40|5047.85|5047.85|5048.72|5048.72|5048.72|5048.72|5047.85|5047.85|0
1620212930000|2021-05-05 11:08:50|5048.69|5048.69|5048.69|5048.69|5048.69|5048.69|5048.69|5048.69|0
1620212940000|2021-05-05 11:09:00|5048.45|5048.45|5047.08|5047.08|5048.46|5048.46|5047.08|5047.08|0
1620212950000|2021-05-05 11:09:10|5047.06|5047.06|5046|5046|5047.06|5047.06|5046|5046|0
1620212960000|2021-05-05 11:09:20|5045.78|5045.78|5043.75|5043.75|5046.22|5046.22|5043.75|5043.75|0
1620212970000|2021-05-05 11:09:30|5044.23|5044.23|5044.44|5044.44|5044.44|5044.44|5044.23|5044.23|0
1620212990000|2021-05-05 11:09:50|5044.42|5044.42|5045.64|5045.64|5045.64|5045.64|5044.42|5044.42|0
1620213000000|2021-05-05 11:10:00|5046.07|5046.07|5046.07|5046.07|5046.31|5046.31|5046.07|5046.07|0
1620213010000|2021-05-05 11:10:10|5046.36|5046.36|5046.12|5046.12|5046.36|5046.36|5046.12|5046.12|0
1620213020000|2021-05-05 11:10:20|5046.36|5046.36|5046.12|5046.12|5046.36|5046.36|5046.12|5046.12|0
1620213030000|2021-05-05 11:10:30|5045.9|5045.9|5046.41|5046.41|5046.41|5046.41|5045.9|5045.9|0
1620213040000|2021-05-05 11:10:40|5046.62|5046.62|5046.62|5046.62|5046.62|5046.62|5046.41|5046.41|0
1620213060000|2021-05-05 11:11:00|5047.2|5047.2|5047.2|5047.2|5047.2|5047.2|5047.2|5047.2|0
1620213070000|2021-05-05 11:11:10|5047.44|5047.44|5047.94|5047.94|5047.94|5047.94|5047.44|5047.44|0
1620213080000|2021-05-05 11:11:20|5048.38|5048.38|5048.61|5048.61|5048.61|5048.61|5048.38|5048.38|0
1620213090000|2021-05-05 11:11:30|5049.05|5049.05|5049.62|5049.62|5049.62|5049.62|5049.05|5049.05|0
1620213100000|2021-05-05 11:11:40|5049.91|5049.91|5050.89|5050.89|5050.89|5050.89|5049.91|5049.91|0
1620213110000|2021-05-05 11:11:50|5051.12|5051.12|5050.89|5050.89|5051.12|5051.12|5050.89|5050.89|0
1620213120000|2021-05-05 11:12:00|5050.86|5050.86|5050.86|5050.86|5050.86|5050.86|5050.86|5050.86|0
1620213130000|2021-05-05 11:12:10|5050.65|5050.65|5051.15|5051.15|5051.15|5051.15|5050.65|5050.65|0
1620213160000|2021-05-05 11:12:40|5051.22|5051.22|5050.98|5050.98|5051.22|5051.22|5050.98|5050.98|0
1620213170000|2021-05-05 11:12:50|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|0
1620213230000|2021-05-05 11:13:50|5050.53|5050.53|5049.62|5049.62|5050.53|5050.53|5049.62|5049.62|0
1620213240000|2021-05-05 11:14:00|5049.33|5049.33|5049.91|5049.91|5049.91|5049.91|5049.33|5049.33|0
1620213250000|2021-05-05 11:14:10|5050.2|5050.2|5050.2|5050.2|5050.48|5050.48|5050.2|5050.2|0
1620213260000|2021-05-05 11:14:20|5050.24|5050.24|5050.24|5050.24|5050.24|5050.24|5049.96|5049.96|0
1620213270000|2021-05-05 11:14:30|5050.48|5050.48|5050.48|5050.48|5050.48|5050.48|5050.48|5050.48|0
1620213280000|2021-05-05 11:14:40|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|0
1620213290000|2021-05-05 11:14:50|5050.8|5050.8|5050.8|5050.8|5050.8|5050.8|5050.8|5050.8|0
1620213300000|2021-05-05 11:15:00|5051.09|5051.09|5049.21|5049.21|5051.09|5051.09|5049.21|5049.21|0
1620213310000|2021-05-05 11:15:10|5049.2|5049.2|5048.69|5048.69|5049.2|5049.2|5048.66|5048.66|0
1620213320000|2021-05-05 11:15:20|5048.48|5048.48|5047.18|5047.18|5048.48|5048.48|5047.18|5047.18|0
1620213330000|2021-05-05 11:15:30|5045.74|5045.74|5045.74|5045.74|5045.74|5045.74|5045.74|5045.74|0
1620213340000|2021-05-05 11:15:40|5045.96|5045.96|5046.16|5046.16|5046.49|5046.49|5045.96|5045.96|0
1620213370000|2021-05-05 11:16:10|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|0
1620213380000|2021-05-05 11:16:20|5045.39|5045.39|5045.39|5045.39|5045.39|5045.39|5045.39|5045.39|0
1620213390000|2021-05-05 11:16:30|5044.96|5044.96|5041.48|5041.48|5044.96|5044.96|5041.48|5041.48|0
1620213400000|2021-05-05 11:16:40|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|0
1620213420000|2021-05-05 11:17:00|5041.74|5041.74|5041.98|5041.98|5041.98|5041.98|5041.17|5041.17|0
1620213430000|2021-05-05 11:17:10|5042.85|5042.85|5043.14|5043.14|5043.14|5043.14|5042.85|5042.85|0
1620213440000|2021-05-05 11:17:20|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|0
1620213460000|2021-05-05 11:17:40|5043.38|5043.38|5041.53|5041.53|5043.38|5043.38|5041.53|5041.53|0
1620213470000|2021-05-05 11:17:50|5041.1|5041.1|5042.35|5042.35|5042.35|5042.35|5041.1|5041.1|0
1620213480000|2021-05-05 11:18:00|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|0
1620213500000|2021-05-05 11:18:20|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|0
1620213520000|2021-05-05 11:18:40|5042.57|5042.57|5042.57|5042.57|5042.86|5042.86|5042.57|5042.57|0
1620213540000|2021-05-05 11:19:00|5042.51|5042.51|5042.51|5042.51|5042.51|5042.51|5042.51|5042.51|0
1620213550000|2021-05-05 11:19:10|5042.47|5042.47|5042.49|5042.49|5042.49|5042.49|5042.46|5042.46|0
1620213560000|2021-05-05 11:19:20|5042.57|5042.57|5043.3|5043.3|5043.3|5043.3|5042.57|5042.57|0
1620213580000|2021-05-05 11:19:40|5043.22|5043.22|5043.24|5043.24|5043.24|5043.24|5043.22|5043.22|0
1620213590000|2021-05-05 11:19:50|5042.66|5042.66|5043.24|5043.24|5043.53|5043.53|5042.66|5042.66|0
1620213600000|2021-05-05 11:20:00|5043.25|5043.25|5043.5|5043.5|5043.5|5043.5|5043.25|5043.25|0
1620213620000|2021-05-05 11:20:20|5043.47|5043.47|5043.95|5043.95|5043.95|5043.95|5043.47|5043.47|0
1620213640000|2021-05-05 11:20:40|5043.28|5043.28|5043.51|5043.51|5043.51|5043.51|5042.53|5042.53|0
1620213650000|2021-05-05 11:20:50|5043.54|5043.54|5043.83|5043.83|5043.83|5043.83|5043.54|5043.54|0
1620213660000|2021-05-05 11:21:00|5044.07|5044.07|5043.78|5043.78|5044.07|5044.07|5043.78|5043.78|0
1620213670000|2021-05-05 11:21:10|5043.57|5043.57|5043.33|5043.33|5043.57|5043.57|5043.33|5043.33|0
1620213680000|2021-05-05 11:21:20|5043.04|5043.04|5043.05|5043.05|5043.05|5043.05|5043.04|5043.04|0
1620213690000|2021-05-05 11:21:30|5042.38|5042.38|5041.8|5041.8|5042.38|5042.38|5041.8|5041.8|0
1620213700000|2021-05-05 11:21:40|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|0
1620213710000|2021-05-05 11:21:50|5041.22|5041.22|5040.89|5040.89|5041.22|5041.22|5040.89|5040.89|0
1620213720000|2021-05-05 11:22:00|5041.11|5041.11|5040.65|5040.65|5041.11|5041.11|5040.65|5040.65|0
1620213730000|2021-05-05 11:22:10|5040.63|5040.63|5040.63|5040.63|5040.92|5040.92|5040.63|5040.63|0
1620213740000|2021-05-05 11:22:20|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|0
1620213770000|2021-05-05 11:22:50|5040.37|5040.37|5040.58|5040.58|5040.58|5040.58|5040.37|5040.37|0
1620213780000|2021-05-05 11:23:00|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|0
1620213810000|2021-05-05 11:23:30|5040.91|5040.91|5040.91|5040.91|5040.91|5040.91|5040.91|5040.91|0
1620213820000|2021-05-05 11:23:40|5041.13|5041.13|5041.42|5041.42|5041.87|5041.87|5041.13|5041.13|0
1620213830000|2021-05-05 11:23:50|5041.66|5041.66|5041.84|5041.84|5042.11|5042.11|5041.66|5041.66|0
1620213840000|2021-05-05 11:24:00|5042.13|5042.13|5041.7|5041.7|5042.13|5042.13|5041.7|5041.7|0
1620213850000|2021-05-05 11:24:10|5041.68|5041.68|5042.13|5042.13|5042.13|5042.13|5041.44|5041.44|0
1620213860000|2021-05-05 11:24:20|5042.66|5042.66|5042.93|5042.93|5042.93|5042.93|5042.66|5042.66|0
1620213900000|2021-05-05 11:25:00|5042.85|5042.85|5042.87|5042.87|5042.87|5042.87|5042.85|5042.85|0
1620213910000|2021-05-05 11:25:10|5042.65|5042.65|5041.98|5041.98|5042.7|5042.7|5041.98|5041.98|0
1620213920000|2021-05-05 11:25:20|5041.51|5041.51|5042.23|5042.23|5042.23|5042.23|5041.51|5041.51|0
1620213930000|2021-05-05 11:25:30|5042.21|5042.21|5043.48|5043.48|5043.48|5043.48|5042.21|5042.21|0
1620213940000|2021-05-05 11:25:40|5043.72|5043.72|5043.72|5043.72|5043.72|5043.72|5043.72|5043.72|0
1620213960000|2021-05-05 11:26:00|5043.94|5043.94|5043.65|5043.65|5043.94|5043.94|5043.65|5043.65|0
1620213970000|2021-05-05 11:26:10|5043.89|5043.89|5045.5|5045.5|5045.5|5045.5|5043.89|5043.89|0
1620213980000|2021-05-05 11:26:20|5045.74|5045.74|5044.3|5044.3|5045.74|5045.74|5044.3|5044.3|0
1620213990000|2021-05-05 11:26:30|5044.54|5044.54|5044.54|5044.54|5044.54|5044.54|5044.54|5044.54|0
1620214020000|2021-05-05 11:27:00|5044.75|5044.75|5044.75|5044.75|5044.75|5044.75|5044.75|5044.75|0
1620214030000|2021-05-05 11:27:10|5044.77|5044.77|5044.55|5044.55|5044.77|5044.77|5044.55|5044.55|0
1620214040000|2021-05-05 11:27:20|5044.31|5044.31|5044.41|5044.41|5044.41|5044.41|5044.31|5044.31|0
1620214050000|2021-05-05 11:27:30|5045.13|5045.13|5045.85|5045.85|5045.85|5045.85|5045.13|5045.13|0
1620214060000|2021-05-05 11:27:40|5046.07|5046.07|5046.57|5046.57|5046.57|5046.57|5046.07|5046.07|0
1620214070000|2021-05-05 11:27:50|5047|5047|5047.38|5047.38|5047.67|5047.67|5046.93|5046.93|0
1620214080000|2021-05-05 11:28:00|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|0
1620214090000|2021-05-05 11:28:10|5047.66|5047.66|5046.91|5046.91|5047.66|5047.66|5046.91|5046.91|0
1620214110000|2021-05-05 11:28:30|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|0
1620214120000|2021-05-05 11:28:40|5046.91|5046.91|5046.91|5046.91|5046.91|5046.91|5046.91|5046.91|0
1620214130000|2021-05-05 11:28:50|5047.2|5047.2|5047.2|5047.2|5047.2|5047.2|5047.2|5047.2|0
1620214150000|2021-05-05 11:29:10|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|0
1620214170000|2021-05-05 11:29:30|5046.86|5046.86|5046.08|5046.08|5046.86|5046.86|5046.08|5046.08|0
1620214200000|2021-05-05 11:30:00|5045.79|5045.79|5045.36|5045.36|5045.79|5045.79|5045.36|5045.36|0
1620214240000|2021-05-05 11:30:40|5045.38|5045.38|5045.59|5045.59|5045.59|5045.59|5045.38|5045.38|0
1620214260000|2021-05-05 11:31:00|5046.65|5046.65|5046.7|5046.7|5046.81|5046.81|5046.65|5046.65|0
1620214270000|2021-05-05 11:31:10|5046.99|5046.99|5047.2|5047.2|5047.49|5047.49|5046.99|5046.99|0
1620214280000|2021-05-05 11:31:20|5047.49|5047.49|5047.49|5047.49|5047.49|5047.49|5047.49|5047.49|0
1620214290000|2021-05-05 11:31:30|5047.25|5047.25|5047.49|5047.49|5047.49|5047.49|5047.25|5047.25|0
1620214300000|2021-05-05 11:31:40|5047.28|5047.28|5045.72|5045.72|5047.28|5047.28|5045.72|5045.72|0
1620214310000|2021-05-05 11:31:50|5045.96|5045.96|5045.96|5045.96|5045.96|5045.96|5045.96|5045.96|0
1620214320000|2021-05-05 11:32:00|5046.19|5046.19|5046.41|5046.41|5046.63|5046.63|5046.19|5046.19|0
1620214330000|2021-05-05 11:32:10|5046.7|5046.7|5046.27|5046.27|5046.7|5046.7|5046.27|5046.27|0
1620214340000|2021-05-05 11:32:20|5046.05|5046.05|5045|5045|5046.05|5046.05|5045|5045|0
1620214360000|2021-05-05 11:32:40|5045.76|5045.76|5045.98|5045.98|5045.98|5045.98|5045.76|5045.76|0
1620214380000|2021-05-05 11:33:00|5045.4|5045.4|5045.4|5045.4|5045.4|5045.4|5045.4|5045.4|0
1620214420000|2021-05-05 11:33:40|5045.62|5045.62|5045.62|5045.62|5045.86|5045.86|5045.57|5045.57|0
1620214430000|2021-05-05 11:33:50|5045.86|5045.86|5045.82|5045.82|5045.86|5045.86|5045.82|5045.82|0
1620214440000|2021-05-05 11:34:00|5046.11|5046.11|5046.35|5046.35|5046.35|5046.35|5046.11|5046.11|0
1620214460000|2021-05-05 11:34:20|5046.06|5046.06|5045.08|5045.08|5046.06|5046.06|5045.08|5045.08|0
1620214470000|2021-05-05 11:34:30|5044.84|5044.84|5044.91|5044.91|5044.91|5044.91|5044.84|5044.84|0
1620214480000|2021-05-05 11:34:40|5044.67|5044.67|5044.66|5044.66|5044.67|5044.67|5044.66|5044.66|0
1620214490000|2021-05-05 11:34:50|5044.65|5044.65|5044.65|5044.65|5044.65|5044.65|5044.65|5044.65|0
1620214520000|2021-05-05 11:35:20|5044.86|5044.86|5045.15|5045.15|5045.15|5045.15|5044.86|5044.86|0
1620214530000|2021-05-05 11:35:30|5045.11|5045.11|5045.85|5045.85|5045.85|5045.85|5045.11|5045.11|0
1620214540000|2021-05-05 11:35:40|5045.37|5045.37|5046.09|5046.09|5046.09|5046.09|5045.37|5045.37|0
1620214550000|2021-05-05 11:35:50|5046.31|5046.31|5046.03|5046.03|5046.31|5046.31|5046.02|5046.02|0
1620214560000|2021-05-05 11:36:00|5046.56|5046.56|5046.34|5046.34|5046.56|5046.56|5046.34|5046.34|0
1620214590000|2021-05-05 11:36:30|5046.38|5046.38|5046.38|5046.38|5046.38|5046.38|5046.38|5046.38|0
1620214600000|2021-05-05 11:36:40|5046.14|5046.14|5046.1|5046.1|5046.14|5046.14|5046.1|5046.1|0
1620214610000|2021-05-05 11:36:50|5045.81|5045.81|5044.85|5044.85|5045.81|5045.81|5044.85|5044.85|0
1620214620000|2021-05-05 11:37:00|5044.61|5044.61|5044.59|5044.59|5044.61|5044.61|5044.59|5044.59|0
1620214630000|2021-05-05 11:37:10|5044.38|5044.38|5043.39|5043.39|5044.38|5044.38|5043.39|5043.39|0
1620214640000|2021-05-05 11:37:20|5043.29|5043.29|5042.62|5042.62|5043.29|5043.29|5042.62|5042.62|0
1620214650000|2021-05-05 11:37:30|5042.33|5042.33|5042.55|5042.55|5042.55|5042.55|5042.33|5042.33|0
1620214660000|2021-05-05 11:37:40|5041.97|5041.97|5041.54|5041.54|5041.97|5041.97|5041.32|5041.32|0
1620214680000|2021-05-05 11:38:00|5041.77|5041.77|5041.99|5041.99|5041.99|5041.99|5041.77|5041.77|0
1620214700000|2021-05-05 11:38:20|5042.42|5042.42|5042.42|5042.42|5042.42|5042.42|5042.42|5042.42|0
1620214710000|2021-05-05 11:38:30|5041.99|5041.99|5041.99|5041.99|5042.21|5042.21|5041.99|5041.99|0
1620214720000|2021-05-05 11:38:40|5041.93|5041.93|5041.99|5041.99|5041.99|5041.99|5041.93|5041.93|0
1620214730000|2021-05-05 11:38:50|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|0
1620214740000|2021-05-05 11:39:00|5041.8|5041.8|5041.37|5041.37|5041.8|5041.8|5041.37|5041.37|0
1620214760000|2021-05-05 11:39:20|5040.94|5040.94|5039.64|5039.64|5040.94|5040.94|5039.64|5039.64|0
1620214770000|2021-05-05 11:39:30|5039.06|5039.06|5038.64|5038.64|5039.06|5039.06|5038.64|5038.64|0
1620214780000|2021-05-05 11:39:40|5038.18|5038.18|5037.13|5037.13|5038.18|5038.18|5037.13|5037.13|0
1620214800000|2021-05-05 11:40:00|5037.37|5037.37|5037.19|5037.19|5037.37|5037.37|5037.15|5037.15|0
1620214810000|2021-05-05 11:40:10|5037.48|5037.48|5037.91|5037.91|5037.91|5037.91|5037.48|5037.48|0
1620214820000|2021-05-05 11:40:20|5037.24|5037.24|5037.21|5037.21|5037.24|5037.24|5037.21|5037.21|0
1620214830000|2021-05-05 11:40:30|5036.97|5036.97|5036.97|5036.97|5036.97|5036.97|5036.97|5036.97|0
1620214840000|2021-05-05 11:40:40|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|5036.68|0
1620214850000|2021-05-05 11:40:50|5036.1|5036.1|5036.1|5036.1|5036.1|5036.1|5035.57|5035.57|0
1620214860000|2021-05-05 11:41:00|5036.97|5036.97|5036.99|5036.99|5037.21|5037.21|5036.97|5036.97|0
1620214870000|2021-05-05 11:41:10|5036.78|5036.78|5035.74|5035.74|5036.78|5036.78|5035.74|5035.74|0
1620214880000|2021-05-05 11:41:20|5035.5|5035.5|5036.03|5036.03|5036.46|5036.46|5035.5|5035.5|0
1620214890000|2021-05-05 11:41:30|5036.32|5036.32|5036.32|5036.32|5036.32|5036.32|5036.32|5036.32|0
1620214900000|2021-05-05 11:41:40|5036.61|5036.61|5039.01|5039.01|5039.01|5039.01|5036.61|5036.61|0
1620214910000|2021-05-05 11:41:50|5039.06|5039.06|5039.07|5039.07|5039.07|5039.07|5039.06|5039.06|0
1620214920000|2021-05-05 11:42:00|5039.09|5039.09|5039.52|5039.52|5039.52|5039.52|5039.09|5039.09|0
1620214930000|2021-05-05 11:42:10|5039.74|5039.74|5040.19|5040.19|5040.19|5040.19|5039.5|5039.5|0
1620214940000|2021-05-05 11:42:20|5040.43|5040.43|5040.75|5040.75|5041.62|5041.62|5040.43|5040.43|0
1620214960000|2021-05-05 11:42:40|5040.85|5040.85|5040.83|5040.83|5040.85|5040.85|5040.8|5040.8|0
1620214970000|2021-05-05 11:42:50|5040.81|5040.81|5040.86|5040.86|5040.86|5040.86|5040.81|5040.81|0
1620214980000|2021-05-05 11:43:00|5040.28|5040.28|5040.07|5040.07|5040.28|5040.28|5040.07|5040.07|0
1620215000000|2021-05-05 11:43:20|5039.35|5039.35|5039.13|5039.13|5039.35|5039.35|5039.13|5039.13|0
1620215010000|2021-05-05 11:43:30|5038.89|5038.89|5038.44|5038.44|5038.89|5038.89|5038.44|5038.44|0
1620215020000|2021-05-05 11:43:40|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|0
1620215040000|2021-05-05 11:44:00|5038.39|5038.39|5038.39|5038.39|5038.39|5038.39|5038.39|5038.39|0
1620215050000|2021-05-05 11:44:10|5037.91|5037.91|5037.42|5037.42|5037.91|5037.91|5037.42|5037.42|0
1620215070000|2021-05-05 11:44:30|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|5037.41|0
1620215080000|2021-05-05 11:44:40|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|0
1620215100000|2021-05-05 11:45:00|5037.65|5037.65|5037.15|5037.15|5037.65|5037.65|5037.15|5037.15|0
1620215110000|2021-05-05 11:45:10|5037.44|5037.44|5037.49|5037.49|5037.49|5037.49|5037.44|5037.44|0
1620215130000|2021-05-05 11:45:30|5037.28|5037.28|5037.2|5037.2|5037.49|5037.49|5036.97|5036.97|0
1620215170000|2021-05-05 11:46:10|5036.75|5036.75|5036.46|5036.46|5036.75|5036.75|5036.46|5036.46|0
1620215180000|2021-05-05 11:46:20|5035.88|5035.88|5035.88|5035.88|5035.88|5035.88|5035.88|5035.88|0
1620215190000|2021-05-05 11:46:30|5036.17|5036.17|5036.17|5036.17|5036.17|5036.17|5036.17|5036.17|0
1620215200000|2021-05-05 11:46:40|5035.88|5035.88|5035.88|5035.88|5035.88|5035.88|5035.88|5035.88|0
1620215210000|2021-05-05 11:46:50|5036.17|5036.17|5036.41|5036.41|5036.41|5036.41|5036.17|5036.17|0
1620215220000|2021-05-05 11:47:00|5036.7|5036.7|5036.89|5036.89|5036.92|5036.92|5036.7|5036.7|0
1620215240000|2021-05-05 11:47:20|5036.95|5036.95|5036.95|5036.95|5036.95|5036.95|5036.95|5036.95|0
1620215260000|2021-05-05 11:47:40|5036.71|5036.71|5036.71|5036.71|5036.71|5036.71|5036.71|5036.71|0
1620215290000|2021-05-05 11:48:10|5036.95|5036.95|5037.17|5037.17|5037.17|5037.17|5036.95|5036.95|0
1620215310000|2021-05-05 11:48:30|5037.14|5037.14|5037.39|5037.39|5037.39|5037.39|5037.14|5037.14|0
1620215320000|2021-05-05 11:48:40|5037.11|5037.11|5036.67|5036.67|5037.11|5037.11|5036.67|5036.67|0
1620215350000|2021-05-05 11:49:10|5037.83|5037.83|5038.91|5038.91|5039.73|5039.73|5037.83|5037.83|0
1620215360000|2021-05-05 11:49:20|5039.15|5039.15|5039.58|5039.58|5039.58|5039.58|5039.15|5039.15|0
1620215370000|2021-05-05 11:49:30|5040.16|5040.16|5038.62|5038.62|5040.16|5040.16|5038.62|5038.62|0
1620215380000|2021-05-05 11:49:40|5038.6|5038.6|5036.88|5036.88|5038.6|5038.6|5036.85|5036.85|0
1620215390000|2021-05-05 11:49:50|5036.64|5036.64|5036.85|5036.85|5036.85|5036.85|5036.64|5036.64|0
1620215400000|2021-05-05 11:50:00|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|0
1620215410000|2021-05-05 11:50:10|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|0
1620215420000|2021-05-05 11:50:20|5036.56|5036.56|5038.03|5038.03|5038.03|5038.03|5036.56|5036.56|0
1620215440000|2021-05-05 11:50:40|5038.27|5038.27|5038.27|5038.27|5038.27|5038.27|5038.27|5038.27|0
1620215450000|2021-05-05 11:50:50|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|0
1620215460000|2021-05-05 11:51:00|5038.96|5038.96|5038.75|5038.75|5038.96|5038.96|5038.75|5038.75|0
1620215470000|2021-05-05 11:51:10|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|0
1620215490000|2021-05-05 11:51:30|5038.22|5038.22|5037.04|5037.04|5038.22|5038.22|5037.04|5037.04|0
1620215510000|2021-05-05 11:51:50|5036.8|5036.8|5036.56|5036.56|5036.8|5036.8|5036.52|5036.52|0
1620215520000|2021-05-05 11:52:00|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|0
1620215530000|2021-05-05 11:52:10|5036.26|5036.26|5036.55|5036.55|5036.55|5036.55|5035.97|5035.97|0
1620215540000|2021-05-05 11:52:20|5036.47|5036.47|5036.47|5036.47|5036.47|5036.47|5036.47|5036.47|0
1620215570000|2021-05-05 11:52:50|5036.95|5036.95|5036.95|5036.95|5036.95|5036.95|5036.95|5036.95|0
1620215620000|2021-05-05 11:53:40|5037.17|5037.17|5037.89|5037.89|5037.89|5037.89|5037.17|5037.17|0
1620215630000|2021-05-05 11:53:50|5037.67|5037.67|5037.67|5037.67|5037.67|5037.67|5037.67|5037.67|0
1620215640000|2021-05-05 11:54:00|5037.89|5037.89|5037.84|5037.84|5037.89|5037.89|5037.84|5037.84|0
1620215650000|2021-05-05 11:54:10|5037.81|5037.81|5038.03|5038.03|5038.03|5038.03|5037.79|5037.79|0
1620215660000|2021-05-05 11:54:20|5038.01|5038.01|5037.32|5037.32|5038.01|5038.01|5037.32|5037.32|0
1620215690000|2021-05-05 11:54:50|5037.75|5037.75|5038.47|5038.47|5038.47|5038.47|5037.75|5037.75|0
1620215700000|2021-05-05 11:55:00|5038.76|5038.76|5038.76|5038.76|5038.76|5038.76|5038.76|5038.76|0
1620215720000|2021-05-05 11:55:20|5038.77|5038.77|5039.17|5039.17|5039.21|5039.21|5038.77|5038.77|0
1620215730000|2021-05-05 11:55:30|5039.2|5039.2|5039.22|5039.22|5039.22|5039.22|5039.2|5039.2|0
1620215740000|2021-05-05 11:55:40|5039.7|5039.7|5040.15|5040.15|5040.15|5040.15|5039.7|5039.7|0
1620215750000|2021-05-05 11:55:50|5039.92|5039.92|5039.46|5039.46|5039.92|5039.92|5039.46|5039.46|0
1620215770000|2021-05-05 11:56:10|5039.17|5039.17|5039.75|5039.75|5039.75|5039.75|5039.17|5039.17|0
1620215790000|2021-05-05 11:56:30|5039.32|5039.32|5039.08|5039.08|5039.32|5039.32|5039.08|5039.08|0
1620215800000|2021-05-05 11:56:40|5039.32|5039.32|5040.64|5040.64|5040.64|5040.64|5039.32|5039.32|0
1620215810000|2021-05-05 11:56:50|5040.2|5040.2|5039.77|5039.77|5040.2|5040.2|5039.77|5039.77|0
1620215820000|2021-05-05 11:57:00|5039.53|5039.53|5039.42|5039.42|5039.53|5039.53|5039.42|5039.42|0
1620215850000|2021-05-05 11:57:30|5039.48|5039.48|5039.48|5039.48|5039.48|5039.48|5039.48|5039.48|0
1620215860000|2021-05-05 11:57:40|5040.41|5040.41|5040.41|5040.41|5040.41|5040.41|5040.41|5040.41|0
1620215870000|2021-05-05 11:57:50|5040.38|5040.38|5040.43|5040.43|5040.43|5040.43|5040.38|5040.38|0
1620215880000|2021-05-05 11:58:00|5040.9|5040.9|5040.98|5040.98|5040.98|5040.98|5040.9|5040.9|0
1620215890000|2021-05-05 11:58:10|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|0
1620215910000|2021-05-05 11:58:30|5040.61|5040.61|5040.38|5040.38|5040.61|5040.61|5040.38|5040.38|0
1620215920000|2021-05-05 11:58:40|5040.17|5040.17|5039.93|5039.93|5040.17|5040.17|5039.93|5039.93|0
1620215930000|2021-05-05 11:58:50|5040.17|5040.17|5040.17|5040.17|5040.17|5040.17|5040.17|5040.17|0
1620215940000|2021-05-05 11:59:00|5040.6|5040.6|5040.6|5040.6|5040.6|5040.6|5040.38|5040.38|0
1620215950000|2021-05-05 11:59:10|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|0
1620215970000|2021-05-05 11:59:30|5041.51|5041.51|5041.53|5041.53|5041.75|5041.75|5041.51|5041.51|0
1620215980000|2021-05-05 11:59:40|5041.55|5041.55|5041.53|5041.53|5041.55|5041.55|5041.53|5041.53|0
1620215990000|2021-05-05 11:59:50|5041.55|5041.55|5041.76|5041.76|5041.76|5041.76|5041.55|5041.55|0
1620216010000|2021-05-05 12:00:10|5042.05|5042.05|5043.32|5043.32|5043.56|5043.56|5042.05|5042.05|0
1620216030000|2021-05-05 12:00:30|5043.29|5043.29|5043.29|5043.29|5043.29|5043.29|5043.29|5043.29|0
1620216040000|2021-05-05 12:00:40|5044.01|5044.01|5044.88|5044.88|5044.88|5044.88|5044.01|5044.01|0
1620216060000|2021-05-05 12:01:00|5044.92|5044.92|5044.97|5044.97|5044.97|5044.97|5044.92|5044.92|0
1620216100000|2021-05-05 12:01:40|5045.62|5045.62|5045.6|5045.6|5045.84|5045.84|5045.6|5045.6|0
1620216110000|2021-05-05 12:01:50|5045.82|5045.82|5045.6|5045.6|5045.82|5045.82|5045.6|5045.6|0
1620216120000|2021-05-05 12:02:00|5045.38|5045.38|5044.81|5044.81|5045.38|5045.38|5044.81|5044.81|0
1620216140000|2021-05-05 12:02:20|5044.37|5044.37|5043.46|5043.46|5044.37|5044.37|5043.46|5043.46|0
1620216150000|2021-05-05 12:02:30|5043.7|5043.7|5043.7|5043.7|5043.7|5043.7|5043.7|5043.7|0
1620216160000|2021-05-05 12:02:40|5043.72|5043.72|5043.74|5043.74|5043.74|5043.74|5043.72|5043.72|0
1620216170000|2021-05-05 12:02:50|5043.96|5043.96|5043.93|5043.93|5043.96|5043.96|5043.93|5043.93|0
1620216180000|2021-05-05 12:03:00|5043.35|5043.35|5043.35|5043.35|5043.35|5043.35|5043.35|5043.35|0
1620216190000|2021-05-05 12:03:10|5043.06|5043.06|5043.06|5043.06|5043.06|5043.06|5043.06|5043.06|0
1620216200000|2021-05-05 12:03:20|5043.35|5043.35|5043.39|5043.39|5043.39|5043.39|5043.35|5043.35|0
1620216210000|2021-05-05 12:03:30|5043.68|5043.68|5042|5042|5043.97|5043.97|5042|5042|0
1620216220000|2021-05-05 12:03:40|5041.57|5041.57|5041.09|5041.09|5041.57|5041.57|5041.09|5041.09|0
1620216230000|2021-05-05 12:03:50|5041.33|5041.33|5040.85|5040.85|5041.33|5041.33|5040.85|5040.85|0
1620216240000|2021-05-05 12:04:00|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|0
1620216260000|2021-05-05 12:04:20|5040.28|5040.28|5040.28|5040.28|5040.28|5040.28|5040.28|5040.28|0
1620216270000|2021-05-05 12:04:30|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|5039.84|5039.84|0
1620216290000|2021-05-05 12:04:50|5039.48|5039.48|5040.13|5040.13|5040.13|5040.13|5039.48|5039.48|0
1620216300000|2021-05-05 12:05:00|5040.71|5040.71|5039.77|5039.77|5040.71|5040.71|5039.77|5039.77|0
1620216310000|2021-05-05 12:05:10|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|0
1620216320000|2021-05-05 12:05:20|5039.57|5039.57|5039.57|5039.57|5039.57|5039.57|5039.57|5039.57|0
1620216330000|2021-05-05 12:05:30|5039.33|5039.33|5039.33|5039.33|5039.33|5039.33|5039.33|5039.33|0
1620216340000|2021-05-05 12:05:40|5039.77|5039.77|5039.77|5039.77|5039.77|5039.77|5039.77|5039.77|0
1620216350000|2021-05-05 12:05:50|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|0
1620216390000|2021-05-05 12:06:30|5039.31|5039.31|5038.77|5038.77|5039.31|5039.31|5038.77|5038.77|0
1620216400000|2021-05-05 12:06:40|5038.31|5038.31|5038.07|5038.07|5038.31|5038.31|5038.07|5038.07|0
1620216410000|2021-05-05 12:06:50|5037.83|5037.83|5038.07|5038.07|5038.07|5038.07|5037.83|5037.83|0
1620216420000|2021-05-05 12:07:00|5037.21|5037.21|5036.95|5036.95|5037.21|5037.21|5036.73|5036.73|0
1620216430000|2021-05-05 12:07:10|5036.91|5036.91|5038.02|5038.02|5038.45|5038.45|5036.69|5036.69|0
1620216440000|2021-05-05 12:07:20|5038.25|5038.25|5038.02|5038.02|5038.25|5038.25|5038.02|5038.02|0
1620216450000|2021-05-05 12:07:30|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|0
1620216460000|2021-05-05 12:07:40|5038.25|5038.25|5037.78|5037.78|5038.25|5038.25|5037.78|5037.78|0
1620216470000|2021-05-05 12:07:50|5037.56|5037.56|5038.04|5038.04|5038.47|5038.47|5037.32|5037.32|0
1620216490000|2021-05-05 12:08:10|5038|5038|5038.02|5038.02|5038.02|5038.02|5037.97|5037.97|0
1620216500000|2021-05-05 12:08:20|5037.8|5037.8|5036.87|5036.87|5037.8|5037.8|5036.87|5036.87|0
1620216510000|2021-05-05 12:08:30|5036.65|5036.65|5036.87|5036.87|5036.87|5036.87|5036.65|5036.65|0
1620216520000|2021-05-05 12:08:40|5037.11|5037.11|5037.54|5037.54|5037.54|5037.54|5037.11|5037.11|0
1620216530000|2021-05-05 12:08:50|5037.32|5037.32|5037.32|5037.32|5037.32|5037.32|5037.32|5037.32|0
1620216560000|2021-05-05 12:09:20|5036.84|5036.84|5036.8|5036.8|5036.84|5036.84|5036.8|5036.8|0
1620216570000|2021-05-05 12:09:30|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|0
1620216580000|2021-05-05 12:09:40|5036.57|5036.57|5036.57|5036.57|5036.57|5036.57|5036.57|5036.57|0
1620216590000|2021-05-05 12:09:50|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|5036.57|5036.57|0
1620216600000|2021-05-05 12:10:00|5036.57|5036.57|5036.57|5036.57|5036.57|5036.57|5036.57|5036.57|0
1620216610000|2021-05-05 12:10:10|5036.33|5036.33|5036.33|5036.33|5036.33|5036.33|5036.33|5036.33|0
1620216620000|2021-05-05 12:10:20|5036.12|5036.12|5035.22|5035.22|5036.12|5036.12|5035.22|5035.22|0
1620216640000|2021-05-05 12:10:40|5034.93|5034.93|5034.93|5034.93|5034.93|5034.93|5034.93|5034.93|0
1620216650000|2021-05-05 12:10:50|5035.44|5035.44|5035.44|5035.44|5035.44|5035.44|5035.44|5035.44|0
1620216660000|2021-05-05 12:11:00|5035.73|5035.73|5035.74|5035.74|5035.74|5035.74|5035.73|5035.73|0
1620216670000|2021-05-05 12:11:10|5035.7|5035.7|5036.44|5036.44|5036.44|5036.44|5035.7|5035.7|0
1620216690000|2021-05-05 12:11:30|5036.15|5036.15|5036.15|5036.15|5036.15|5036.15|5036.15|5036.15|0
1620216720000|2021-05-05 12:12:00|5035.5|5035.5|5034.51|5034.51|5035.5|5035.5|5034.51|5034.51|0
1620216750000|2021-05-05 12:12:30|5034.75|5034.75|5035.47|5035.47|5035.47|5035.47|5034.75|5034.75|0
1620216760000|2021-05-05 12:12:40|5036.19|5036.19|5035.71|5035.71|5036.19|5036.19|5035.71|5035.71|0
1620216770000|2021-05-05 12:12:50|5036|5036|5037.87|5037.87|5038.11|5038.11|5036|5036|0
1620216790000|2021-05-05 12:13:10|5037.22|5037.22|5036.5|5036.5|5037.22|5037.22|5036.5|5036.5|0
1620216800000|2021-05-05 12:13:20|5036.26|5036.26|5036.5|5036.5|5036.5|5036.5|5036.26|5036.26|0
1620216810000|2021-05-05 12:13:30|5036.74|5036.74|5036.74|5036.74|5036.74|5036.74|5036.74|5036.74|0
1620216830000|2021-05-05 12:13:50|5036.98|5036.98|5036.98|5036.98|5036.98|5036.98|5036.98|5036.98|0
1620216850000|2021-05-05 12:14:10|5036.5|5036.5|5036.04|5036.04|5037.19|5037.19|5036.04|5036.04|0
1620216860000|2021-05-05 12:14:20|5035.56|5035.56|5035.56|5035.56|5035.56|5035.56|5035.56|5035.56|0
1620216870000|2021-05-05 12:14:30|5034.91|5034.91|5034.84|5034.84|5034.91|5034.91|5034.62|5034.62|0
1620216880000|2021-05-05 12:14:40|5034.6|5034.6|5034.6|5034.6|5034.6|5034.6|5034.6|5034.6|0
1620216890000|2021-05-05 12:14:50|5034.31|5034.31|5034.28|5034.28|5034.31|5034.31|5034.28|5034.28|0
1620216900000|2021-05-05 12:15:00|5033.83|5033.83|5033.83|5033.83|5033.83|5033.83|5033.83|5033.83|0
1620216910000|2021-05-05 12:15:10|5034.3|5034.3|5035.19|5035.19|5035.48|5035.48|5034.3|5034.3|0
1620216920000|2021-05-05 12:15:20|5035.62|5035.62|5035.61|5035.61|5035.62|5035.62|5035.61|5035.61|0
1620216930000|2021-05-05 12:15:30|5035.63|5035.63|5037|5037|5037|5037|5035.63|5035.63|0
1620216940000|2021-05-05 12:15:40|5037.48|5037.48|5037.48|5037.48|5037.48|5037.48|5037.48|5037.48|0
1620216950000|2021-05-05 12:15:50|5037.45|5037.45|5037.59|5037.59|5037.59|5037.59|5037.45|5037.45|0
1620216960000|2021-05-05 12:16:00|5038.4|5038.4|5039.08|5039.08|5039.08|5039.08|5038.4|5038.4|0
1620216970000|2021-05-05 12:16:10|5038.79|5038.79|5038.79|5038.79|5038.79|5038.79|5038.79|5038.79|0
1620216990000|2021-05-05 12:16:30|5038.5|5038.5|5037.56|5037.56|5038.5|5038.5|5037.56|5037.56|0
1620217000000|2021-05-05 12:16:40|5037.78|5037.78|5037.56|5037.56|5037.78|5037.78|5037.56|5037.56|0
1620217010000|2021-05-05 12:16:50|5037.35|5037.35|5036.87|5036.87|5037.35|5037.35|5036.87|5036.87|0
1620217020000|2021-05-05 12:17:00|5036.86|5036.86|5036.12|5036.12|5037.29|5037.29|5036.12|5036.12|0
1620217030000|2021-05-05 12:17:10|5035.91|5035.91|5036.62|5036.62|5036.62|5036.62|5035.91|5035.91|0
1620217040000|2021-05-05 12:17:20|5036.17|5036.17|5036.84|5036.84|5036.84|5036.84|5036.17|5036.17|0
1620217050000|2021-05-05 12:17:30|5036.36|5036.36|5036.07|5036.07|5036.36|5036.36|5036.07|5036.07|0
1620217060000|2021-05-05 12:17:40|5035.86|5035.86|5035.64|5035.64|5035.86|5035.86|5035.16|5035.16|0
1620217070000|2021-05-05 12:17:50|5035.42|5035.42|5036.12|5036.12|5036.12|5036.12|5035.42|5035.42|0
1620217080000|2021-05-05 12:18:00|5036.55|5036.55|5035.91|5035.91|5036.55|5036.55|5035.91|5035.91|0
1620217090000|2021-05-05 12:18:10|5036.62|5036.62|5036.39|5036.39|5036.62|5036.62|5036.39|5036.39|0
1620217120000|2021-05-05 12:18:40|5035.96|5035.96|5035.24|5035.24|5035.96|5035.96|5035.24|5035.24|0
1620217130000|2021-05-05 12:18:50|5035.46|5035.46|5035.46|5035.46|5035.46|5035.46|5035.24|5035.24|0
1620217140000|2021-05-05 12:19:00|5034.88|5034.88|5034.74|5034.74|5035.17|5035.17|5034.52|5034.52|0
1620217150000|2021-05-05 12:19:10|5034.45|5034.45|5035.07|5035.07|5035.07|5035.07|5034.14|5034.14|0
1620217160000|2021-05-05 12:19:20|5034.83|5034.83|5034.45|5034.45|5035.36|5035.36|5034.45|5034.45|0
1620217170000|2021-05-05 12:19:30|5033.82|5033.82|5033.53|5033.53|5033.82|5033.82|5033.53|5033.53|0
1620217180000|2021-05-05 12:19:40|5033.05|5033.05|5033.05|5033.05|5033.05|5033.05|5032.84|5032.84|0
1620217190000|2021-05-05 12:19:50|5033.04|5033.04|5033.04|5033.04|5033.04|5033.04|5033.04|5033.04|0
1620217200000|2021-05-05 12:20:00|5032.82|5032.82|5032.77|5032.77|5033.01|5033.01|5032.58|5032.58|0
1620217210000|2021-05-05 12:20:10|5033.49|5033.49|5034.21|5034.21|5034.5|5034.5|5033.49|5033.49|0
1620217220000|2021-05-05 12:20:20|5034.5|5034.5|5034.5|5034.5|5034.79|5034.79|5034.5|5034.5|0
1620217240000|2021-05-05 12:20:40|5034.28|5034.28|5034.74|5034.74|5034.74|5034.74|5034.28|5034.28|0
1620217260000|2021-05-05 12:21:00|5034.78|5034.78|5035.04|5035.04|5035.04|5035.04|5034.78|5034.78|0
1620217290000|2021-05-05 12:21:30|5034.76|5034.76|5033.55|5033.55|5034.76|5034.76|5033.55|5033.55|0
1620217300000|2021-05-05 12:21:40|5033.53|5033.53|5034.23|5034.23|5034.23|5034.23|5033.53|5033.53|0
1620217310000|2021-05-05 12:21:50|5034.47|5034.47|5035.04|5035.04|5035.04|5035.04|5034.47|5034.47|0
1620217320000|2021-05-05 12:22:00|5035.28|5035.28|5035.57|5035.57|5035.57|5035.57|5035.28|5035.28|0
1620217330000|2021-05-05 12:22:10|5035.79|5035.79|5035.49|5035.49|5035.79|5035.79|5035.49|5035.49|0
1620217350000|2021-05-05 12:22:30|5035.73|5035.73|5036.69|5036.69|5036.69|5036.69|5035.73|5035.73|0
1620217360000|2021-05-05 12:22:40|5037.13|5037.13|5036.89|5036.89|5037.13|5037.13|5036.89|5036.89|0
1620217370000|2021-05-05 12:22:50|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|0
1620217400000|2021-05-05 12:23:20|5035.78|5035.78|5035.78|5035.78|5035.78|5035.78|5035.78|5035.78|0
1620217410000|2021-05-05 12:23:30|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|0
1620217430000|2021-05-05 12:23:50|5035.76|5035.76|5037.51|5037.51|5037.51|5037.51|5034.89|5034.89|0
1620217440000|2021-05-05 12:24:00|5037.22|5037.22|5037.22|5037.22|5037.22|5037.22|5037.22|5037.22|0
1620217450000|2021-05-05 12:24:10|5037.25|5037.25|5037.25|5037.25|5037.25|5037.25|5037.25|5037.25|0
1620217480000|2021-05-05 12:24:40|5037.76|5037.76|5037.76|5037.76|5037.76|5037.76|5037.76|5037.76|0
1620217490000|2021-05-05 12:24:50|5037.06|5037.06|5037.04|5037.04|5037.28|5037.28|5036.83|5036.83|0
1620217500000|2021-05-05 12:25:00|5037.03|5037.03|5034.95|5034.95|5037.03|5037.03|5034.95|5034.95|0
1620217510000|2021-05-05 12:25:10|5034.66|5034.66|5033.79|5033.79|5034.66|5034.66|5033.79|5033.79|0
1620217520000|2021-05-05 12:25:20|5033.51|5033.51|5033.97|5033.97|5033.97|5033.97|5033.51|5033.51|0
1620217530000|2021-05-05 12:25:30|5033.76|5033.76|5034.32|5034.32|5034.5|5034.5|5033.52|5033.52|0
1620217540000|2021-05-05 12:25:40|5033.84|5033.84|5033.37|5033.37|5033.84|5033.84|5033.37|5033.37|0
1620217550000|2021-05-05 12:25:50|5033.8|5033.8|5034.09|5034.09|5034.09|5034.09|5033.8|5033.8|0
1620217560000|2021-05-05 12:26:00|5034.11|5034.11|5034.35|5034.35|5034.35|5034.35|5034.11|5034.11|0
1620217580000|2021-05-05 12:26:20|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|0
1620217590000|2021-05-05 12:26:30|5034.1|5034.1|5034.48|5034.48|5035.01|5035.01|5034.1|5034.1|0
1620217600000|2021-05-05 12:26:40|5034.72|5034.72|5035.37|5035.37|5035.37|5035.37|5034.72|5034.72|0
1620217620000|2021-05-05 12:27:00|5035.61|5035.61|5035.85|5035.85|5036.28|5036.28|5035.61|5035.61|0
1620217630000|2021-05-05 12:27:10|5035.56|5035.56|5033.54|5033.54|5035.56|5035.56|5033.54|5033.54|0
1620217640000|2021-05-05 12:27:20|5033.09|5033.09|5032.78|5032.78|5033.09|5033.09|5032.78|5032.78|0
1620217650000|2021-05-05 12:27:30|5032.47|5032.47|5032.71|5032.71|5032.71|5032.71|5032.28|5032.28|0
1620217660000|2021-05-05 12:27:40|5032.7|5032.7|5032.7|5032.7|5032.7|5032.7|5032.7|5032.7|0
1620217670000|2021-05-05 12:27:50|5032.48|5032.48|5033.47|5033.47|5033.47|5033.47|5031.71|5031.71|0
1620217690000|2021-05-05 12:28:10|5033.52|5033.52|5033.52|5033.52|5033.52|5033.52|5033.52|5033.52|0
1620217700000|2021-05-05 12:28:20|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|0
1620217720000|2021-05-05 12:28:40|5034.31|5034.31|5034.09|5034.09|5034.31|5034.31|5034.09|5034.09|0
1620217730000|2021-05-05 12:28:50|5033.88|5033.88|5033.59|5033.59|5033.88|5033.88|5033.59|5033.59|0
1620217740000|2021-05-05 12:29:00|5033.62|5033.62|5033.62|5033.62|5033.62|5033.62|5033.62|5033.62|0
1620217760000|2021-05-05 12:29:20|5033.66|5033.66|5033.68|5033.68|5033.7|5033.7|5033.66|5033.66|0
1620217770000|2021-05-05 12:29:30|5033.39|5033.39|5033.51|5033.51|5033.51|5033.51|5033.39|5033.39|0
1620217780000|2021-05-05 12:29:40|5033.8|5033.8|5032.72|5032.72|5033.8|5033.8|5032.72|5032.72|0
1620217790000|2021-05-05 12:29:50|5032.96|5032.96|5032.96|5032.96|5032.96|5032.96|5032.96|5032.96|0
1620217800000|2021-05-05 12:30:00|5033.48|5033.48|5034.25|5034.25|5034.25|5034.25|5033.48|5033.48|0
1620217810000|2021-05-05 12:30:10|5034.28|5034.28|5034.57|5034.57|5034.57|5034.57|5034.28|5034.28|0
1620217820000|2021-05-05 12:30:20|5034.86|5034.86|5034.89|5034.89|5034.89|5034.89|5034.86|5034.86|0
1620217830000|2021-05-05 12:30:30|5035.13|5035.13|5034.96|5034.96|5035.17|5035.17|5034.96|5034.96|0
1620217850000|2021-05-05 12:30:50|5035.25|5035.25|5035.25|5035.25|5035.25|5035.25|5035.25|5035.25|0
1620217860000|2021-05-05 12:31:00|5035.94|5035.94|5038.04|5038.04|5038.04|5038.04|5035.94|5035.94|0
1620217870000|2021-05-05 12:31:10|5038.16|5038.16|5037.89|5037.89|5038.16|5038.16|5037.89|5037.89|0
1620217910000|2021-05-05 12:31:50|5038.13|5038.13|5037.59|5037.59|5038.35|5038.35|5037.59|5037.59|0
1620217920000|2021-05-05 12:32:00|5038.07|5038.07|5037.31|5037.31|5038.07|5038.07|5037.31|5037.31|0
1620217930000|2021-05-05 12:32:10|5037.07|5037.07|5037.07|5037.07|5037.07|5037.07|5037.07|5037.07|0
1620217940000|2021-05-05 12:32:20|5036.4|5036.4|5036.38|5036.38|5036.4|5036.4|5036.38|5036.38|0
1620217950000|2021-05-05 12:32:30|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|0
1620217970000|2021-05-05 12:32:50|5035.51|5035.51|5035.51|5035.51|5035.51|5035.51|5035.51|5035.51|0
1620217980000|2021-05-05 12:33:00|5035.29|5035.29|5035.05|5035.05|5035.29|5035.29|5035.05|5035.05|0
1620217990000|2021-05-05 12:33:10|5035.34|5035.34|5035.34|5035.34|5035.34|5035.34|5035.34|5035.34|0
1620218010000|2021-05-05 12:33:30|5034.89|5034.89|5035.34|5035.34|5035.34|5035.34|5034.86|5034.86|0
1620218020000|2021-05-05 12:33:40|5035.33|5035.33|5035.33|5035.33|5035.33|5035.33|5035.33|5035.33|0
1620218040000|2021-05-05 12:34:00|5035.57|5035.57|5035.57|5035.57|5035.57|5035.57|5035.57|5035.57|0
1620218050000|2021-05-05 12:34:10|5036.22|5036.22|5036.22|5036.22|5036.22|5036.22|5036.22|5036.22|0
1620218060000|2021-05-05 12:34:20|5036.51|5036.51|5036.29|5036.29|5036.55|5036.55|5036.29|5036.29|0
1620218070000|2021-05-05 12:34:30|5036.53|5036.53|5036.53|5036.53|5036.53|5036.53|5036.53|5036.53|0
1620218080000|2021-05-05 12:34:40|5036.24|5036.24|5036.24|5036.24|5036.24|5036.24|5036.24|5036.24|0
1620218090000|2021-05-05 12:34:50|5035.57|5035.57|5035.33|5035.33|5035.57|5035.57|5035.33|5035.33|0
1620218100000|2021-05-05 12:35:00|5034.76|5034.76|5034.47|5034.47|5034.76|5034.76|5034.47|5034.47|0
1620218120000|2021-05-05 12:35:20|5034.9|5034.9|5035.43|5035.43|5035.43|5035.43|5034.9|5034.9|0
1620218130000|2021-05-05 12:35:30|5035.39|5035.39|5035.39|5035.39|5035.39|5035.39|5035.39|5035.39|0
1620218140000|2021-05-05 12:35:40|5035.6|5035.6|5035.6|5035.6|5035.6|5035.6|5035.6|5035.6|0
1620218150000|2021-05-05 12:35:50|5035.89|5035.89|5036.58|5036.58|5036.58|5036.58|5035.89|5035.89|0
1620218160000|2021-05-05 12:36:00|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|5036.82|0
1620218170000|2021-05-05 12:36:10|5035.86|5035.86|5035.62|5035.62|5035.86|5035.86|5035.33|5035.33|0
1620218180000|2021-05-05 12:36:20|5035.4|5035.4|5036.21|5036.21|5036.21|5036.21|5035.4|5035.4|0
1620218200000|2021-05-05 12:36:40|5036.45|5036.45|5036.74|5036.74|5036.74|5036.74|5036.45|5036.45|0
1620218210000|2021-05-05 12:36:50|5036.71|5036.71|5036.91|5036.91|5036.91|5036.91|5036.69|5036.69|0
1620218250000|2021-05-05 12:37:30|5037.12|5037.12|5037.41|5037.41|5037.41|5037.41|5037.12|5037.12|0
1620218260000|2021-05-05 12:37:40|5037.17|5037.17|5037.41|5037.41|5037.41|5037.41|5037.17|5037.17|0
1620218270000|2021-05-05 12:37:50|5037.7|5037.7|5038.16|5038.16|5038.16|5038.16|5037.7|5037.7|0
1620218280000|2021-05-05 12:38:00|5038.73|5038.73|5038.45|5038.45|5038.73|5038.73|5038.45|5038.45|0
1620218330000|2021-05-05 12:38:50|5038.21|5038.21|5037.99|5037.99|5038.21|5038.21|5037.99|5037.99|0
1620218340000|2021-05-05 12:39:00|5038.28|5038.28|5038.28|5038.28|5038.57|5038.57|5038.28|5038.28|0
1620218350000|2021-05-05 12:39:10|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|0
1620218360000|2021-05-05 12:39:20|5039.1|5039.1|5039.31|5039.31|5039.31|5039.31|5039.1|5039.1|0
1620218380000|2021-05-05 12:39:40|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|0
1620218400000|2021-05-05 12:40:00|5039.79|5039.79|5042.17|5042.17|5042.17|5042.17|5039.79|5039.79|0
1620218410000|2021-05-05 12:40:10|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|0
1620218420000|2021-05-05 12:40:20|5042.55|5042.55|5043.44|5043.44|5043.44|5043.44|5042.55|5042.55|0
1620218430000|2021-05-05 12:40:30|5044.02|5044.02|5045.47|5045.47|5045.47|5045.47|5044.02|5044.02|0
1620218440000|2021-05-05 12:40:40|5045.02|5045.02|5045.47|5045.47|5045.47|5045.47|5045.02|5045.02|0
1620218450000|2021-05-05 12:40:50|5045.23|5045.23|5045.93|5045.93|5045.93|5045.93|5045.23|5045.23|0
1620218460000|2021-05-05 12:41:00|5045.91|5045.91|5045.93|5045.93|5045.93|5045.93|5045.91|5045.91|0
1620218470000|2021-05-05 12:41:10|5045.86|5045.86|5045.79|5045.79|5045.86|5045.86|5045.79|5045.79|0
1620218480000|2021-05-05 12:41:20|5046|5046|5047.4|5047.4|5047.4|5047.4|5046|5046|0
1620218490000|2021-05-05 12:41:30|5047.11|5047.11|5047.11|5047.11|5047.11|5047.11|5047.11|5047.11|0
1620218500000|2021-05-05 12:41:40|5047.4|5047.4|5049.2|5049.2|5049.2|5049.2|5047.4|5047.4|0
1620218510000|2021-05-05 12:41:50|5049.48|5049.48|5049.67|5049.67|5049.96|5049.96|5049.48|5049.48|0
1620218520000|2021-05-05 12:42:00|5049.69|5049.69|5051.3|5051.3|5051.75|5051.75|5049.69|5049.69|0
1620218530000|2021-05-05 12:42:10|5051.06|5051.06|5050.6|5050.6|5051.06|5051.06|5050.6|5050.6|0
1620218540000|2021-05-05 12:42:20|5050.32|5050.32|5048.3|5048.3|5050.32|5050.32|5048.3|5048.3|0
1620218550000|2021-05-05 12:42:30|5048.06|5048.06|5047.46|5047.46|5048.06|5048.06|5047.17|5047.17|0
1620218560000|2021-05-05 12:42:40|5047.7|5047.7|5048.16|5048.16|5048.2|5048.2|5047.7|5047.7|0
1620218570000|2021-05-05 12:42:50|5048.14|5048.14|5047.56|5047.56|5048.14|5048.14|5047.56|5047.56|0
1620218580000|2021-05-05 12:43:00|5047.32|5047.32|5046.28|5046.28|5047.32|5047.32|5046.28|5046.28|0
1620218590000|2021-05-05 12:43:10|5045.99|5045.99|5045.99|5045.99|5045.99|5045.99|5045.99|5045.99|0
1620218600000|2021-05-05 12:43:20|5045.75|5045.75|5045.68|5045.68|5045.75|5045.75|5045.46|5045.46|0
1620218610000|2021-05-05 12:43:30|5046.16|5046.16|5046.37|5046.37|5046.37|5046.37|5046.16|5046.16|0
1620218630000|2021-05-05 12:43:50|5046.66|5046.66|5047.19|5047.19|5047.19|5047.19|5046.66|5046.66|0
1620218650000|2021-05-05 12:44:10|5047.62|5047.62|5047.86|5047.86|5047.86|5047.86|5047.62|5047.62|0
1620218660000|2021-05-05 12:44:20|5047.57|5047.57|5048.08|5048.08|5048.08|5048.08|5047.57|5047.57|0
1620218680000|2021-05-05 12:44:40|5049.01|5049.01|5049.8|5049.8|5049.8|5049.8|5049.01|5049.01|0
1620218700000|2021-05-05 12:45:00|5049.51|5049.51|5049.77|5049.77|5049.77|5049.77|5049.51|5049.51|0
1620218710000|2021-05-05 12:45:10|5049.29|5049.29|5048.28|5048.28|5049.29|5049.29|5048.28|5048.28|0
1620218720000|2021-05-05 12:45:20|5047.51|5047.51|5047.49|5047.49|5047.51|5047.51|5047.49|5047.49|0
1620218730000|2021-05-05 12:45:30|5047.21|5047.21|5047.21|5047.21|5047.21|5047.21|5047.21|5047.21|0
1620218750000|2021-05-05 12:45:50|5046.97|5046.97|5046.34|5046.34|5046.97|5046.97|5046.34|5046.34|0
1620218760000|2021-05-05 12:46:00|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|0
1620218770000|2021-05-05 12:46:10|5045.79|5045.79|5045.1|5045.1|5045.79|5045.79|5045.1|5045.1|0
1620218780000|2021-05-05 12:46:20|5045.06|5045.06|5044.83|5044.83|5045.06|5045.06|5044.83|5044.83|0
1620218790000|2021-05-05 12:46:30|5044.25|5044.25|5044.54|5044.54|5044.54|5044.54|5044.25|5044.25|0
1620218800000|2021-05-05 12:46:40|5044.51|5044.51|5044.52|5044.52|5044.52|5044.52|5044.51|5044.51|0
1620218810000|2021-05-05 12:46:50|5044.23|5044.23|5043.49|5043.49|5044.23|5044.23|5043.49|5043.49|0
1620218820000|2021-05-05 12:47:00|5043.27|5043.27|5043.29|5043.29|5043.29|5043.29|5043.27|5043.27|0
1620218830000|2021-05-05 12:47:10|5043.58|5043.58|5042.09|5042.09|5043.58|5043.58|5042.09|5042.09|0
1620218840000|2021-05-05 12:47:20|5042.67|5042.67|5042.46|5042.46|5042.7|5042.7|5042.46|5042.46|0
1620218850000|2021-05-05 12:47:30|5042.75|5042.75|5043.03|5043.03|5043.03|5043.03|5042.75|5042.75|0
1620218860000|2021-05-05 12:47:40|5043.25|5043.25|5044.55|5044.55|5044.55|5044.55|5043.25|5043.25|0
1620218870000|2021-05-05 12:47:50|5045.12|5045.12|5045.41|5045.41|5045.41|5045.41|5045.12|5045.12|0
1620218880000|2021-05-05 12:48:00|5045.65|5045.65|5046.3|5046.3|5046.3|5046.3|5045.65|5045.65|0
1620218890000|2021-05-05 12:48:10|5046.52|5046.52|5046.23|5046.23|5046.52|5046.52|5046.23|5046.23|0
1620218900000|2021-05-05 12:48:20|5045.79|5045.79|5046.12|5046.12|5046.12|5046.12|5045.79|5045.79|0
1620218910000|2021-05-05 12:48:30|5045.54|5045.54|5045.54|5045.54|5045.54|5045.54|5045.54|5045.54|0
1620218920000|2021-05-05 12:48:40|5045.11|5045.11|5044.87|5044.87|5045.11|5045.11|5044.87|5044.87|0
1620218940000|2021-05-05 12:49:00|5045.08|5045.08|5044.87|5044.87|5045.08|5045.08|5044.87|5044.87|0
1620218970000|2021-05-05 12:49:30|5044.88|5044.88|5044.88|5044.88|5044.88|5044.88|5044.88|5044.88|0
1620218980000|2021-05-05 12:49:40|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|0
1620218990000|2021-05-05 12:49:50|5045.41|5045.41|5045.84|5045.84|5045.84|5045.84|5045.41|5045.41|0
1620219000000|2021-05-05 12:50:00|5045.6|5045.6|5044.64|5044.64|5045.6|5045.6|5044.35|5044.35|0
1620219010000|2021-05-05 12:50:10|5045.22|5045.22|5045.22|5045.22|5045.22|5045.22|5045.22|5045.22|0
1620219030000|2021-05-05 12:50:30|5044.93|5044.93|5044.72|5044.72|5044.93|5044.93|5044.72|5044.72|0
1620219060000|2021-05-05 12:51:00|5044.43|5044.43|5043.68|5043.68|5044.43|5044.43|5043.68|5043.68|0
1620219070000|2021-05-05 12:51:10|5043.39|5043.39|5042.72|5042.72|5043.39|5043.39|5042.72|5042.72|0
1620219080000|2021-05-05 12:51:20|5042.96|5042.96|5043.25|5043.25|5043.25|5043.25|5042.96|5042.96|0
1620219110000|2021-05-05 12:51:50|5043.9|5043.9|5042.87|5042.87|5043.9|5043.9|5042.65|5042.65|0
1620219120000|2021-05-05 12:52:00|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|0
1620219130000|2021-05-05 12:52:10|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|0
1620219160000|2021-05-05 12:52:40|5041.74|5041.74|5042.03|5042.03|5042.03|5042.03|5041.74|5041.74|0
1620219170000|2021-05-05 12:52:50|5043.44|5043.44|5043.44|5043.44|5043.44|5043.44|5043.44|5043.44|0
1620219180000|2021-05-05 12:53:00|5043.66|5043.66|5043.66|5043.66|5043.66|5043.66|5043.66|5043.66|0
1620219190000|2021-05-05 12:53:10|5043.42|5043.42|5043.21|5043.21|5043.42|5043.42|5043.21|5043.21|0
1620219200000|2021-05-05 12:53:20|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|0
1620219220000|2021-05-05 12:53:40|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|0
1620219230000|2021-05-05 12:53:50|5042.25|5042.25|5042.46|5042.46|5042.68|5042.68|5042.25|5042.25|0
1620219240000|2021-05-05 12:54:00|5042.75|5042.75|5043.21|5043.21|5043.21|5043.21|5042.75|5042.75|0
1620219260000|2021-05-05 12:54:20|5043.73|5043.73|5043.73|5043.73|5043.73|5043.73|5043.73|5043.73|0
1620219270000|2021-05-05 12:54:30|5043.72|5043.72|5044.01|5044.01|5044.01|5044.01|5043.72|5043.72|0
1620219280000|2021-05-05 12:54:40|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|0
1620219290000|2021-05-05 12:54:50|5044.46|5044.46|5044.22|5044.22|5044.46|5044.46|5044.22|5044.22|0
1620219300000|2021-05-05 12:55:00|5045.49|5045.49|5047.9|5047.9|5047.9|5047.9|5045.49|5045.49|0
1620219320000|2021-05-05 12:55:20|5047.61|5047.61|5047.9|5047.9|5048.19|5048.19|5047.61|5047.61|0
1620219330000|2021-05-05 12:55:30|5048.61|5048.61|5048.61|5048.61|5048.61|5048.61|5048.61|5048.61|0
1620219340000|2021-05-05 12:55:40|5049.48|5049.48|5049.69|5049.69|5049.69|5049.69|5049.48|5049.48|0
1620219350000|2021-05-05 12:55:50|5049.4|5049.4|5049.4|5049.4|5049.62|5049.62|5049.4|5049.4|0
1620219360000|2021-05-05 12:56:00|5049.98|5049.98|5049.4|5049.4|5049.98|5049.98|5049.4|5049.4|0
1620219380000|2021-05-05 12:56:20|5049.42|5049.42|5049.42|5049.42|5049.42|5049.42|5049.42|5049.42|0
1620219410000|2021-05-05 12:56:50|5049.64|5049.64|5049.57|5049.57|5049.86|5049.86|5049.57|5049.57|0
1620219420000|2021-05-05 12:57:00|5049.81|5049.81|5049.52|5049.52|5049.81|5049.81|5049.52|5049.52|0
1620219430000|2021-05-05 12:57:10|5049.53|5049.53|5049.53|5049.53|5049.53|5049.53|5049.53|5049.53|0
1620219440000|2021-05-05 12:57:20|5049.82|5049.82|5052.15|5052.15|5052.17|5052.17|5049.82|5049.82|0
1620219450000|2021-05-05 12:57:30|5052.37|5052.37|5052.37|5052.37|5052.37|5052.37|5052.37|5052.37|0
1620219460000|2021-05-05 12:57:40|5052.38|5052.38|5052.59|5052.59|5052.59|5052.59|5052.38|5052.38|0
1620219470000|2021-05-05 12:57:50|5053.17|5053.17|5052.88|5052.88|5053.17|5053.17|5052.88|5052.88|0
1620219480000|2021-05-05 12:58:00|5053.1|5053.1|5055.3|5055.3|5055.3|5055.3|5053.1|5053.1|0
1620219490000|2021-05-05 12:58:10|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|0
1620219500000|2021-05-05 12:58:20|5055.63|5055.63|5055.85|5055.85|5055.85|5055.85|5055.63|5055.63|0
1620219510000|2021-05-05 12:58:30|5056.08|5056.08|5056.8|5056.8|5056.8|5056.8|5056.08|5056.08|0
1620219520000|2021-05-05 12:58:40|5056.58|5056.58|5056.34|5056.34|5056.58|5056.58|5056.34|5056.34|0
1620219530000|2021-05-05 12:58:50|5056.06|5056.06|5054.69|5054.69|5056.06|5056.06|5054.69|5054.69|0
1620219540000|2021-05-05 12:59:00|5053.77|5053.77|5053.33|5053.33|5053.77|5053.77|5053.33|5053.33|0
1620219550000|2021-05-05 12:59:10|5051.89|5051.89|5050.92|5050.92|5051.89|5051.89|5050.92|5050.92|0
1620219560000|2021-05-05 12:59:20|5050.63|5050.63|5050.57|5050.57|5050.63|5050.63|5050.57|5050.57|0
1620219570000|2021-05-05 12:59:30|5050.33|5050.33|5050.11|5050.11|5050.33|5050.33|5049.82|5049.82|0
1620219580000|2021-05-05 12:59:40|5050.33|5050.33|5050.33|5050.33|5050.33|5050.33|5050.33|5050.33|0
1620219590000|2021-05-05 12:59:50|5049.54|5049.54|5049.54|5049.54|5049.54|5049.54|5049.54|5049.54|0
1620219600000|2021-05-05 13:00:00|5049.82|5049.82|5049.88|5049.88|5049.88|5049.88|5049.35|5049.35|0
1620219610000|2021-05-05 13:00:10|5050.12|5050.12|5050.24|5050.24|5050.91|5050.91|5050.12|5050.12|0
1620219620000|2021-05-05 13:00:20|5049.66|5049.66|5048.68|5048.68|5049.66|5049.66|5048.68|5048.68|0
1620219630000|2021-05-05 13:00:30|5048.46|5048.46|5047.36|5047.36|5048.46|5048.46|5047.36|5047.36|0
1620219640000|2021-05-05 13:00:40|5047.28|5047.28|5047.28|5047.28|5047.28|5047.28|5047.28|5047.28|0
1620219650000|2021-05-05 13:00:50|5046.99|5046.99|5046.97|5046.97|5047.21|5047.21|5046.97|5046.97|0
1620219660000|2021-05-05 13:01:00|5046.75|5046.75|5045.84|5045.84|5046.75|5046.75|5045.84|5045.84|0
1620219670000|2021-05-05 13:01:10|5045.26|5045.26|5045.26|5045.26|5045.26|5045.26|5045.26|5045.26|0
1620219690000|2021-05-05 13:01:30|5045.5|5045.5|5044.93|5044.93|5045.5|5045.5|5044.93|5044.93|0
1620219700000|2021-05-05 13:01:40|5044.69|5044.69|5044.69|5044.69|5044.69|5044.69|5044.69|5044.69|0
1620219710000|2021-05-05 13:01:50|5044.4|5044.4|5044.11|5044.11|5044.4|5044.4|5044.11|5044.11|0
1620219720000|2021-05-05 13:02:00|5044.4|5044.4|5044.4|5044.4|5044.4|5044.4|5044.4|5044.4|0
1620219730000|2021-05-05 13:02:10|5044.64|5044.64|5044.64|5044.64|5044.64|5044.64|5044.64|5044.64|0
1620219740000|2021-05-05 13:02:20|5044.85|5044.85|5044.85|5044.85|5044.85|5044.85|5044.85|5044.85|0
1620219760000|2021-05-05 13:02:40|5044.64|5044.64|5044.64|5044.64|5044.64|5044.64|5044.64|5044.64|0
1620219770000|2021-05-05 13:02:50|5044.85|5044.85|5046.18|5046.18|5046.18|5046.18|5044.85|5044.85|0
1620219780000|2021-05-05 13:03:00|5046.99|5046.99|5047.69|5047.69|5047.69|5047.69|5046.7|5046.7|0
1620219800000|2021-05-05 13:03:20|5047.93|5047.93|5048.79|5048.79|5048.79|5048.79|5047.93|5047.93|0
1620219810000|2021-05-05 13:03:30|5048.57|5048.57|5049.15|5049.15|5049.15|5049.15|5048.57|5048.57|0
1620219820000|2021-05-05 13:03:40|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|5050.08|0
1620219830000|2021-05-05 13:03:50|5049.85|5049.85|5049.85|5049.85|5049.85|5049.85|5049.85|5049.85|0
1620219850000|2021-05-05 13:04:10|5050.13|5050.13|5050.35|5050.35|5050.35|5050.35|5050.13|5050.13|0
1620219860000|2021-05-05 13:04:20|5050.59|5050.59|5050.13|5050.13|5050.59|5050.59|5049.56|5049.56|0
1620219870000|2021-05-05 13:04:30|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|5050.1|0
1620219880000|2021-05-05 13:04:40|5050.38|5050.38|5051.75|5051.75|5051.75|5051.75|5050.38|5050.38|0
1620219890000|2021-05-05 13:04:50|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|0
1620219900000|2021-05-05 13:05:00|5052.32|5052.32|5052.28|5052.28|5052.32|5052.32|5052.28|5052.28|0
1620219910000|2021-05-05 13:05:10|5053.36|5053.36|5053.36|5053.36|5053.36|5053.36|5053.36|5053.36|0
1620219920000|2021-05-05 13:05:20|5053.93|5053.93|5053.96|5053.96|5054.12|5054.12|5053.38|5053.38|0
1620219930000|2021-05-05 13:05:30|5053.67|5053.67|5053.33|5053.33|5053.67|5053.67|5053.33|5053.33|0
1620219950000|2021-05-05 13:05:50|5054|5054|5054.58|5054.58|5054.58|5054.58|5054|5054|0
1620219960000|2021-05-05 13:06:00|5054.59|5054.59|5054.89|5054.89|5054.89|5054.89|5054.59|5054.59|0
1620219970000|2021-05-05 13:06:10|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|0
1620219980000|2021-05-05 13:06:20|5055.39|5055.39|5055.61|5055.61|5055.61|5055.61|5055.18|5055.18|0
1620219990000|2021-05-05 13:06:30|5055.32|5055.32|5054.15|5054.15|5055.32|5055.32|5054.15|5054.15|0
1620220000000|2021-05-05 13:06:40|5053.91|5053.91|5053.69|5053.69|5053.91|5053.91|5053.47|5053.47|0
1620220010000|2021-05-05 13:06:50|5053.67|5053.67|5053.89|5053.89|5053.89|5053.89|5053.67|5053.67|0
1620220020000|2021-05-05 13:07:00|5053.17|5053.17|5052.66|5052.66|5053.36|5053.36|5052.66|5052.66|0
1620220030000|2021-05-05 13:07:10|5052.45|5052.45|5051.7|5051.7|5052.45|5052.45|5051.7|5051.7|0
1620220040000|2021-05-05 13:07:20|5051.49|5051.49|5051.13|5051.13|5051.49|5051.49|5051.12|5051.12|0
1620220050000|2021-05-05 13:07:30|5051.14|5051.14|5049|5049|5051.14|5051.14|5049|5049|0
1620220060000|2021-05-05 13:07:40|5049.21|5049.21|5048.52|5048.52|5049.21|5049.21|5048.5|5048.5|0
1620220080000|2021-05-05 13:08:00|5048.76|5048.76|5048.76|5048.76|5048.76|5048.76|5048.76|5048.76|0
1620220090000|2021-05-05 13:08:10|5048.52|5048.52|5047.84|5047.84|5048.52|5048.52|5047.84|5047.84|0
1620220110000|2021-05-05 13:08:30|5047.55|5047.55|5047.55|5047.55|5047.55|5047.55|5047.55|5047.55|0
1620220120000|2021-05-05 13:08:40|5047.84|5047.84|5047.55|5047.55|5047.84|5047.84|5047.55|5047.55|0
1620220130000|2021-05-05 13:08:50|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|0
1620220140000|2021-05-05 13:09:00|5047.76|5047.76|5047.98|5047.98|5047.98|5047.98|5047.76|5047.76|0
1620220150000|2021-05-05 13:09:10|5048.46|5048.46|5049.76|5049.76|5049.76|5049.76|5048.46|5048.46|0
1620220160000|2021-05-05 13:09:20|5049.74|5049.74|5049.81|5049.81|5050.03|5050.03|5049.74|5049.74|0
1620220170000|2021-05-05 13:09:30|5049.6|5049.6|5049.6|5049.6|5049.6|5049.6|5049.6|5049.6|0
1620220180000|2021-05-05 13:09:40|5049.89|5049.89|5049.89|5049.89|5049.89|5049.89|5049.89|5049.89|0
1620220190000|2021-05-05 13:09:50|5049.87|5049.87|5048.96|5048.96|5049.87|5049.87|5048.96|5048.96|0
1620220200000|2021-05-05 13:10:00|5049.2|5049.2|5049.2|5049.2|5049.2|5049.2|5049.2|5049.2|0
1620220210000|2021-05-05 13:10:10|5049.41|5049.41|5049.41|5049.41|5049.41|5049.41|5049.41|5049.41|0
1620220230000|2021-05-05 13:10:30|5049.17|5049.17|5048.6|5048.6|5049.17|5049.17|5048.6|5048.6|0
1620220240000|2021-05-05 13:10:40|5048.58|5048.58|5048.58|5048.58|5048.58|5048.58|5048.58|5048.58|0
1620220250000|2021-05-05 13:10:50|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|0
1620220260000|2021-05-05 13:11:00|5048.11|5048.11|5047.23|5047.23|5048.11|5048.11|5047.22|5047.22|0
1620220270000|2021-05-05 13:11:10|5047.01|5047.01|5047.01|5047.01|5047.01|5047.01|5047|5047|0
1620220280000|2021-05-05 13:11:20|5047.3|5047.3|5048.32|5048.32|5048.32|5048.32|5047.3|5047.3|0
1620220290000|2021-05-05 13:11:30|5048.03|5048.03|5047.05|5047.05|5048.03|5048.03|5047.05|5047.05|0
1620220300000|2021-05-05 13:11:40|5046.81|5046.81|5046.81|5046.81|5046.81|5046.81|5046.81|5046.81|0
1620220320000|2021-05-05 13:12:00|5046.77|5046.77|5046.77|5046.77|5046.77|5046.77|5046.77|5046.77|0
1620220330000|2021-05-05 13:12:10|5046.48|5046.48|5045.51|5045.51|5046.48|5046.48|5045.33|5045.33|0
1620220340000|2021-05-05 13:12:20|5044.94|5044.94|5044.71|5044.71|5044.94|5044.94|5044.49|5044.49|0
1620220350000|2021-05-05 13:12:30|5044.69|5044.69|5043.73|5043.73|5044.69|5044.69|5043.73|5043.73|0
1620220370000|2021-05-05 13:12:50|5042.92|5042.92|5042.01|5042.01|5042.92|5042.92|5042.01|5042.01|0
1620220380000|2021-05-05 13:13:00|5041.21|5041.21|5042.12|5042.12|5042.12|5042.12|5040.93|5040.93|0
1620220390000|2021-05-05 13:13:10|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|0
1620220400000|2021-05-05 13:13:20|5042.41|5042.41|5042.94|5042.94|5042.94|5042.94|5042.41|5042.41|0
1620220410000|2021-05-05 13:13:30|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|0
1620220420000|2021-05-05 13:13:40|5042.87|5042.87|5042.87|5042.87|5042.87|5042.87|5042.87|5042.87|0
1620220430000|2021-05-05 13:13:50|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|0
1620220440000|2021-05-05 13:14:00|5042.87|5042.87|5042.87|5042.87|5042.87|5042.87|5042.87|5042.87|0
1620220450000|2021-05-05 13:14:10|5042.22|5042.22|5042.44|5042.44|5042.44|5042.44|5042.22|5042.22|0
1620220460000|2021-05-05 13:14:20|5042.4|5042.4|5041.44|5041.44|5042.4|5042.4|5041.15|5041.15|0
1620220470000|2021-05-05 13:14:30|5042.09|5042.09|5042.31|5042.31|5042.31|5042.31|5042.08|5042.08|0
1620220480000|2021-05-05 13:14:40|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|0
1620220490000|2021-05-05 13:14:50|5042.19|5042.19|5042.19|5042.19|5042.19|5042.19|5042.19|5042.19|0
1620220500000|2021-05-05 13:15:00|5042.43|5042.43|5043.3|5043.3|5043.3|5043.3|5042.43|5042.43|0
1620220510000|2021-05-05 13:15:10|5043.31|5043.31|5043.75|5043.75|5043.75|5043.75|5043.31|5043.31|0
1620220530000|2021-05-05 13:15:30|5044.75|5044.75|5044.75|5044.75|5044.75|5044.75|5044.75|5044.75|0
1620220540000|2021-05-05 13:15:40|5045.57|5045.57|5045.76|5045.76|5046|5046|5045.52|5045.52|0
1620220550000|2021-05-05 13:15:50|5045.98|5045.98|5046.22|5046.22|5046.22|5046.22|5045.98|5045.98|0
1620220560000|2021-05-05 13:16:00|5045.71|5045.71|5045.71|5045.71|5045.71|5045.71|5045.71|5045.71|0
1620220580000|2021-05-05 13:16:20|5045.67|5045.67|5045.67|5045.67|5045.67|5045.67|5045.67|5045.67|0
1620220590000|2021-05-05 13:16:30|5046.18|5046.18|5046.18|5046.18|5046.18|5046.18|5046.18|5046.18|0
1620220600000|2021-05-05 13:16:40|5046.42|5046.42|5046.18|5046.18|5046.42|5046.42|5046.18|5046.18|0
1620220610000|2021-05-05 13:16:50|5046.47|5046.47|5047.08|5047.08|5047.08|5047.08|5046.47|5046.47|0
1620220620000|2021-05-05 13:17:00|5047.06|5047.06|5047.08|5047.08|5047.08|5047.08|5047.06|5047.06|0
1620220630000|2021-05-05 13:17:10|5046.85|5046.85|5045.52|5045.52|5046.85|5046.85|5045.52|5045.52|0
1620220640000|2021-05-05 13:17:20|5045.02|5045.02|5045.23|5045.23|5045.23|5045.23|5045.02|5045.02|0
1620220660000|2021-05-05 13:17:40|5045.25|5045.25|5045.25|5045.25|5045.25|5045.25|5045.25|5045.25|0
1620220670000|2021-05-05 13:17:50|5046.31|5046.31|5045.25|5045.25|5046.52|5046.52|5045.25|5045.25|0
1620220690000|2021-05-05 13:18:10|5045.01|5045.01|5044.51|5044.51|5045.01|5045.01|5044.51|5044.51|0
1620220700000|2021-05-05 13:18:20|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|0
1620220710000|2021-05-05 13:18:30|5043.64|5043.64|5044.09|5044.09|5044.09|5044.09|5043.64|5043.64|0
1620220720000|2021-05-05 13:18:40|5044.31|5044.31|5044.37|5044.37|5044.37|5044.37|5044.3|5044.3|0
1620220730000|2021-05-05 13:18:50|5044.66|5044.66|5043.53|5043.53|5044.66|5044.66|5043.53|5043.53|0
1620220740000|2021-05-05 13:19:00|5043.29|5043.29|5041.75|5041.75|5043.29|5043.29|5041.75|5041.75|0
1620220750000|2021-05-05 13:19:10|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|5041.51|0
1620220760000|2021-05-05 13:19:20|5041.46|5041.46|5040.21|5040.21|5041.7|5041.7|5040.21|5040.21|0
1620220770000|2021-05-05 13:19:30|5040.42|5040.42|5041.29|5041.29|5041.29|5041.29|5040.42|5040.42|0
1620220780000|2021-05-05 13:19:40|5041.77|5041.77|5040.94|5040.94|5041.77|5041.77|5040.94|5040.94|0
1620220790000|2021-05-05 13:19:50|5040.65|5040.65|5039.95|5039.95|5040.65|5040.65|5039.95|5039.95|0
1620220800000|2021-05-05 13:20:00|5039.94|5039.94|5039.73|5039.73|5039.94|5039.94|5039.19|5039.19|0
1620220810000|2021-05-05 13:20:10|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|5039.44|0
1620220820000|2021-05-05 13:20:20|5039.68|5039.68|5039.1|5039.1|5039.9|5039.9|5039.1|5039.1|0
1620220830000|2021-05-05 13:20:30|5038.86|5038.86|5037.57|5037.57|5038.86|5038.86|5037.57|5037.57|0
1620220840000|2021-05-05 13:20:40|5037.86|5037.86|5037.53|5037.53|5038.08|5038.08|5037.53|5037.53|0
1620220850000|2021-05-05 13:20:50|5037.82|5037.82|5037.82|5037.82|5037.82|5037.82|5037.82|5037.82|0
1620220880000|2021-05-05 13:21:20|5037.84|5037.84|5037.79|5037.79|5038.08|5038.08|5037.79|5037.79|0
1620220920000|2021-05-05 13:22:00|5038.03|5038.03|5039.04|5039.04|5039.04|5039.04|5038.03|5038.03|0
1620220930000|2021-05-05 13:22:10|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|0
1620220940000|2021-05-05 13:22:20|5039.76|5039.76|5039.33|5039.33|5039.76|5039.76|5039.33|5039.33|0
1620220950000|2021-05-05 13:22:30|5039.36|5039.36|5042.41|5042.41|5042.41|5042.41|5039.36|5039.36|0
1620220970000|2021-05-05 13:22:50|5042.63|5042.63|5042.63|5042.63|5042.63|5042.63|5042.63|5042.63|0
1620220980000|2021-05-05 13:23:00|5042.84|5042.84|5043.71|5043.71|5043.71|5043.71|5042.84|5042.84|0
1620220990000|2021-05-05 13:23:10|5043.95|5043.95|5044.21|5044.21|5044.21|5044.21|5043.73|5043.73|0
1620221000000|2021-05-05 13:23:20|5044.5|5044.5|5045.36|5045.36|5045.36|5045.36|5044.5|5044.5|0
1620221010000|2021-05-05 13:23:30|5045.15|5045.15|5045.36|5045.36|5045.36|5045.36|5045.15|5045.15|0
1620221020000|2021-05-05 13:23:40|5045.6|5045.6|5045.6|5045.6|5045.6|5045.6|5045.6|5045.6|0
1620221030000|2021-05-05 13:23:50|5045.65|5045.65|5045.23|5045.23|5045.66|5045.66|5045.23|5045.23|0
1620221050000|2021-05-05 13:24:10|5045.45|5045.45|5045.9|5045.9|5045.9|5045.9|5045.45|5045.45|0
1620221070000|2021-05-05 13:24:30|5045.92|5045.92|5045.92|5045.92|5045.92|5045.92|5045.92|5045.92|0
1620221100000|2021-05-05 13:25:00|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|0
1620221110000|2021-05-05 13:25:10|5046.6|5046.6|5047.16|5047.16|5047.42|5047.42|5046.6|5046.6|0
1620221120000|2021-05-05 13:25:20|5047.45|5047.45|5047.69|5047.69|5047.69|5047.69|5047.45|5047.45|0
1620221130000|2021-05-05 13:25:30|5047.9|5047.9|5047.9|5047.9|5047.9|5047.9|5047.9|5047.9|0
1620221140000|2021-05-05 13:25:40|5048.14|5048.14|5048.14|5048.14|5048.14|5048.14|5048.14|5048.14|0
1620221150000|2021-05-05 13:25:50|5047.9|5047.9|5047.89|5047.89|5047.9|5047.9|5047.89|5047.89|0
1620221170000|2021-05-05 13:26:10|5047.6|5047.6|5047.6|5047.6|5047.6|5047.6|5047.6|5047.6|0
1620221180000|2021-05-05 13:26:20|5047.84|5047.84|5048.05|5048.05|5048.05|5048.05|5047.84|5047.84|0
1620221210000|2021-05-05 13:26:50|5047.81|5047.81|5047.84|5047.84|5047.84|5047.84|5047.81|5047.81|0
1620221220000|2021-05-05 13:27:00|5048.3|5048.3|5048.3|5048.3|5048.3|5048.3|5048.3|5048.3|0
1620221240000|2021-05-05 13:27:20|5048.08|5048.08|5047.5|5047.5|5048.08|5048.08|5047.5|5047.5|0
1620221250000|2021-05-05 13:27:30|5047.29|5047.29|5046.81|5046.81|5047.29|5047.29|5046.81|5046.81|0
1620221260000|2021-05-05 13:27:40|5046.52|5046.52|5046.52|5046.52|5046.52|5046.52|5046.52|5046.52|0
1620221270000|2021-05-05 13:27:50|5046.74|5046.74|5046.98|5046.98|5046.98|5046.98|5046.74|5046.74|0
1620221300000|2021-05-05 13:28:20|5047.21|5047.21|5046.93|5046.93|5047.21|5047.21|5046.93|5046.93|0
1620221310000|2021-05-05 13:28:30|5046.99|5046.99|5047.73|5047.73|5047.97|5047.97|5046.99|5046.99|0
1620221320000|2021-05-05 13:28:40|5047.95|5047.95|5047.19|5047.19|5047.95|5047.95|5047.19|5047.19|0
1620221330000|2021-05-05 13:28:50|5047.43|5047.43|5047.43|5047.43|5047.43|5047.43|5047.43|5047.43|0
1620221340000|2021-05-05 13:29:00|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|5047.43|5047.43|0
1620221350000|2021-05-05 13:29:10|5047.93|5047.93|5048.22|5048.22|5048.22|5048.22|5047.93|5047.93|0
1620221360000|2021-05-05 13:29:20|5048.7|5048.7|5048.45|5048.45|5048.7|5048.7|5048.41|5048.41|0
1620221370000|2021-05-05 13:29:30|5048.68|5048.68|5049.19|5049.19|5049.19|5049.19|5048.68|5048.68|0
1620221380000|2021-05-05 13:29:40|5049.41|5049.41|5049.64|5049.64|5049.64|5049.64|5049.41|5049.41|0
1620221390000|2021-05-05 13:29:50|5049.43|5049.43|5049.45|5049.45|5049.45|5049.45|5049.43|5049.43|0
1620221400000|2021-05-05 13:30:00|5049.16|5049.16|5035.32|5035.32|5049.16|5049.16|5035.32|5035.32|0
1620221410000|2021-05-05 13:30:10|5036.14|5036.14|5043.1|5043.1|5043.1|5043.1|5035.25|5035.25|0
1620221420000|2021-05-05 13:30:20|5042.79|5042.79|5042.78|5042.78|5042.79|5042.79|5040.94|5040.94|0
1620221430000|2021-05-05 13:30:30|5043|5043|5043|5043|5043.21|5043.21|5041.63|5041.63|0
1620221440000|2021-05-05 13:30:40|5043.58|5043.58|5043.82|5043.82|5044.25|5044.25|5043.58|5043.58|0
1620221450000|2021-05-05 13:30:50|5043.34|5043.34|5043.77|5043.77|5043.77|5043.77|5043.34|5043.34|0
1620221460000|2021-05-05 13:31:00|5045.9|5045.9|5039.86|5039.86|5047.75|5047.75|5039.86|5039.86|0
1620221470000|2021-05-05 13:31:10|5039.62|5039.62|5037.79|5037.79|5039.62|5039.62|5033.14|5033.14|0
1620221480000|2021-05-05 13:31:20|5038.22|5038.22|5033.83|5033.83|5039.13|5039.13|5033.54|5033.54|0
1620221490000|2021-05-05 13:31:30|5033.54|5033.54|5032.68|5032.68|5033.54|5033.54|5032.22|5032.22|0
1620221500000|2021-05-05 13:31:40|5032.46|5032.46|5036.66|5036.66|5036.66|5036.66|5032.46|5032.46|0
1620221510000|2021-05-05 13:31:50|5037.24|5037.24|5037.36|5037.36|5037.36|5037.36|5036.45|5036.45|0
1620221520000|2021-05-05 13:32:00|5037.93|5037.93|5035.51|5035.51|5037.93|5037.93|5034.55|5034.55|0
1620221530000|2021-05-05 13:32:10|5035.29|5035.29|5035.44|5035.44|5036.52|5036.52|5033.71|5033.71|0
1620221540000|2021-05-05 13:32:20|5034.67|5034.67|5034.22|5034.22|5034.96|5034.96|5034.22|5034.22|0
1620221550000|2021-05-05 13:32:30|5033.69|5033.69|5029.74|5029.74|5033.69|5033.69|5029.74|5029.74|0
1620221560000|2021-05-05 13:32:40|5029.52|5029.52|5031.46|5031.46|5031.46|5031.46|5029.52|5029.52|0
1620221570000|2021-05-05 13:32:50|5031.22|5031.22|5029.33|5029.33|5031.22|5031.22|5029.09|5029.09|0
1620221580000|2021-05-05 13:33:00|5029.55|5029.55|5028.28|5028.28|5031.69|5031.69|5028.28|5028.28|0
1620221590000|2021-05-05 13:33:10|5028.25|5028.25|5026.98|5026.98|5028.25|5028.25|5026.98|5026.98|0
1620221600000|2021-05-05 13:33:20|5027.46|5027.46|5030.12|5030.12|5030.12|5030.12|5027.46|5027.46|0
1620221610000|2021-05-05 13:33:30|5030.65|5030.65|5032.79|5032.79|5032.79|5032.79|5030.65|5030.65|0
1620221620000|2021-05-05 13:33:40|5032.57|5032.57|5034.63|5034.63|5034.63|5034.63|5032.57|5032.57|0
1620221630000|2021-05-05 13:33:50|5034.39|5034.39|5033.55|5033.55|5034.6|5034.6|5033.55|5033.55|0
1620221640000|2021-05-05 13:34:00|5033.33|5033.33|5032.13|5032.13|5033.81|5033.81|5032.13|5032.13|0
1620221650000|2021-05-05 13:34:10|5031.89|5031.89|5032.3|5032.3|5032.3|5032.3|5031.89|5031.89|0
1620221660000|2021-05-05 13:34:20|5032.26|5032.26|5032.96|5032.96|5032.96|5032.96|5032.03|5032.03|0
1620221670000|2021-05-05 13:34:30|5033.54|5033.54|5035.37|5035.37|5035.37|5035.37|5033.54|5033.54|0
1620221680000|2021-05-05 13:34:40|5035.38|5035.38|5036.03|5036.03|5036.03|5036.03|5035.38|5035.38|0
1620221690000|2021-05-05 13:34:50|5036.25|5036.25|5035.63|5035.63|5036.94|5036.94|5035.63|5035.63|0
1620221700000|2021-05-05 13:35:00|5035.6|5035.6|5035.66|5035.66|5036.09|5036.09|5034.94|5034.94|0
1620221710000|2021-05-05 13:35:10|5035.37|5035.37|5034.14|5034.14|5035.37|5035.37|5034.12|5034.12|0
1620221720000|2021-05-05 13:35:20|5034.37|5034.37|5035.59|5035.59|5035.59|5035.59|5033.57|5033.57|0
1620221730000|2021-05-05 13:35:30|5035.35|5035.35|5035.21|5035.21|5035.44|5035.44|5034.97|5034.97|0
1620221740000|2021-05-05 13:35:40|5035.42|5035.42|5034.51|5034.51|5035.42|5035.42|5034.51|5034.51|0
1620221750000|2021-05-05 13:35:50|5034.23|5034.23|5036.97|5036.97|5036.97|5036.97|5032.7|5032.7|0
1620221760000|2021-05-05 13:36:00|5036.68|5036.68|5033.95|5033.95|5036.68|5036.68|5033.95|5033.95|0
1620221770000|2021-05-05 13:36:10|5034.52|5034.52|5035.46|5035.46|5035.46|5035.46|5033.95|5033.95|0
1620221780000|2021-05-05 13:36:20|5036.04|5036.04|5037.3|5037.3|5038.98|5038.98|5036.04|5036.04|0
1620221790000|2021-05-05 13:36:30|5037.52|5037.52|5040.71|5040.71|5041.16|5041.16|5037.52|5037.52|0
1620221800000|2021-05-05 13:36:40|5040.95|5040.95|5041.53|5041.53|5041.93|5041.93|5040.92|5040.92|0
1620221810000|2021-05-05 13:36:50|5041.02|5041.02|5041.29|5041.29|5041.29|5041.29|5040.81|5040.81|0
1620221820000|2021-05-05 13:37:00|5040.86|5040.86|5044.14|5044.14|5044.14|5044.14|5040.86|5040.86|0
1620221830000|2021-05-05 13:37:10|5043.9|5043.9|5043.34|5043.34|5044.81|5044.81|5043.34|5043.34|0
1620221840000|2021-05-05 13:37:20|5043.58|5043.58|5044.35|5044.35|5044.94|5044.94|5041.92|5041.92|0
1620221850000|2021-05-05 13:37:30|5044.11|5044.11|5046.48|5046.48|5046.5|5046.5|5043.89|5043.89|0
1620221860000|2021-05-05 13:37:40|5047.18|5047.18|5046.53|5046.53|5048.02|5048.02|5046.32|5046.32|0
1620221870000|2021-05-05 13:37:50|5046.79|5046.79|5046.82|5046.82|5047.28|5047.28|5045.88|5045.88|0
1620221880000|2021-05-05 13:38:00|5046.59|5046.59|5050.89|5050.89|5051.13|5051.13|5046.13|5046.13|0
1620221890000|2021-05-05 13:38:10|5051.36|5051.36|5051.99|5051.99|5053.6|5053.6|5051.15|5051.15|0
1620221900000|2021-05-05 13:38:20|5051.7|5051.7|5052.88|5052.88|5052.88|5052.88|5051.6|5051.6|0
1620221910000|2021-05-05 13:38:30|5053.16|5053.16|5054.63|5054.63|5054.63|5054.63|5052.69|5052.69|0
1620221920000|2021-05-05 13:38:40|5054.92|5054.92|5054.99|5054.99|5055.43|5055.43|5053.96|5053.96|0
1620221930000|2021-05-05 13:38:50|5054.52|5054.52|5057.06|5057.06|5057.06|5057.06|5054.01|5054.01|0
1620221940000|2021-05-05 13:39:00|5056.84|5056.84|5057.63|5057.63|5057.87|5057.87|5056.84|5056.84|0
1620221950000|2021-05-05 13:39:10|5057.06|5057.06|5057.13|5057.13|5057.3|5057.3|5055.4|5055.4|0
1620221960000|2021-05-05 13:39:20|5057.35|5057.35|5055.35|5055.35|5058.04|5058.04|5055.35|5055.35|0
1620221970000|2021-05-05 13:39:30|5055.83|5055.83|5054.66|5054.66|5056.29|5056.29|5054.49|5054.49|0
1620221980000|2021-05-05 13:39:40|5054.44|5054.44|5055.93|5055.93|5056.22|5056.22|5053.41|5053.41|0
1620221990000|2021-05-05 13:39:50|5055.69|5055.69|5055.48|5055.48|5055.69|5055.69|5055.48|5055.48|0
1620222000000|2021-05-05 13:40:00|5055.04|5055.04|5052.86|5052.86|5055.04|5055.04|5052.86|5052.86|0
1620222010000|2021-05-05 13:40:10|5051.97|5051.97|5051.52|5051.52|5052.41|5052.41|5051.52|5051.52|0
1620222020000|2021-05-05 13:40:20|5050.94|5050.94|5050.62|5050.62|5050.94|5050.94|5050.19|5050.19|0
1620222030000|2021-05-05 13:40:30|5051.49|5051.49|5050.71|5050.71|5052.21|5052.21|5050.71|5050.71|0
1620222040000|2021-05-05 13:40:40|5051.38|5051.38|5056.75|5056.75|5056.75|5056.75|5051.38|5051.38|0
1620222050000|2021-05-05 13:40:50|5056.97|5056.97|5056.27|5056.27|5057.79|5057.79|5056.27|5056.27|0
1620222060000|2021-05-05 13:41:00|5055.58|5055.58|5055.36|5055.36|5055.58|5055.58|5055.36|5055.36|0
1620222070000|2021-05-05 13:41:10|5055.12|5055.12|5054.48|5054.48|5055.12|5055.12|5054|5054|0
1620222080000|2021-05-05 13:41:20|5055.72|5055.72|5056.52|5056.52|5056.52|5056.52|5055.72|5055.72|0
1620222090000|2021-05-05 13:41:30|5056.76|5056.76|5058.49|5058.49|5058.49|5058.49|5056.76|5056.76|0
1620222100000|2021-05-05 13:41:40|5058.92|5058.92|5059.11|5059.11|5059.94|5059.94|5058.92|5058.92|0
1620222110000|2021-05-05 13:41:50|5058.46|5058.46|5059.6|5059.6|5059.6|5059.6|5058.46|5058.46|0
1620222120000|2021-05-05 13:42:00|5059.31|5059.31|5059.91|5059.91|5060.2|5060.2|5059.31|5059.31|0
1620222130000|2021-05-05 13:42:10|5061.64|5061.64|5061.92|5061.92|5061.92|5061.92|5061.64|5061.64|0
1620222140000|2021-05-05 13:42:20|5062.11|5062.11|5063.65|5063.65|5063.65|5063.65|5062.11|5062.11|0
1620222150000|2021-05-05 13:42:30|5063.86|5063.86|5059.86|5059.86|5063.86|5063.86|5059.86|5059.86|0
1620222160000|2021-05-05 13:42:40|5059.45|5059.45|5058.25|5058.25|5059.45|5059.45|5058.25|5058.25|0
1620222170000|2021-05-05 13:42:50|5057.82|5057.82|5058.3|5058.3|5059.93|5059.93|5057.77|5057.77|0
1620222180000|2021-05-05 13:43:00|5058.78|5058.78|5060.43|5060.43|5061.8|5061.8|5058.78|5058.78|0
1620222190000|2021-05-05 13:43:10|5060.67|5060.67|5061.07|5061.07|5062.73|5062.73|5060.67|5060.67|0
1620222200000|2021-05-05 13:43:20|5060.57|5060.57|5059.56|5059.56|5060.57|5060.57|5059.32|5059.32|0
1620222210000|2021-05-05 13:43:30|5059.6|5059.6|5060.51|5060.51|5060.51|5060.51|5059.6|5059.6|0
1620222220000|2021-05-05 13:43:40|5061.67|5061.67|5060.97|5060.97|5061.67|5061.67|5060.97|5060.97|0
1620222230000|2021-05-05 13:43:50|5061.21|5061.21|5062.61|5062.61|5062.61|5062.61|5059.39|5059.39|0
1620222240000|2021-05-05 13:44:00|5063.08|5063.08|5063.64|5063.64|5063.64|5063.64|5063.06|5063.06|0
1620222250000|2021-05-05 13:44:10|5063.67|5063.67|5069.82|5069.82|5069.82|5069.82|5063.67|5063.67|0
1620222260000|2021-05-05 13:44:20|5071.02|5071.02|5072.6|5072.6|5072.75|5072.75|5071.02|5071.02|0
1620222270000|2021-05-05 13:44:30|5071.17|5071.17|5069.51|5069.51|5071.17|5071.17|5069.51|5069.51|0
1620222280000|2021-05-05 13:44:40|5068.93|5068.93|5067.35|5067.35|5068.93|5068.93|5067.35|5067.35|0
1620222290000|2021-05-05 13:44:50|5067.11|5067.11|5068.22|5068.22|5069.76|5069.76|5067.1|5067.1|0
1620222300000|2021-05-05 13:45:00|5068.44|5068.44|5071.41|5071.41|5071.41|5071.41|5068.44|5068.44|0
1620222310000|2021-05-05 13:45:10|5071.12|5071.12|5073.79|5073.79|5073.79|5073.79|5071.12|5071.12|0
1620222320000|2021-05-05 13:45:20|5074.36|5074.36|5075.08|5075.08|5075.08|5075.08|5073.74|5073.74|0
1620222330000|2021-05-05 13:45:30|5075.73|5075.73|5074.56|5074.56|5075.95|5075.95|5074.34|5074.34|0
1620222340000|2021-05-05 13:45:40|5075.27|5075.27|5075.59|5075.59|5077.34|5077.34|5075.27|5075.27|0
1620222350000|2021-05-05 13:45:50|5075.8|5075.8|5077|5077|5077.29|5077.29|5075.8|5075.8|0
1620222360000|2021-05-05 13:46:00|5078.3|5078.3|5078.58|5078.58|5078.75|5078.75|5078.01|5078.01|0
1620222370000|2021-05-05 13:46:10|5078.56|5078.56|5077.81|5077.81|5078.56|5078.56|5077.32|5077.32|0
1620222380000|2021-05-05 13:46:20|5078.03|5078.03|5079.86|5079.86|5080.09|5080.09|5078.03|5078.03|0
1620222390000|2021-05-05 13:46:30|5079.4|5079.4|5080.37|5080.37|5080.37|5080.37|5078.39|5078.39|0
1620222400000|2021-05-05 13:46:40|5079.79|5079.79|5081.64|5081.64|5081.98|5081.98|5079.79|5079.79|0
1620222410000|2021-05-05 13:46:50|5081.88|5081.88|5083.84|5083.84|5084.45|5084.45|5081.88|5081.88|0
1620222420000|2021-05-05 13:47:00|5084.06|5084.06|5081.66|5081.66|5084.06|5084.06|5081.13|5081.13|0
1620222430000|2021-05-05 13:47:10|5081.9|5081.9|5082.67|5082.67|5082.91|5082.91|5081.9|5081.9|0
1620222440000|2021-05-05 13:47:20|5082.45|5082.45|5083.36|5083.36|5083.36|5083.36|5081.18|5081.18|0
1620222450000|2021-05-05 13:47:30|5083.94|5083.94|5086.56|5086.56|5086.56|5086.56|5083.94|5083.94|0
1620222460000|2021-05-05 13:47:40|5085.81|5085.81|5085.56|5085.56|5085.81|5085.81|5085.52|5085.52|0
1620222470000|2021-05-05 13:47:50|5086.43|5086.43|5086.62|5086.62|5086.91|5086.91|5086.14|5086.14|0
1620222480000|2021-05-05 13:48:00|5087.48|5087.48|5085.45|5085.45|5087.48|5087.48|5085.21|5085.21|0
1620222490000|2021-05-05 13:48:10|5086.03|5086.03|5083|5083|5086.04|5086.04|5082.56|5082.56|0
1620222500000|2021-05-05 13:48:20|5083.24|5083.24|5082.71|5082.71|5083.81|5083.81|5081.63|5081.63|0
1620222510000|2021-05-05 13:48:30|5081.58|5081.58|5081.13|5081.13|5081.82|5081.82|5081.13|5081.13|0
1620222520000|2021-05-05 13:48:40|5081.09|5081.09|5080.67|5080.67|5081.09|5081.09|5079.56|5079.56|0
1620222530000|2021-05-05 13:48:50|5080.91|5080.91|5082.05|5082.05|5082.05|5082.05|5080.69|5080.69|0
1620222540000|2021-05-05 13:49:00|5082.27|5082.27|5083.14|5083.14|5083.14|5083.14|5082.27|5082.27|0
1620222550000|2021-05-05 13:49:10|5083.38|5083.38|5084.69|5084.69|5084.98|5084.98|5083.38|5083.38|0
1620222560000|2021-05-05 13:49:20|5084.98|5084.98|5082.89|5082.89|5085.77|5085.77|5082.89|5082.89|0
1620222570000|2021-05-05 13:49:30|5083.1|5083.1|5082.46|5082.46|5083.15|5083.15|5081.14|5081.14|0
1620222580000|2021-05-05 13:49:40|5082.24|5082.24|5079.21|5079.21|5082.24|5082.24|5079.21|5079.21|0
1620222590000|2021-05-05 13:49:50|5078.73|5078.73|5080.46|5080.46|5080.46|5080.46|5078.73|5078.73|0
1620222600000|2021-05-05 13:50:00|5080.47|5080.47|5080.29|5080.29|5081.2|5081.2|5079.95|5079.95|0
1620222610000|2021-05-05 13:50:10|5080.07|5080.07|5080.8|5080.8|5080.8|5080.8|5079.56|5079.56|0
1620222620000|2021-05-05 13:50:20|5081.85|5081.85|5081.09|5081.09|5081.85|5081.85|5080.51|5080.51|0
1620222630000|2021-05-05 13:50:30|5081.52|5081.52|5081.3|5081.3|5082|5082|5081.01|5081.01|0
1620222640000|2021-05-05 13:50:40|5081.54|5081.54|5079.98|5079.98|5081.76|5081.76|5079.98|5079.98|0
1620222650000|2021-05-05 13:50:50|5080.85|5080.85|5081.28|5081.28|5081.28|5081.28|5080.85|5080.85|0
1620222660000|2021-05-05 13:51:00|5083.41|5083.41|5085.23|5085.23|5085.52|5085.52|5082.4|5082.4|0
1620222670000|2021-05-05 13:51:10|5085.47|5085.47|5087.61|5087.61|5087.61|5087.61|5085.47|5085.47|0
1620222680000|2021-05-05 13:51:20|5087.39|5087.39|5090.8|5090.8|5091.01|5091.01|5087.09|5087.09|0
1620222690000|2021-05-05 13:51:30|5090.68|5090.68|5093.85|5093.85|5093.85|5093.85|5090.12|5090.12|0
1620222700000|2021-05-05 13:51:40|5093.4|5093.4|5092.34|5092.34|5093.4|5093.4|5092.34|5092.34|0
1620222710000|2021-05-05 13:51:50|5091.89|5091.89|5090.21|5090.21|5091.89|5091.89|5089.35|5089.35|0
1620222720000|2021-05-05 13:52:00|5090.69|5090.69|5090.74|5090.74|5091.22|5091.22|5090.35|5090.35|0
1620222730000|2021-05-05 13:52:10|5090.96|5090.96|5090.84|5090.84|5091.94|5091.94|5090.74|5090.74|0
1620222740000|2021-05-05 13:52:20|5090.26|5090.26|5090.84|5090.84|5090.84|5090.84|5088.94|5088.94|0
1620222750000|2021-05-05 13:52:30|5091.27|5091.27|5091.13|5091.13|5092.56|5092.56|5091.13|5091.13|0
1620222760000|2021-05-05 13:52:40|5092.06|5092.06|5089.76|5089.76|5092.06|5092.06|5089.76|5089.76|0
1620222770000|2021-05-05 13:52:50|5089.52|5089.52|5092.04|5092.04|5092.04|5092.04|5088.42|5088.42|0
1620222780000|2021-05-05 13:53:00|5091.6|5091.6|5091.29|5091.29|5091.8|5091.8|5091.05|5091.05|0
1620222790000|2021-05-05 13:53:10|5091.51|5091.51|5092.54|5092.54|5092.54|5092.54|5091.51|5091.51|0
1620222800000|2021-05-05 13:53:20|5092.11|5092.11|5091.22|5091.22|5092.11|5092.11|5089.06|5089.06|0
1620222810000|2021-05-05 13:53:30|5092.13|5092.13|5092.05|5092.05|5092.51|5092.51|5092.05|5092.05|0
1620222820000|2021-05-05 13:53:40|5091.76|5091.76|5092.22|5092.22|5092.22|5092.22|5091.55|5091.55|0
1620222830000|2021-05-05 13:53:50|5092.8|5092.8|5092.51|5092.51|5092.8|5092.8|5092.22|5092.22|0
1620222840000|2021-05-05 13:54:00|5092.27|5092.27|5095.32|5095.32|5095.82|5095.82|5092.27|5092.27|0
1620222850000|2021-05-05 13:54:10|5095.61|5095.61|5096.54|5096.54|5096.54|5096.54|5095.61|5095.61|0
1620222860000|2021-05-05 13:54:20|5096.25|5096.25|5092.83|5092.83|5096.25|5096.25|5091.12|5091.12|0
1620222870000|2021-05-05 13:54:30|5093.12|5093.12|5091.39|5091.39|5093.12|5093.12|5091.17|5091.17|0
1620222880000|2021-05-05 13:54:40|5091.17|5091.17|5091.63|5091.63|5092.16|5092.16|5089.01|5089.01|0
1620222890000|2021-05-05 13:54:50|5091.2|5091.2|5089.97|5089.97|5091.2|5091.2|5089.8|5089.8|0
1620222900000|2021-05-05 13:55:00|5089.92|5089.92|5086.23|5086.23|5089.92|5089.92|5085.84|5085.84|0
1620222910000|2021-05-05 13:55:10|5085.99|5085.99|5085.49|5085.49|5086.69|5086.69|5084.79|5084.79|0
1620222920000|2021-05-05 13:55:20|5085.7|5085.7|5084.67|5084.67|5087.43|5087.43|5084.45|5084.45|0
1620222930000|2021-05-05 13:55:30|5084.69|5084.69|5087.07|5087.07|5087.98|5087.98|5084.69|5084.69|0
1620222940000|2021-05-05 13:55:40|5087.28|5087.28|5085.8|5085.8|5087.5|5087.5|5085.8|5085.8|0
1620222950000|2021-05-05 13:55:50|5085.58|5085.58|5085.83|5085.83|5086.03|5086.03|5085.34|5085.34|0
1620222960000|2021-05-05 13:56:00|5084.92|5084.92|5086.07|5086.07|5086.07|5086.07|5084.34|5084.34|0
1620222970000|2021-05-05 13:56:10|5085.16|5085.16|5084.46|5084.46|5085.16|5085.16|5084.25|5084.25|0
1620222980000|2021-05-05 13:56:20|5084.45|5084.45|5086.68|5086.68|5087.35|5087.35|5083.46|5083.46|0
1620222990000|2021-05-05 13:56:30|5086.39|5086.39|5085.93|5085.93|5086.39|5086.39|5085.02|5085.02|0
1620223000000|2021-05-05 13:56:40|5086.17|5086.17|5090.18|5090.18|5090.66|5090.66|5086.17|5086.17|0
1620223010000|2021-05-05 13:56:50|5090.61|5090.61|5091.6|5091.6|5091.6|5091.6|5090.4|5090.4|0
1620223020000|2021-05-05 13:57:00|5091.38|5091.38|5091.86|5091.86|5091.86|5091.86|5090.69|5090.69|0
1620223030000|2021-05-05 13:57:10|5092.07|5092.07|5092.22|5092.22|5092.22|5092.22|5090.71|5090.71|0
1620223040000|2021-05-05 13:57:20|5092.94|5092.94|5097.36|5097.36|5097.36|5097.36|5092.94|5092.94|0
1620223050000|2021-05-05 13:57:30|5098.08|5098.08|5097.83|5097.83|5098.87|5098.87|5097.8|5097.8|0
1620223060000|2021-05-05 13:57:40|5097.78|5097.78|5096.8|5096.8|5098.22|5098.22|5096.51|5096.51|0
1620223070000|2021-05-05 13:57:50|5096.51|5096.51|5095.48|5095.48|5097.09|5097.09|5095.48|5095.48|0
1620223080000|2021-05-05 13:58:00|5095.38|5095.38|5093.2|5093.2|5095.38|5095.38|5093.13|5093.13|0
1620223090000|2021-05-05 13:58:10|5094.58|5094.58|5095.34|5095.34|5096.13|5096.13|5094.58|5094.58|0
1620223100000|2021-05-05 13:58:20|5095.58|5095.58|5095.56|5095.56|5095.58|5095.58|5095.34|5095.34|0
1620223110000|2021-05-05 13:58:30|5095.84|5095.84|5095.31|5095.31|5095.84|5095.84|5095.05|5095.05|0
1620223120000|2021-05-05 13:58:40|5095.53|5095.53|5094.26|5094.26|5095.53|5095.53|5092.31|5092.31|0
1620223130000|2021-05-05 13:58:50|5094.55|5094.55|5091.79|5091.79|5094.55|5094.55|5091.79|5091.79|0
1620223140000|2021-05-05 13:59:00|5092.49|5092.49|5092.9|5092.9|5093.88|5093.88|5092.49|5092.49|0
1620223150000|2021-05-05 13:59:10|5093.14|5093.14|5094.03|5094.03|5094.03|5094.03|5092.92|5092.92|0
1620223160000|2021-05-05 13:59:20|5093.38|5093.38|5091.19|5091.19|5093.38|5093.38|5091.08|5091.08|0
1620223170000|2021-05-05 13:59:30|5091.12|5091.12|5090.54|5090.54|5091.33|5091.33|5090.34|5090.34|0
1620223180000|2021-05-05 13:59:40|5090.25|5090.25|5089.65|5089.65|5090.51|5090.51|5089.65|5089.65|0
1620223190000|2021-05-05 13:59:50|5089.36|5089.36|5088.34|5088.34|5089.36|5089.36|5087.69|5087.69|0
1620223200000|2021-05-05 14:00:00|5088.77|5088.77|5088.53|5088.53|5090.49|5090.49|5088.53|5088.53|0
1620223210000|2021-05-05 14:00:10|5088.29|5088.29|5087.31|5087.31|5088.29|5088.29|5086.66|5086.66|0
1620223220000|2021-05-05 14:00:20|5087.6|5087.6|5089.71|5089.71|5090.35|5090.35|5087.31|5087.31|0
1620223230000|2021-05-05 14:00:30|5089.95|5089.95|5092.46|5092.46|5093.37|5093.37|5089.95|5089.95|0
1620223240000|2021-05-05 14:00:40|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|5092|5092|0
1620223250000|2021-05-05 14:00:50|5092.48|5092.48|5093.27|5093.27|5094.91|5094.91|5092.48|5092.48|0
1620223260000|2021-05-05 14:01:00|5093.51|5093.51|5095.72|5095.72|5095.72|5095.72|5093.51|5093.51|0
1620223270000|2021-05-05 14:01:10|5095.74|5095.74|5095.77|5095.77|5096.97|5096.97|5095.74|5095.74|0
1620223280000|2021-05-05 14:01:20|5096.05|5096.05|5095.14|5095.14|5096.05|5096.05|5095.14|5095.14|0
1620223290000|2021-05-05 14:01:30|5094.85|5094.85|5095.41|5095.41|5095.84|5095.84|5094.33|5094.33|0
1620223300000|2021-05-05 14:01:40|5095.65|5095.65|5094.59|5094.59|5095.89|5095.89|5094.59|5094.59|0
1620223310000|2021-05-05 14:01:50|5094.3|5094.3|5089.89|5089.89|5094.3|5094.3|5089.89|5089.89|0
1620223320000|2021-05-05 14:02:00|5090.78|5090.78|5092.24|5092.24|5092.24|5092.24|5089.32|5089.32|0
1620223330000|2021-05-05 14:02:10|5091.66|5091.66|5092.86|5092.86|5093.01|5093.01|5091.38|5091.38|0
1620223340000|2021-05-05 14:02:20|5092.1|5092.1|5092.62|5092.62|5092.96|5092.96|5092.1|5092.1|0
1620223350000|2021-05-05 14:02:30|5092.19|5092.19|5095.72|5095.72|5095.72|5095.72|5092.19|5092.19|0
1620223360000|2021-05-05 14:02:40|5096.2|5096.2|5095.96|5095.96|5096.2|5096.2|5095.96|5095.96|0
1620223370000|2021-05-05 14:02:50|5095.67|5095.67|5094.5|5094.5|5095.67|5095.67|5094.5|5094.5|0
1620223380000|2021-05-05 14:03:00|5094.02|5094.02|5094.33|5094.33|5094.81|5094.81|5094.02|5094.02|0
1620223390000|2021-05-05 14:03:10|5093.06|5093.06|5092.19|5092.19|5093.3|5093.3|5092.19|5092.19|0
1620223400000|2021-05-05 14:03:20|5092.77|5092.77|5092.14|5092.14|5093.01|5093.01|5091.9|5091.9|0
1620223410000|2021-05-05 14:03:30|5092.43|5092.43|5093.46|5093.46|5093.46|5093.46|5090.89|5090.89|0
1620223420000|2021-05-05 14:03:40|5094.11|5094.11|5094.11|5094.11|5094.35|5094.35|5094.11|5094.11|0
1620223430000|2021-05-05 14:03:50|5094.4|5094.4|5094.64|5094.64|5094.64|5094.64|5094.4|5094.4|0
1620223440000|2021-05-05 14:04:00|5094.66|5094.66|5094.88|5094.88|5095.1|5095.1|5094.66|5094.66|0
1620223450000|2021-05-05 14:04:10|5094.64|5094.64|5091.5|5091.5|5094.64|5094.64|5091.5|5091.5|0
1620223460000|2021-05-05 14:04:20|5091.79|5091.79|5087.81|5087.81|5091.79|5091.79|5087.81|5087.81|0
1620223470000|2021-05-05 14:04:30|5087.8|5087.8|5088.27|5088.27|5088.75|5088.75|5087.42|5087.42|0
1620223480000|2021-05-05 14:04:40|5086.83|5086.83|5087.79|5087.79|5087.79|5087.79|5086.83|5086.83|0
1620223490000|2021-05-05 14:04:50|5088.48|5088.48|5091.12|5091.12|5091.12|5091.12|5088.24|5088.24|0
1620223500000|2021-05-05 14:05:00|5090.9|5090.9|5088.29|5088.29|5091.33|5091.33|5088.29|5088.29|0
1620223510000|2021-05-05 14:05:10|5088.5|5088.5|5084.94|5084.94|5088.5|5088.5|5084.65|5084.65|0
1620223520000|2021-05-05 14:05:20|5085.22|5085.22|5086.32|5086.32|5086.32|5086.32|5084.72|5084.72|0
1620223530000|2021-05-05 14:05:30|5086.08|5086.08|5085.51|5085.51|5086.95|5086.95|5085.51|5085.51|0
1620223540000|2021-05-05 14:05:40|5085.3|5085.3|5083.9|5083.9|5085.51|5085.51|5082.63|5082.63|0
1620223550000|2021-05-05 14:05:50|5084.14|5084.14|5083.16|5083.16|5084.36|5084.36|5083.16|5083.16|0
1620223560000|2021-05-05 14:06:00|5082.44|5082.44|5080.65|5080.65|5082.44|5082.44|5080.07|5080.07|0
1620223570000|2021-05-05 14:06:10|5080.17|5080.17|5079.18|5079.18|5080.63|5080.63|5079.18|5079.18|0
1620223580000|2021-05-05 14:06:20|5079.16|5079.16|5077.07|5077.07|5079.16|5079.16|5077.07|5077.07|0
1620223590000|2021-05-05 14:06:30|5076.83|5076.83|5076.3|5076.3|5077.12|5077.12|5076.3|5076.3|0
1620223600000|2021-05-05 14:06:40|5076.09|5076.09|5075.63|5075.63|5076.37|5076.37|5074.31|5074.31|0
1620223610000|2021-05-05 14:06:50|5075.41|5075.41|5074.24|5074.24|5076.86|5076.86|5074.24|5074.24|0
1620223620000|2021-05-05 14:07:00|5074.03|5074.03|5071.62|5071.62|5074.03|5074.03|5071.62|5071.62|0
1620223630000|2021-05-05 14:07:10|5071.91|5071.91|5072.49|5072.49|5072.49|5072.49|5071.62|5071.62|0
1620223640000|2021-05-05 14:07:20|5072.2|5072.2|5073.4|5073.4|5073.4|5073.4|5071.67|5071.67|0
1620223650000|2021-05-05 14:07:30|5073.16|5073.16|5071.64|5071.64|5073.16|5073.16|5071.4|5071.4|0
1620223660000|2021-05-05 14:07:40|5071.6|5071.6|5072.03|5072.03|5072.07|5072.07|5070.8|5070.8|0
1620223670000|2021-05-05 14:07:50|5071.57|5071.57|5071.57|5071.57|5071.57|5071.57|5071.36|5071.36|0
1620223680000|2021-05-05 14:08:00|5071.36|5071.36|5069.7|5069.7|5071.36|5071.36|5069.7|5069.7|0
1620223690000|2021-05-05 14:08:10|5070.13|5070.13|5068.84|5068.84|5070.13|5070.13|5068.55|5068.55|0
1620223700000|2021-05-05 14:08:20|5068.26|5068.26|5069.56|5069.56|5069.56|5069.56|5068.07|5068.07|0
1620223710000|2021-05-05 14:08:30|5070.78|5070.78|5071.65|5071.65|5071.87|5071.87|5070.78|5070.78|0
1620223720000|2021-05-05 14:08:40|5071.72|5071.72|5070.91|5070.91|5071.72|5071.72|5070.09|5070.09|0
1620223730000|2021-05-05 14:08:50|5071.58|5071.58|5073.88|5073.88|5074.36|5074.36|5071.58|5071.58|0
1620223740000|2021-05-05 14:09:00|5073.66|5073.66|5074.55|5074.55|5075.1|5075.1|5073.4|5073.4|0
1620223750000|2021-05-05 14:09:10|5074.77|5074.77|5075.04|5075.04|5075.5|5075.5|5074.77|5074.77|0
1620223770000|2021-05-05 14:09:30|5075.28|5075.28|5075.27|5075.27|5075.29|5075.29|5075.05|5075.05|0
1620223780000|2021-05-05 14:09:40|5075.49|5075.49|5078.7|5078.7|5078.7|5078.7|5075.49|5075.49|0
1620223790000|2021-05-05 14:09:50|5078.76|5078.76|5079.88|5079.88|5080.36|5080.36|5078.76|5078.76|0
1620223800000|2021-05-05 14:10:00|5079.66|5079.66|5078.68|5078.68|5079.66|5079.66|5078.46|5078.46|0
1620223810000|2021-05-05 14:10:10|5078.1|5078.1|5079.19|5079.19|5079.19|5079.19|5076.9|5076.9|0
1620223820000|2021-05-05 14:10:20|5078.9|5078.9|5079.11|5079.11|5079.11|5079.11|5077.62|5077.62|0
1620223830000|2021-05-05 14:10:30|5079.4|5079.4|5079.96|5079.96|5080.17|5080.17|5079.4|5079.4|0
1620223840000|2021-05-05 14:10:40|5080.68|5080.68|5080.2|5080.2|5080.68|5080.68|5080.2|5080.2|0
1620223850000|2021-05-05 14:10:50|5080.42|5080.42|5080.5|5080.5|5080.5|5080.5|5079.74|5079.74|0
1620223860000|2021-05-05 14:11:00|5080.79|5080.79|5082.85|5082.85|5082.85|5082.85|5080.79|5080.79|0
1620223870000|2021-05-05 14:11:10|5082.42|5082.42|5082.04|5082.04|5082.47|5082.47|5082.04|5082.04|0
1620223880000|2021-05-05 14:11:20|5082.08|5082.08|5083.07|5083.07|5083.09|5083.09|5081.84|5081.84|0
1620223890000|2021-05-05 14:11:30|5083.29|5083.29|5085.24|5085.24|5085.45|5085.45|5083.29|5083.29|0
1620223900000|2021-05-05 14:11:40|5085.22|5085.22|5084.76|5084.76|5085.22|5085.22|5084.76|5084.76|0
1620223910000|2021-05-05 14:11:50|5084.98|5084.98|5084.14|5084.14|5084.98|5084.98|5083.56|5083.56|0
1620223920000|2021-05-05 14:12:00|5083.66|5083.66|5084.6|5084.6|5084.6|5084.6|5083.61|5083.61|0
1620223930000|2021-05-05 14:12:10|5085.13|5085.13|5086.63|5086.63|5086.63|5086.63|5085.13|5085.13|0
1620223940000|2021-05-05 14:12:20|5088.21|5088.21|5085.63|5085.63|5088.44|5088.44|5085.63|5085.63|0
1620223950000|2021-05-05 14:12:30|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|0
1620223960000|2021-05-05 14:12:40|5086.4|5086.4|5086.65|5086.65|5086.65|5086.65|5085.92|5085.92|0
1620223970000|2021-05-05 14:12:50|5086.42|5086.42|5085.72|5085.72|5086.42|5086.42|5085.72|5085.72|0
1620223980000|2021-05-05 14:13:00|5085.43|5085.43|5084.28|5084.28|5085.67|5085.67|5084.28|5084.28|0
1620223990000|2021-05-05 14:13:10|5085.24|5085.24|5085.43|5085.43|5085.43|5085.43|5084.76|5084.76|0
1620224000000|2021-05-05 14:13:20|5085.96|5085.96|5087.17|5087.17|5087.43|5087.43|5085.96|5085.96|0
1620224010000|2021-05-05 14:13:30|5086.5|5086.5|5085.46|5085.46|5086.5|5086.5|5085.22|5085.22|0
1620224020000|2021-05-05 14:13:40|5085.7|5085.7|5088.66|5088.66|5088.66|5088.66|5085.7|5085.7|0
1620224030000|2021-05-05 14:13:50|5088.89|5088.89|5088.94|5088.94|5088.94|5088.94|5088.37|5088.37|0
1620224040000|2021-05-05 14:14:00|5089.18|5089.18|5090.09|5090.09|5090.09|5090.09|5089.18|5089.18|0
1620224050000|2021-05-05 14:14:10|5090.1|5090.1|5092.81|5092.81|5092.81|5092.81|5090.1|5090.1|0
1620224060000|2021-05-05 14:14:20|5093.04|5093.04|5092.78|5092.78|5093.26|5093.26|5092.35|5092.35|0
1620224070000|2021-05-05 14:14:30|5092.81|5092.81|5092.06|5092.06|5092.81|5092.81|5092.06|5092.06|0
1620224080000|2021-05-05 14:14:40|5091.85|5091.85|5091.15|5091.15|5091.85|5091.85|5090.57|5090.57|0
1620224090000|2021-05-05 14:14:50|5091.37|5091.37|5091.13|5091.13|5091.37|5091.37|5091.13|5091.13|0
1620224100000|2021-05-05 14:15:00|5090.84|5090.84|5091.04|5091.04|5091.26|5091.26|5090.59|5090.59|0
1620224110000|2021-05-05 14:15:10|5091.62|5091.62|5091.86|5091.86|5091.86|5091.86|5091.62|5091.62|0
1620224120000|2021-05-05 14:15:20|5091.53|5091.53|5091.37|5091.37|5092.04|5092.04|5091.37|5091.37|0
1620224130000|2021-05-05 14:15:30|5091.8|5091.8|5092.28|5092.28|5092.28|5092.28|5091.8|5091.8|0
1620224140000|2021-05-05 14:15:40|5091.75|5091.75|5091.46|5091.46|5091.75|5091.75|5091.46|5091.46|0
1620224150000|2021-05-05 14:15:50|5091.22|5091.22|5089.98|5089.98|5091.75|5091.75|5089.78|5089.78|0
1620224160000|2021-05-05 14:16:00|5089.48|5089.48|5089.18|5089.18|5090.32|5090.32|5089.18|5089.18|0
1620224170000|2021-05-05 14:16:10|5089.2|5089.2|5087.45|5087.45|5089.2|5089.2|5087.16|5087.16|0
1620224180000|2021-05-05 14:16:20|5087.74|5087.74|5086.43|5086.43|5087.74|5087.74|5086.43|5086.43|0
1620224190000|2021-05-05 14:16:30|5086.21|5086.21|5088.11|5088.11|5088.11|5088.11|5085.98|5085.98|0
1620224200000|2021-05-05 14:16:40|5088.4|5088.4|5089.12|5089.12|5089.12|5089.12|5088.4|5088.4|0
1620224210000|2021-05-05 14:16:50|5089.36|5089.36|5089.79|5089.79|5089.79|5089.79|5089.12|5089.12|0
1620224220000|2021-05-05 14:17:00|5090.32|5090.32|5090.56|5090.56|5090.56|5090.56|5090.32|5090.32|0
1620224230000|2021-05-05 14:17:10|5090.78|5090.78|5090.83|5090.83|5091.72|5091.72|5090.54|5090.54|0
1620224240000|2021-05-05 14:17:20|5091.04|5091.04|5092.7|5092.7|5092.7|5092.7|5091.04|5091.04|0
1620224250000|2021-05-05 14:17:30|5093.13|5093.13|5093.18|5093.18|5093.97|5093.97|5092.99|5092.99|0
1620224260000|2021-05-05 14:17:40|5092.7|5092.7|5092.99|5092.99|5092.99|5092.99|5092.7|5092.7|0
1620224270000|2021-05-05 14:17:50|5093.2|5093.2|5094.16|5094.16|5094.45|5094.45|5092.91|5092.91|0
1620224280000|2021-05-05 14:18:00|5093.87|5093.87|5095.57|5095.57|5095.6|5095.6|5093.87|5093.87|0
1620224290000|2021-05-05 14:18:10|5095.86|5095.86|5096.68|5096.68|5096.68|5096.68|5095.86|5095.86|0
1620224300000|2021-05-05 14:18:20|5096.78|5096.78|5097.28|5097.28|5097.34|5097.34|5096.74|5096.74|0
1620224310000|2021-05-05 14:18:30|5097.57|5097.57|5098.76|5098.76|5099|5099|5097.57|5097.57|0
1620224320000|2021-05-05 14:18:40|5098.55|5098.55|5099|5099|5099.58|5099.58|5098.26|5098.26|0
1620224330000|2021-05-05 14:18:50|5099.22|5099.22|5099.51|5099.51|5100.04|5100.04|5099.22|5099.22|0
1620224340000|2021-05-05 14:19:00|5099.29|5099.29|5098.64|5098.64|5099.29|5099.29|5098.24|5098.24|0
1620224350000|2021-05-05 14:19:10|5099.08|5099.08|5099.6|5099.6|5099.82|5099.82|5099.08|5099.08|0
1620224360000|2021-05-05 14:19:20|5099.31|5099.31|5099.6|5099.6|5099.6|5099.6|5098.07|5098.07|0
1620224370000|2021-05-05 14:19:30|5099.55|5099.55|5100.92|5100.92|5100.92|5100.92|5099.55|5099.55|0
1620224380000|2021-05-05 14:19:40|5101.21|5101.21|5101.07|5101.07|5101.21|5101.21|5100.49|5100.49|0
1620224390000|2021-05-05 14:19:50|5100.78|5100.78|5101.98|5101.98|5101.98|5101.98|5100.78|5100.78|0
1620224400000|2021-05-05 14:20:00|5102.27|5102.27|5104.23|5104.23|5104.23|5104.23|5102.27|5102.27|0
1620224410000|2021-05-05 14:20:10|5103.99|5103.99|5103.69|5103.69|5103.99|5103.99|5103.67|5103.67|0
1620224420000|2021-05-05 14:20:20|5103.91|5103.91|5103.69|5103.69|5103.91|5103.91|5103.69|5103.69|0
1620224430000|2021-05-05 14:20:30|5103.98|5103.98|5104.65|5104.65|5104.72|5104.72|5103.98|5103.98|0
1620224440000|2021-05-05 14:20:40|5104.63|5104.63|5104.89|5104.89|5104.89|5104.89|5104.6|5104.6|0
1620224450000|2021-05-05 14:20:50|5104.6|5104.6|5104.17|5104.17|5105.13|5105.13|5104.17|5104.17|0
1620224460000|2021-05-05 14:21:00|5103.64|5103.64|5104.31|5104.31|5104.92|5104.92|5103.19|5103.19|0
1620224470000|2021-05-05 14:21:10|5104.03|5104.03|5103.46|5103.46|5104.26|5104.26|5103.46|5103.46|0
1620224480000|2021-05-05 14:21:20|5103.7|5103.7|5104.86|5104.86|5104.89|5104.89|5103.7|5103.7|0
1620224490000|2021-05-05 14:21:30|5105.15|5105.15|5104.14|5104.14|5105.63|5105.63|5103.64|5103.64|0
1620224500000|2021-05-05 14:21:40|5104.13|5104.13|5103.13|5103.13|5104.13|5104.13|5103.13|5103.13|0
1620224510000|2021-05-05 14:21:50|5103.42|5103.42|5104.94|5104.94|5105.15|5105.15|5103.42|5103.42|0
1620224520000|2021-05-05 14:22:00|5104.65|5104.65|5104.91|5104.91|5105.63|5105.63|5104.65|5104.65|0
1620224530000|2021-05-05 14:22:10|5104.46|5104.46|5104.38|5104.38|5104.89|5104.89|5104.38|5104.38|0
1620224540000|2021-05-05 14:22:20|5104.14|5104.14|5100.92|5100.92|5104.14|5104.14|5100.92|5100.92|0
1620224550000|2021-05-05 14:22:30|5101.14|5101.14|5104.16|5104.16|5104.38|5104.38|5101.14|5101.14|0
1620224560000|2021-05-05 14:22:40|5103.88|5103.88|5104.12|5104.12|5104.12|5104.12|5103.59|5103.59|0
1620224570000|2021-05-05 14:22:50|5104.57|5104.57|5105.28|5105.28|5105.28|5105.28|5104.32|5104.32|0
1620224580000|2021-05-05 14:23:00|5105.56|5105.56|5105.26|5105.26|5105.8|5105.8|5105.26|5105.26|0
1620224590000|2021-05-05 14:23:10|5104.73|5104.73|5104.54|5104.54|5105.74|5105.74|5104.54|5104.54|0
1620224600000|2021-05-05 14:23:20|5104.32|5104.32|5102.99|5102.99|5104.32|5104.32|5102.76|5102.76|0
1620224610000|2021-05-05 14:23:30|5103.27|5103.27|5102.53|5102.53|5103.49|5103.49|5102.53|5102.53|0
1620224620000|2021-05-05 14:23:40|5102.51|5102.51|5100.57|5100.57|5102.51|5102.51|5100.33|5100.33|0
1620224630000|2021-05-05 14:23:50|5100.78|5100.78|5100.57|5100.57|5100.78|5100.78|5100.57|5100.57|0
1620224640000|2021-05-05 14:24:00|5101.15|5101.15|5102.85|5102.85|5102.85|5102.85|5100.91|5100.91|0
1620224650000|2021-05-05 14:24:10|5103.07|5103.07|5104.65|5104.65|5104.65|5104.65|5103.07|5103.07|0
1620224660000|2021-05-05 14:24:20|5103.93|5103.93|5106.24|5106.24|5106.24|5106.24|5103.93|5103.93|0
1620224670000|2021-05-05 14:24:30|5106.67|5106.67|5106.19|5106.19|5107.17|5107.17|5106.19|5106.19|0
1620224680000|2021-05-05 14:24:40|5105.47|5105.47|5104.25|5104.25|5105.47|5105.47|5104.22|5104.22|0
1620224690000|2021-05-05 14:24:50|5104.49|5104.49|5103.19|5103.19|5104.92|5104.92|5103.19|5103.19|0
1620224700000|2021-05-05 14:25:00|5103.77|5103.77|5102.65|5102.65|5103.83|5103.83|5102.65|5102.65|0
1620224710000|2021-05-05 14:25:10|5101.96|5101.96|5101.23|5101.23|5101.96|5101.96|5101.18|5101.18|0
1620224720000|2021-05-05 14:25:20|5101.7|5101.7|5101.23|5101.23|5101.7|5101.7|5101.23|5101.23|0
1620224730000|2021-05-05 14:25:30|5101.25|5101.25|5100.96|5100.96|5101.25|5101.25|5100.29|5100.29|0
1620224740000|2021-05-05 14:25:40|5100.72|5100.72|5100.74|5100.74|5100.74|5100.74|5100.5|5100.5|0
1620224750000|2021-05-05 14:25:50|5100.5|5100.5|5100.5|5100.5|5100.5|5100.5|5100.5|5100.5|0
1620224760000|2021-05-05 14:26:00|5100.22|5100.22|5097.93|5097.93|5100.22|5100.22|5097.93|5097.93|0
1620224770000|2021-05-05 14:26:10|5098.22|5098.22|5101.08|5101.08|5101.08|5101.08|5098.22|5098.22|0
1620224780000|2021-05-05 14:26:20|5101.37|5101.37|5102.3|5102.3|5103.04|5103.04|5101.37|5101.37|0
1620224790000|2021-05-05 14:26:30|5102.01|5102.01|5102.49|5102.49|5102.49|5102.49|5101.77|5101.77|0
1620224800000|2021-05-05 14:26:40|5103.21|5103.21|5103.46|5103.46|5103.7|5103.7|5103.21|5103.21|0
1620224810000|2021-05-05 14:26:50|5103.7|5103.7|5101.28|5101.28|5103.7|5103.7|5101.08|5101.08|0
1620224820000|2021-05-05 14:27:00|5101.32|5101.32|5101.96|5101.96|5101.98|5101.98|5101.03|5101.03|0
1620224830000|2021-05-05 14:27:10|5101.67|5101.67|5100.52|5100.52|5101.89|5101.89|5100.52|5100.52|0
1620224840000|2021-05-05 14:27:20|5100.81|5100.81|5101.09|5101.09|5101.33|5101.33|5100.8|5100.8|0
1620224850000|2021-05-05 14:27:30|5101.07|5101.07|5099.41|5099.41|5101.6|5101.6|5099.41|5099.41|0
1620224860000|2021-05-05 14:27:40|5099.17|5099.17|5099.41|5099.41|5099.41|5099.41|5098.43|5098.43|0
1620224870000|2021-05-05 14:27:50|5098.94|5098.94|5098.94|5098.94|5098.94|5098.94|5098.72|5098.72|0
1620224880000|2021-05-05 14:28:00|5098.36|5098.36|5098.14|5098.14|5098.36|5098.36|5098.14|5098.14|0
1620224890000|2021-05-05 14:28:10|5097.93|5097.93|5100.5|5100.5|5100.95|5100.95|5097.93|5097.93|0
1620224900000|2021-05-05 14:28:20|5100.21|5100.21|5100.69|5100.69|5100.69|5100.69|5100.21|5100.21|0
1620224910000|2021-05-05 14:28:30|5100.45|5100.45|5103.61|5103.61|5103.61|5103.61|5100.45|5100.45|0
1620224920000|2021-05-05 14:28:40|5104.11|5104.11|5104.71|5104.71|5104.71|5104.71|5103.65|5103.65|0
1620224930000|2021-05-05 14:28:50|5104.42|5104.42|5105.42|5105.42|5105.42|5105.42|5104.42|5104.42|0
1620224940000|2021-05-05 14:29:00|5105.87|5105.87|5104.05|5104.05|5106.37|5106.37|5104.05|5104.05|0
1620224950000|2021-05-05 14:29:10|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|5103.99|0
1620224960000|2021-05-05 14:29:20|5103.56|5103.56|5102.55|5102.55|5104.53|5104.53|5102.55|5102.55|0
1620224970000|2021-05-05 14:29:30|5102.79|5102.79|5102.31|5102.31|5102.79|5102.79|5102.31|5102.31|0
1620224980000|2021-05-05 14:29:40|5102.79|5102.79|5102.79|5102.79|5102.79|5102.79|5102.79|5102.79|0
1620224990000|2021-05-05 14:29:50|5102.57|5102.57|5103.97|5103.97|5103.97|5103.97|5102.57|5102.57|0
1620225000000|2021-05-05 14:30:00|5104.18|5104.18|5103.8|5103.8|5105.14|5105.14|5103.73|5103.73|0
1620225010000|2021-05-05 14:30:10|5103.58|5103.58|5102.57|5102.57|5103.58|5103.58|5102.36|5102.36|0
1620225020000|2021-05-05 14:30:20|5101.57|5101.57|5103.11|5103.11|5103.2|5103.2|5101.33|5101.33|0
1620225030000|2021-05-05 14:30:30|5103.39|5103.39|5104.86|5104.86|5104.86|5104.86|5103.39|5103.39|0
1620225050000|2021-05-05 14:30:50|5105.6|5105.6|5110.16|5110.16|5110.16|5110.16|5105.6|5105.6|0
1620225060000|2021-05-05 14:31:00|5109.92|5109.92|5110.31|5110.31|5110.43|5110.43|5109.61|5109.61|0
1620225070000|2021-05-05 14:31:10|5110.07|5110.07|5111.4|5111.4|5111.41|5111.41|5110.07|5110.07|0
1620225080000|2021-05-05 14:31:20|5110.92|5110.92|5110.44|5110.44|5110.92|5110.92|5110.44|5110.44|0
1620225090000|2021-05-05 14:31:30|5110.2|5110.2|5112.43|5112.43|5112.43|5112.43|5110.2|5110.2|0
1620225100000|2021-05-05 14:31:40|5111.85|5111.85|5112.12|5112.12|5112.33|5112.33|5111.61|5111.61|0
1620225110000|2021-05-05 14:31:50|5112.4|5112.4|5112.65|5112.65|5112.66|5112.66|5112.18|5112.18|0
1620225120000|2021-05-05 14:32:00|5112.93|5112.93|5113.73|5113.73|5114.44|5114.44|5112.93|5112.93|0
1620225130000|2021-05-05 14:32:10|5113.97|5113.97|5115.72|5115.72|5116.56|5116.56|5113.95|5113.95|0
1620225140000|2021-05-05 14:32:20|5115.24|5115.24|5115.52|5115.52|5115.52|5115.52|5115.03|5115.03|0
1620225150000|2021-05-05 14:32:30|5116.03|5116.03|5115.21|5115.21|5116.03|5116.03|5115.21|5115.21|0
1620225160000|2021-05-05 14:32:40|5115.5|5115.5|5114.76|5114.76|5115.5|5115.5|5114.54|5114.54|0
1620225170000|2021-05-05 14:32:50|5114.47|5114.47|5115.5|5115.5|5115.5|5115.5|5114.47|5114.47|0
1620225180000|2021-05-05 14:33:00|5115.79|5115.79|5114.27|5114.27|5115.82|5115.82|5112.99|5112.99|0
1620225190000|2021-05-05 14:33:10|5114.05|5114.05|5113.81|5113.81|5114.05|5114.05|5113.81|5113.81|0
1620225200000|2021-05-05 14:33:20|5114.03|5114.03|5112.25|5112.25|5114.03|5114.03|5112.25|5112.25|0
1620225210000|2021-05-05 14:33:30|5112.03|5112.03|5111.03|5111.03|5112.03|5112.03|5111.03|5111.03|0
1620225220000|2021-05-05 14:33:40|5110.74|5110.74|5110.95|5110.95|5110.95|5110.95|5109.01|5109.01|0
1620225230000|2021-05-05 14:33:50|5110.74|5110.74|5109.18|5109.18|5111.38|5111.38|5109.18|5109.18|0
1620225240000|2021-05-05 14:34:00|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|5109.61|0
1620225250000|2021-05-05 14:34:10|5109.39|5109.39|5109.85|5109.85|5109.85|5109.85|5109.39|5109.39|0
1620225260000|2021-05-05 14:34:20|5108.31|5108.31|5109.05|5109.05|5109.27|5109.27|5108.31|5108.31|0
1620225270000|2021-05-05 14:34:30|5109.56|5109.56|5109.32|5109.32|5109.56|5109.56|5108.36|5108.36|0
1620225280000|2021-05-05 14:34:40|5109.1|5109.1|5110.38|5110.38|5110.38|5110.38|5109.1|5109.1|0
1620225290000|2021-05-05 14:34:50|5111.1|5111.1|5111.6|5111.6|5111.89|5111.89|5111.1|5111.1|0
1620225300000|2021-05-05 14:35:00|5111.12|5111.12|5113.6|5113.6|5114.03|5114.03|5111.12|5111.12|0
1620225310000|2021-05-05 14:35:10|5112.8|5112.8|5111.27|5111.27|5112.8|5112.8|5111.27|5111.27|0
1620225320000|2021-05-05 14:35:20|5111.31|5111.31|5110.84|5110.84|5111.6|5111.6|5110.84|5110.84|0
1620225330000|2021-05-05 14:35:30|5111.06|5111.06|5111.34|5111.34|5111.34|5111.34|5111.06|5111.06|0
1620225340000|2021-05-05 14:35:40|5111.63|5111.63|5111.88|5111.88|5111.88|5111.88|5111.63|5111.63|0
1620225350000|2021-05-05 14:35:50|5111.64|5111.64|5110.74|5110.74|5111.93|5111.93|5110.74|5110.74|0
1620225360000|2021-05-05 14:36:00|5110.52|5110.52|5109.98|5109.98|5110.52|5110.52|5109.98|5109.98|0
1620225370000|2021-05-05 14:36:10|5110.66|5110.66|5111.64|5111.64|5111.64|5111.64|5110.66|5110.66|0
1620225380000|2021-05-05 14:36:20|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5110.53|5110.53|0
1620225390000|2021-05-05 14:36:30|5111.18|5111.18|5111.18|5111.18|5111.18|5111.18|5111.18|5111.18|0
1620225400000|2021-05-05 14:36:40|5111.2|5111.2|5109.95|5109.95|5111.22|5111.22|5109.95|5109.95|0
1620225410000|2021-05-05 14:36:50|5109.94|5109.94|5110.43|5110.43|5110.43|5110.43|5109.63|5109.63|0
1620225420000|2021-05-05 14:37:00|5110.14|5110.14|5110.35|5110.35|5110.35|5110.35|5110.14|5110.14|0
1620225430000|2021-05-05 14:37:10|5111.44|5111.44|5112.54|5112.54|5113.11|5113.11|5111.22|5111.22|0
1620225440000|2021-05-05 14:37:20|5112.3|5112.3|5112.44|5112.44|5112.87|5112.87|5112.3|5112.3|0
1620225450000|2021-05-05 14:37:30|5111.86|5111.86|5112.21|5112.21|5112.21|5112.21|5111.63|5111.63|0
1620225460000|2021-05-05 14:37:40|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1620225470000|2021-05-05 14:37:50|5112.28|5112.28|5112.9|5112.9|5113.86|5113.86|5112.28|5112.28|0
1620225480000|2021-05-05 14:38:00|5112.69|5112.69|5111.94|5111.94|5112.69|5112.69|5111.03|5111.03|0
1620225490000|2021-05-05 14:38:10|5112.47|5112.47|5114.18|5114.18|5114.41|5114.41|5112.47|5112.47|0
1620225500000|2021-05-05 14:38:20|5113.96|5113.96|5115.48|5115.48|5115.51|5115.51|5113.94|5113.94|0
1620225510000|2021-05-05 14:38:30|5116.41|5116.41|5116.93|5116.93|5116.93|5116.93|5116.41|5116.41|0
1620225520000|2021-05-05 14:38:40|5117.17|5117.17|5117.36|5117.36|5117.36|5117.36|5117.17|5117.17|0
1620225530000|2021-05-05 14:38:50|5117.15|5117.15|5117.36|5117.36|5117.58|5117.58|5116.91|5116.91|0
1620225540000|2021-05-05 14:39:00|5117.94|5117.94|5116.98|5116.98|5117.94|5117.94|5116.98|5116.98|0
1620225550000|2021-05-05 14:39:10|5116.02|5116.02|5116.53|5116.53|5116.67|5116.67|5116|5116|0
1620225560000|2021-05-05 14:39:20|5116.81|5116.81|5118.09|5118.09|5118.09|5118.09|5116.81|5116.81|0
1620225570000|2021-05-05 14:39:30|5117.85|5117.85|5118.14|5118.14|5118.14|5118.14|5116.98|5116.98|0
1620225580000|2021-05-05 14:39:40|5118.62|5118.62|5119.6|5119.6|5119.6|5119.6|5118.62|5118.62|0
1620225590000|2021-05-05 14:39:50|5119.84|5119.84|5119.39|5119.39|5119.84|5119.84|5119.28|5119.28|0
1620225600000|2021-05-05 14:40:00|5119.28|5119.28|5121.02|5121.02|5121.57|5121.57|5119.23|5119.23|0
1620225610000|2021-05-05 14:40:10|5120.91|5120.91|5121.27|5121.27|5121.76|5121.76|5120.35|5120.35|0
1620225620000|2021-05-05 14:40:20|5121.75|5121.75|5123.4|5123.4|5123.83|5123.83|5121.75|5121.75|0
1620225630000|2021-05-05 14:40:30|5123.16|5123.16|5121.05|5121.05|5123.16|5123.16|5121.05|5121.05|0
1620225640000|2021-05-05 14:40:40|5121.27|5121.27|5119.51|5119.51|5121.53|5121.53|5119.51|5119.51|0
1620225650000|2021-05-05 14:40:50|5119.61|5119.61|5119.59|5119.59|5119.83|5119.83|5119.59|5119.59|0
1620225660000|2021-05-05 14:41:00|5120.31|5120.31|5119.83|5119.83|5120.31|5120.31|5119.83|5119.83|0
1620225670000|2021-05-05 14:41:10|5119.61|5119.61|5119.11|5119.11|5119.61|5119.61|5119.11|5119.11|0
1620225680000|2021-05-05 14:41:20|5119.4|5119.4|5120.66|5120.66|5120.86|5120.86|5119.11|5119.11|0
1620225690000|2021-05-05 14:41:30|5120.68|5120.68|5119.99|5119.99|5120.68|5120.68|5119.99|5119.99|0
1620225700000|2021-05-05 14:41:40|5119.48|5119.48|5118.54|5118.54|5119.94|5119.94|5118.54|5118.54|0
1620225710000|2021-05-05 14:41:50|5118.25|5118.25|5118.75|5118.75|5118.75|5118.75|5117.27|5117.27|0
1620225720000|2021-05-05 14:42:00|5118.99|5118.99|5118.54|5118.54|5119.5|5119.5|5118.54|5118.54|0
1620225730000|2021-05-05 14:42:10|5119.12|5119.12|5119.33|5119.33|5119.33|5119.33|5119.12|5119.12|0
1620225740000|2021-05-05 14:42:20|5119.57|5119.57|5120.72|5120.72|5121.15|5121.15|5119.33|5119.33|0
1620225750000|2021-05-05 14:42:30|5121|5121|5121.73|5121.73|5122.2|5122.2|5121|5121|0
1620225760000|2021-05-05 14:42:40|5121.52|5121.52|5121.32|5121.32|5121.52|5121.52|5121.25|5121.25|0
1620225770000|2021-05-05 14:42:50|5120.74|5120.74|5119.12|5119.12|5120.74|5120.74|5119.12|5119.12|0
1620225780000|2021-05-05 14:43:00|5118.55|5118.55|5120.56|5120.56|5120.56|5120.56|5118.55|5118.55|0
1620225790000|2021-05-05 14:43:10|5119.91|5119.91|5119.19|5119.19|5121.76|5121.76|5118.12|5118.12|0
1620225800000|2021-05-05 14:43:20|5119.84|5119.84|5118.88|5118.88|5120.13|5120.13|5118.88|5118.88|0
1620225810000|2021-05-05 14:43:30|5118.86|5118.86|5118.28|5118.28|5119.17|5119.17|5118.28|5118.28|0
1620225820000|2021-05-05 14:43:40|5118.71|5118.71|5119.34|5119.34|5119.34|5119.34|5118.71|5118.71|0
1620225830000|2021-05-05 14:43:50|5119.12|5119.12|5116.81|5116.81|5119.12|5119.12|5116.81|5116.81|0
1620225840000|2021-05-05 14:44:00|5114.68|5114.68|5113.33|5113.33|5115.54|5115.54|5113.09|5113.09|0
1620225850000|2021-05-05 14:44:10|5113.12|5113.12|5111.86|5111.86|5113.12|5113.12|5111.14|5111.14|0
1620225860000|2021-05-05 14:44:20|5112.86|5112.86|5113.63|5113.63|5113.63|5113.63|5112.86|5112.86|0
1620225870000|2021-05-05 14:44:30|5113.41|5113.41|5112.81|5112.81|5113.55|5113.55|5112.81|5112.81|0
1620225880000|2021-05-05 14:44:40|5112.8|5112.8|5113.34|5113.34|5113.34|5113.34|5112.8|5112.8|0
1620225890000|2021-05-05 14:44:50|5113.55|5113.55|5113.84|5113.84|5113.84|5113.84|5113.55|5113.55|0
1620225900000|2021-05-05 14:45:00|5113.6|5113.6|5115|5115|5115|5115|5113.6|5113.6|0
1620225910000|2021-05-05 14:45:10|5114.71|5114.71|5114.05|5114.05|5114.71|5114.71|5114.05|5114.05|0
1620225920000|2021-05-05 14:45:20|5114.03|5114.03|5112.06|5112.06|5114.03|5114.03|5111.84|5111.84|0
1620225930000|2021-05-05 14:45:30|5111.48|5111.48|5110.71|5110.71|5112.34|5112.34|5110.71|5110.71|0
1620225940000|2021-05-05 14:45:40|5110.42|5110.42|5109.22|5109.22|5110.77|5110.77|5109.22|5109.22|0
1620225950000|2021-05-05 14:45:50|5109.19|5109.19|5108.66|5108.66|5109.19|5109.19|5108.66|5108.66|0
1620225960000|2021-05-05 14:46:00|5109.45|5109.45|5110.62|5110.62|5110.91|5110.91|5109.45|5109.45|0
1620225970000|2021-05-05 14:46:10|5110.41|5110.41|5111.22|5111.22|5111.44|5111.44|5110.12|5110.12|0
1620225980000|2021-05-05 14:46:20|5111.51|5111.51|5111.41|5111.41|5112.73|5112.73|5111.41|5111.41|0
1620225990000|2021-05-05 14:46:30|5111.24|5111.24|5109.84|5109.84|5111.53|5111.53|5109.84|5109.84|0
1620226000000|2021-05-05 14:46:40|5110.06|5110.06|5107.95|5107.95|5110.06|5110.06|5107.95|5107.95|0
1620226010000|2021-05-05 14:46:50|5108.53|5108.53|5109.04|5109.04|5109.04|5109.04|5108.53|5108.53|0
1620226020000|2021-05-05 14:47:00|5109.33|5109.33|5108.29|5108.29|5109.33|5109.33|5106.63|5106.63|0
1620226030000|2021-05-05 14:47:10|5108.08|5108.08|5104.4|5104.4|5108.08|5108.08|5104.4|5104.4|0
1620226040000|2021-05-05 14:47:20|5104.11|5104.11|5104.31|5104.31|5104.4|5104.4|5103.04|5103.04|0
1620226050000|2021-05-05 14:47:30|5103.73|5103.73|5101.68|5101.68|5103.73|5103.73|5100.65|5100.65|0
1620226060000|2021-05-05 14:47:40|5101.39|5101.39|5099.1|5099.1|5101.39|5101.39|5098.44|5098.44|0
1620226070000|2021-05-05 14:47:50|5099.39|5099.39|5099.13|5099.13|5099.63|5099.63|5099.13|5099.13|0
1620226080000|2021-05-05 14:48:00|5099.34|5099.34|5101.84|5101.84|5101.84|5101.84|5099.34|5099.34|0
1620226090000|2021-05-05 14:48:10|5102.13|5102.13|5101.14|5101.14|5102.63|5102.63|5100.92|5100.92|0
1620226100000|2021-05-05 14:48:20|5101.38|5101.38|5101.83|5101.83|5102.17|5102.17|5101.38|5101.38|0
1620226110000|2021-05-05 14:48:30|5102.31|5102.31|5102.91|5102.91|5102.91|5102.91|5102.05|5102.05|0
1620226120000|2021-05-05 14:48:40|5103.13|5103.13|5102.9|5102.9|5103.35|5103.35|5102.9|5102.9|0
1620226130000|2021-05-05 14:48:50|5102.61|5102.61|5101.03|5101.03|5102.61|5102.61|5101.03|5101.03|0
1620226140000|2021-05-05 14:49:00|5100.74|5100.74|5101.74|5101.74|5101.74|5101.74|5100.74|5100.74|0
1620226150000|2021-05-05 14:49:10|5102.89|5102.89|5103.4|5103.4|5103.4|5103.4|5102.6|5102.6|0
1620226160000|2021-05-05 14:49:20|5103.69|5103.69|5104.88|5104.88|5104.88|5104.88|5103.69|5103.69|0
1620226170000|2021-05-05 14:49:30|5105.12|5105.12|5106.16|5106.16|5106.42|5106.42|5105.12|5105.12|0
1620226180000|2021-05-05 14:49:40|5106.13|5106.13|5107.09|5107.09|5107.09|5107.09|5106.13|5106.13|0
1620226190000|2021-05-05 14:49:50|5106.88|5106.88|5108.6|5108.6|5108.97|5108.97|5106.88|5106.88|0
1620226200000|2021-05-05 14:50:00|5109.47|5109.47|5108.22|5108.22|5109.51|5109.51|5107.66|5107.66|0
1620226210000|2021-05-05 14:50:10|5108.45|5108.45|5109.82|5109.82|5110.37|5110.37|5108.02|5108.02|0
1620226220000|2021-05-05 14:50:20|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|5109.6|0
1620226230000|2021-05-05 14:50:30|5109.58|5109.58|5113.15|5113.15|5113.15|5113.15|5109.58|5109.58|0
1620226240000|2021-05-05 14:50:40|5112.86|5112.86|5112.2|5112.2|5113.15|5113.15|5112.2|5112.2|0
1620226250000|2021-05-05 14:50:50|5111.52|5111.52|5110.81|5110.81|5111.8|5111.8|5110.81|5110.81|0
1620226260000|2021-05-05 14:51:00|5110.8|5110.8|5109.05|5109.05|5110.8|5110.8|5109.05|5109.05|0
1620226270000|2021-05-05 14:51:10|5108.76|5108.76|5108.31|5108.31|5108.76|5108.76|5107.44|5107.44|0
1620226280000|2021-05-05 14:51:20|5108.02|5108.02|5107.77|5107.77|5108.02|5108.02|5107.77|5107.77|0
1620226290000|2021-05-05 14:51:30|5107.73|5107.73|5108.69|5108.69|5108.71|5108.71|5107.73|5107.73|0
1620226300000|2021-05-05 14:51:40|5107.71|5107.71|5106.68|5106.68|5107.71|5107.71|5106.44|5106.44|0
1620226310000|2021-05-05 14:51:50|5106.1|5106.1|5105.22|5105.22|5106.39|5106.39|5105.22|5105.22|0
1620226320000|2021-05-05 14:52:00|5105.99|5105.99|5108.63|5108.63|5108.87|5108.87|5105.73|5105.73|0
1620226330000|2021-05-05 14:52:10|5108.41|5108.41|5107.09|5107.09|5108.41|5108.41|5107.09|5107.09|0
1620226340000|2021-05-05 14:52:20|5106.88|5106.88|5107.09|5107.09|5107.33|5107.33|5106.64|5106.64|0
1620226350000|2021-05-05 14:52:30|5107.38|5107.38|5107.34|5107.34|5107.38|5107.38|5107.34|5107.34|0
1620226360000|2021-05-05 14:52:40|5107.58|5107.58|5107.56|5107.56|5107.58|5107.58|5107.56|5107.56|0
1620226370000|2021-05-05 14:52:50|5107.34|5107.34|5109.75|5109.75|5109.75|5109.75|5107.34|5107.34|0
1620226380000|2021-05-05 14:53:00|5109.71|5109.71|5110.64|5110.64|5110.64|5110.64|5109.71|5109.71|0
1620226390000|2021-05-05 14:53:10|5110.41|5110.41|5112.71|5112.71|5113|5113|5110.41|5110.41|0
1620226400000|2021-05-05 14:53:20|5114.24|5114.24|5114.98|5114.98|5115.2|5115.2|5113.76|5113.76|0
1620226410000|2021-05-05 14:53:30|5114.51|5114.51|5115.18|5115.18|5115.49|5115.49|5114.51|5114.51|0
1620226420000|2021-05-05 14:53:40|5114.96|5114.96|5114.22|5114.22|5114.96|5114.96|5114.22|5114.22|0
1620226430000|2021-05-05 14:53:50|5113.98|5113.98|5113.67|5113.67|5113.98|5113.98|5113.36|5113.36|0
1620226440000|2021-05-05 14:54:00|5113.91|5113.91|5110.96|5110.96|5113.91|5113.91|5110.96|5110.96|0
1620226450000|2021-05-05 14:54:10|5110.74|5110.74|5111.31|5111.31|5111.55|5111.55|5110.74|5110.74|0
1620226460000|2021-05-05 14:54:20|5111.53|5111.53|5114.37|5114.37|5114.37|5114.37|5111.31|5111.31|0
1620226470000|2021-05-05 14:54:30|5114.66|5114.66|5114.11|5114.11|5114.67|5114.67|5113.8|5113.8|0
1620226480000|2021-05-05 14:54:40|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|0
1620226490000|2021-05-05 14:54:50|5115.28|5115.28|5117.03|5117.03|5117.27|5117.27|5115.28|5115.28|0
1620226500000|2021-05-05 14:55:00|5117.27|5117.27|5118.38|5118.38|5118.38|5118.38|5117.06|5117.06|0
1620226510000|2021-05-05 14:55:10|5118.16|5118.16|5115.79|5115.79|5118.16|5118.16|5115.79|5115.79|0
1620226520000|2021-05-05 14:55:20|5115.58|5115.58|5115.05|5115.05|5115.79|5115.79|5115.05|5115.05|0
1620226530000|2021-05-05 14:55:30|5115.26|5115.26|5114.86|5114.86|5115.55|5115.55|5114.83|5114.83|0
1620226540000|2021-05-05 14:55:40|5114.33|5114.33|5115.77|5115.77|5115.77|5115.77|5114.33|5114.33|0
1620226550000|2021-05-05 14:55:50|5116.25|5116.25|5116.03|5116.03|5116.25|5116.25|5116.03|5116.03|0
1620226560000|2021-05-05 14:56:00|5116.05|5116.05|5115.59|5115.59|5116.08|5116.08|5115.59|5115.59|0
1620226570000|2021-05-05 14:56:10|5115.3|5115.3|5115.28|5115.28|5115.3|5115.3|5115.28|5115.28|0
1620226580000|2021-05-05 14:56:20|5115.57|5115.57|5115.28|5115.28|5116.89|5116.89|5115.28|5115.28|0
1620226590000|2021-05-05 14:56:30|5115.5|5115.5|5115.28|5115.28|5115.5|5115.5|5115.28|5115.28|0
1620226600000|2021-05-05 14:56:40|5115.26|5115.26|5116.44|5116.44|5116.44|5116.44|5115.26|5115.26|0
1620226610000|2021-05-05 14:56:50|5116.92|5116.92|5116.88|5116.88|5116.92|5116.92|5116.59|5116.59|0
1620226620000|2021-05-05 14:57:00|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|5116.45|0
1620226630000|2021-05-05 14:57:10|5116.66|5116.66|5115.58|5115.58|5116.66|5116.66|5115.58|5115.58|0
1620226640000|2021-05-05 14:57:20|5115.36|5115.36|5113.38|5113.38|5115.36|5115.36|5113.38|5113.38|0
1620226650000|2021-05-05 14:57:30|5113.96|5113.96|5114.43|5114.43|5114.43|5114.43|5113.69|5113.69|0
1620226660000|2021-05-05 14:57:40|5114|5114|5113.02|5113.02|5114|5114|5112.99|5112.99|0
1620226670000|2021-05-05 14:57:50|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|5112.73|0
1620226680000|2021-05-05 14:58:00|5112.49|5112.49|5110.05|5110.05|5112.49|5112.49|5110.05|5110.05|0
1620226690000|2021-05-05 14:58:10|5110.63|5110.63|5111.33|5111.33|5111.33|5111.33|5110.63|5110.63|0
1620226700000|2021-05-05 14:58:20|5111.62|5111.62|5112.26|5112.26|5112.26|5112.26|5111.62|5111.62|0
1620226710000|2021-05-05 14:58:30|5111.81|5111.81|5112.05|5112.05|5112.05|5112.05|5111.81|5111.81|0
1620226720000|2021-05-05 14:58:40|5112.26|5112.26|5113.15|5113.15|5113.15|5113.15|5111.97|5111.97|0
1620226730000|2021-05-05 14:58:50|5113.62|5113.62|5112.17|5112.17|5113.62|5113.62|5112.17|5112.17|0
1620226740000|2021-05-05 14:59:00|5112.75|5112.75|5112.92|5112.92|5112.92|5112.92|5112.46|5112.46|0
1620226750000|2021-05-05 14:59:10|5112.97|5112.97|5112.97|5112.97|5112.97|5112.97|5112.97|5112.97|0
1620226760000|2021-05-05 14:59:20|5113.26|5113.26|5112.81|5112.81|5113.26|5113.26|5112.81|5112.81|0
1620226770000|2021-05-05 14:59:30|5112.58|5112.58|5112.36|5112.36|5112.58|5112.58|5112.07|5112.07|0
1620226780000|2021-05-05 14:59:40|5111.78|5111.78|5110.38|5110.38|5111.78|5111.78|5110.14|5110.14|0
1620226790000|2021-05-05 14:59:50|5110.6|5110.6|5110.07|5110.07|5111.8|5111.8|5110.07|5110.07|0
1620226800000|2021-05-05 15:00:00|5110.09|5110.09|5109.85|5109.85|5110.14|5110.14|5109.27|5109.27|0
1620226810000|2021-05-05 15:00:10|5109.83|5109.83|5109.85|5109.85|5109.85|5109.85|5109.83|5109.83|0
1620226820000|2021-05-05 15:00:20|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|5109.56|0
1620226830000|2021-05-05 15:00:30|5108.87|5108.87|5106.7|5106.7|5108.87|5108.87|5106.7|5106.7|0
1620226840000|2021-05-05 15:00:40|5107.63|5107.63|5108.09|5108.09|5108.09|5108.09|5107.63|5107.63|0
1620226850000|2021-05-05 15:00:50|5108.31|5108.31|5109.64|5109.64|5109.64|5109.64|5108.31|5108.31|0
1620226860000|2021-05-05 15:01:00|5109.42|5109.42|5110.61|5110.61|5110.64|5110.64|5109.42|5109.42|0
1620226870000|2021-05-05 15:01:10|5111.33|5111.33|5112.12|5112.12|5112.34|5112.34|5111.33|5111.33|0
1620226880000|2021-05-05 15:01:20|5112.11|5112.11|5112.82|5112.82|5112.82|5112.82|5112.11|5112.11|0
1620226890000|2021-05-05 15:01:30|5113.32|5113.32|5113.61|5113.61|5114.12|5114.12|5113.32|5113.32|0
1620226900000|2021-05-05 15:01:40|5113.32|5113.32|5112.56|5112.56|5113.32|5113.32|5112.12|5112.12|0
1620226910000|2021-05-05 15:01:50|5112.27|5112.27|5111.62|5111.62|5112.27|5112.27|5111.62|5111.62|0
1620226920000|2021-05-05 15:02:00|5111.33|5111.33|5110.35|5110.35|5111.33|5111.33|5110.06|5110.06|0
1620226930000|2021-05-05 15:02:10|5110.11|5110.11|5108.81|5108.81|5110.11|5110.11|5108.81|5108.81|0
1620226940000|2021-05-05 15:02:20|5108.59|5108.59|5108.67|5108.67|5109.1|5109.1|5108.59|5108.59|0
1620226950000|2021-05-05 15:02:30|5108.64|5108.64|5108.91|5108.91|5109.12|5109.12|5107.92|5107.92|0
1620226960000|2021-05-05 15:02:40|5108.62|5108.62|5108.64|5108.64|5108.64|5108.64|5108.4|5108.4|0
1620226970000|2021-05-05 15:02:50|5108.93|5108.93|5109.35|5109.35|5109.35|5109.35|5108.93|5108.93|0
1620226980000|2021-05-05 15:03:00|5109.64|5109.64|5108.54|5108.54|5110.51|5110.51|5108.54|5108.54|0
1620226990000|2021-05-05 15:03:10|5108.78|5108.78|5109.34|5109.34|5110.34|5110.34|5108.78|5108.78|0
1620227000000|2021-05-05 15:03:20|5109.05|5109.05|5109.46|5109.46|5109.53|5109.53|5108.81|5108.81|0
1620227010000|2021-05-05 15:03:30|5109.22|5109.22|5109.19|5109.19|5109.22|5109.22|5109.19|5109.19|0
1620227020000|2021-05-05 15:03:40|5108.97|5108.97|5108.69|5108.69|5108.97|5108.97|5108.69|5108.69|0
1620227030000|2021-05-05 15:03:50|5108.48|5108.48|5107.73|5107.73|5108.48|5108.48|5107.73|5107.73|0
1620227040000|2021-05-05 15:04:00|5107.49|5107.49|5108|5108|5108.48|5108.48|5107.49|5107.49|0
1620227050000|2021-05-05 15:04:10|5108.13|5108.13|5107.78|5107.78|5108.37|5108.37|5107.78|5107.78|0
1620227060000|2021-05-05 15:04:20|5107.89|5107.89|5107.95|5107.95|5108.24|5108.24|5107.89|5107.89|0
1620227070000|2021-05-05 15:04:30|5107.2|5107.2|5106.55|5106.55|5107.2|5107.2|5106.44|5106.44|0
1620227080000|2021-05-05 15:04:40|5106.07|5106.07|5106.07|5106.07|5106.07|5106.07|5106.07|5106.07|0
1620227090000|2021-05-05 15:04:50|5106.1|5106.1|5105.96|5105.96|5106.23|5106.23|5105.37|5105.37|0
1620227100000|2021-05-05 15:05:00|5106.65|5106.65|5105.22|5105.22|5106.94|5106.94|5105.22|5105.22|0
1620227110000|2021-05-05 15:05:10|5105.8|5105.8|5104.69|5104.69|5105.8|5105.8|5104.69|5104.69|0
1620227120000|2021-05-05 15:05:20|5104.98|5104.98|5104.87|5104.87|5105.2|5105.2|5104.77|5104.77|0
1620227130000|2021-05-05 15:05:30|5104.77|5104.77|5106.02|5106.02|5106.02|5106.02|5104.74|5104.74|0
1620227140000|2021-05-05 15:05:40|5106.04|5106.04|5106.48|5106.48|5106.5|5106.5|5105.47|5105.47|0
1620227150000|2021-05-05 15:05:50|5106.5|5106.5|5106.21|5106.21|5106.96|5106.96|5106.21|5106.21|0
1620227160000|2021-05-05 15:06:00|5106.22|5106.22|5108.38|5108.38|5108.67|5108.67|5106.22|5106.22|0
1620227170000|2021-05-05 15:06:10|5108.17|5108.17|5107.26|5107.26|5108.17|5108.17|5106.97|5106.97|0
1620227180000|2021-05-05 15:06:20|5107.49|5107.49|5107.71|5107.71|5107.71|5107.71|5107.49|5107.49|0
1620227190000|2021-05-05 15:06:30|5107.69|5107.69|5108.27|5108.27|5108.49|5108.49|5107.69|5107.69|0
1620227200000|2021-05-05 15:06:40|5108.49|5108.49|5109.61|5109.61|5109.61|5109.61|5108.49|5108.49|0
1620227210000|2021-05-05 15:06:50|5109.4|5109.4|5109.64|5109.64|5109.64|5109.64|5109.4|5109.4|0
1620227220000|2021-05-05 15:07:00|5110.5|5110.5|5109.64|5109.64|5110.5|5110.5|5109.42|5109.42|0
1620227230000|2021-05-05 15:07:10|5109.4|5109.4|5109.6|5109.6|5109.6|5109.6|5109.38|5109.38|0
1620227240000|2021-05-05 15:07:20|5109.38|5109.38|5109.21|5109.21|5109.38|5109.38|5109.17|5109.17|0
1620227260000|2021-05-05 15:07:40|5108.97|5108.97|5108.25|5108.25|5108.97|5108.97|5108.25|5108.25|0
1620227270000|2021-05-05 15:07:50|5108.54|5108.54|5107.95|5107.95|5108.54|5108.54|5107.27|5107.27|0
1620227280000|2021-05-05 15:08:00|5108.76|5108.76|5111.59|5111.59|5111.81|5111.81|5108.76|5108.76|0
1620227290000|2021-05-05 15:08:10|5111.7|5111.7|5111.3|5111.3|5112.28|5112.28|5111.3|5111.3|0
1620227300000|2021-05-05 15:08:20|5111.43|5111.43|5112.01|5112.01|5112.01|5112.01|5111.06|5111.06|0
1620227310000|2021-05-05 15:08:30|5112.03|5112.03|5110.98|5110.98|5112.14|5112.14|5110.61|5110.61|0
1620227320000|2021-05-05 15:08:40|5111.01|5111.01|5108.41|5108.41|5111.01|5111.01|5108.41|5108.41|0
1620227330000|2021-05-05 15:08:50|5108.7|5108.7|5106.84|5106.84|5108.7|5108.7|5106.84|5106.84|0
1620227340000|2021-05-05 15:09:00|5106.74|5106.74|5107.1|5107.1|5107.31|5107.31|5106.74|5106.74|0
1620227350000|2021-05-05 15:09:10|5107.39|5107.39|5105.81|5105.81|5107.39|5107.39|5105.81|5105.81|0
1620227360000|2021-05-05 15:09:20|5105.8|5105.8|5106.25|5106.25|5106.25|5106.25|5105.8|5105.8|0
1620227370000|2021-05-05 15:09:30|5106.04|5106.04|5105.39|5105.39|5106.04|5106.04|5105.1|5105.1|0
1620227380000|2021-05-05 15:09:40|5105.61|5105.61|5106.76|5106.76|5106.76|5106.76|5105.32|5105.32|0
1620227390000|2021-05-05 15:09:50|5107.53|5107.53|5107.48|5107.48|5107.92|5107.92|5107.11|5107.11|0
1620227400000|2021-05-05 15:10:00|5107.52|5107.52|5107.97|5107.97|5108.45|5108.45|5107.06|5107.06|0
1620227410000|2021-05-05 15:10:10|5108.79|5108.79|5110.06|5110.06|5110.17|5110.17|5108.79|5108.79|0
1620227420000|2021-05-05 15:10:20|5109.93|5109.93|5110.69|5110.69|5110.69|5110.69|5109.77|5109.77|0
1620227430000|2021-05-05 15:10:30|5111.13|5111.13|5111.36|5111.36|5111.36|5111.36|5111.13|5111.13|0
1620227440000|2021-05-05 15:10:40|5111.13|5111.13|5111.49|5111.49|5111.65|5111.65|5110.56|5110.56|0
1620227450000|2021-05-05 15:10:50|5112.02|5112.02|5113.07|5113.07|5113.07|5113.07|5112.02|5112.02|0
1620227460000|2021-05-05 15:11:00|5113.11|5113.11|5111.36|5111.36|5113.61|5113.61|5111.36|5111.36|0
1620227470000|2021-05-05 15:11:10|5111.58|5111.58|5110.43|5110.43|5111.58|5111.58|5110.43|5110.43|0
1620227480000|2021-05-05 15:11:20|5110.45|5110.45|5111.77|5111.77|5111.77|5111.77|5110.22|5110.22|0
1620227490000|2021-05-05 15:11:30|5111.55|5111.55|5111.79|5111.79|5112.27|5112.27|5111.55|5111.55|0
1620227500000|2021-05-05 15:11:40|5112.01|5112.01|5111.9|5111.9|5112.01|5112.01|5111.9|5111.9|0
1620227510000|2021-05-05 15:11:50|5112.19|5112.19|5111.84|5111.84|5112.3|5112.3|5111.73|5111.73|0
1620227520000|2021-05-05 15:12:00|5112.13|5112.13|5111.73|5111.73|5112.13|5112.13|5111.73|5111.73|0
1620227530000|2021-05-05 15:12:10|5111.45|5111.45|5111.58|5111.58|5111.58|5111.58|5110.99|5110.99|0
1620227540000|2021-05-05 15:12:20|5111.47|5111.47|5109.94|5109.94|5111.58|5111.58|5109.94|5109.94|0
1620227550000|2021-05-05 15:12:30|5110.52|5110.52|5111.44|5111.44|5111.44|5111.44|5110.52|5110.52|0
1620227560000|2021-05-05 15:12:40|5111.15|5111.15|5111.69|5111.69|5111.69|5111.69|5111.06|5111.06|0
1620227570000|2021-05-05 15:12:50|5111.91|5111.91|5112.15|5112.15|5112.15|5112.15|5111.91|5111.91|0
1620227580000|2021-05-05 15:13:00|5112.55|5112.55|5112.6|5112.6|5112.71|5112.71|5112.55|5112.55|0
1620227590000|2021-05-05 15:13:10|5112.89|5112.89|5115.43|5115.43|5115.43|5115.43|5112.89|5112.89|0
1620227600000|2021-05-05 15:13:20|5115.71|5115.71|5114.84|5114.84|5115.71|5115.71|5114.84|5114.84|0
1620227610000|2021-05-05 15:13:30|5114.55|5114.55|5114.18|5114.18|5114.55|5114.55|5114.18|5114.18|0
1620227620000|2021-05-05 15:13:40|5114.46|5114.46|5114.18|5114.18|5114.46|5114.46|5114.18|5114.18|0
1620227630000|2021-05-05 15:13:50|5114.16|5114.16|5114.16|5114.16|5114.16|5114.16|5113.87|5113.87|0
1620227640000|2021-05-05 15:14:00|5114.05|5114.05|5114.58|5114.58|5114.69|5114.69|5114.05|5114.05|0
1620227650000|2021-05-05 15:14:10|5115.16|5115.16|5115.4|5115.4|5115.5|5115.5|5114.76|5114.76|0
1620227660000|2021-05-05 15:14:20|5115.5|5115.5|5113.16|5113.16|5115.5|5115.5|5113.16|5113.16|0
1620227670000|2021-05-05 15:14:30|5112.92|5112.92|5113.23|5113.23|5113.23|5113.23|5112.55|5112.55|0
1620227680000|2021-05-05 15:14:40|5112.94|5112.94|5111.8|5111.8|5112.94|5112.94|5110.88|5110.88|0
1620227690000|2021-05-05 15:14:50|5111.7|5111.7|5111.6|5111.6|5111.98|5111.98|5111.6|5111.6|0
1620227700000|2021-05-05 15:15:00|5111.71|5111.71|5112.82|5112.82|5112.82|5112.82|5111.5|5111.5|0
1620227710000|2021-05-05 15:15:10|5112.8|5112.8|5112.87|5112.87|5113.16|5113.16|5112.35|5112.35|0
1620227720000|2021-05-05 15:15:20|5112.9|5112.9|5114.88|5114.88|5114.88|5114.88|5112.9|5112.9|0
1620227730000|2021-05-05 15:15:30|5115.12|5115.12|5116.54|5116.54|5116.76|5116.76|5114.83|5114.83|0
1620227740000|2021-05-05 15:15:40|5116.28|5116.28|5119.13|5119.13|5119.13|5119.13|5116.28|5116.28|0
1620227750000|2021-05-05 15:15:50|5119.42|5119.42|5118.12|5118.12|5119.42|5119.42|5118.12|5118.12|0
1620227760000|2021-05-05 15:16:00|5117.54|5117.54|5115.48|5115.48|5117.54|5117.54|5115.46|5115.46|0
1620227770000|2021-05-05 15:16:10|5114.81|5114.81|5115.27|5115.27|5115.27|5115.27|5114.76|5114.76|0
1620227780000|2021-05-05 15:16:20|5115.56|5115.56|5115.09|5115.09|5115.79|5115.79|5115.09|5115.09|0
1620227790000|2021-05-05 15:16:30|5115.31|5115.31|5116.36|5116.36|5116.36|5116.36|5115.31|5115.31|0
1620227800000|2021-05-05 15:16:40|5116.58|5116.58|5116.29|5116.29|5116.87|5116.87|5116.29|5116.29|0
1620227810000|2021-05-05 15:16:50|5116.58|5116.58|5115.5|5115.5|5117.43|5117.43|5114.97|5114.97|0
1620227820000|2021-05-05 15:17:00|5114.47|5114.47|5114.97|5114.97|5114.97|5114.97|5114.47|5114.47|0
1620227830000|2021-05-05 15:17:10|5115.26|5115.26|5114.98|5114.98|5115.5|5115.5|5114.98|5114.98|0
1620227840000|2021-05-05 15:17:20|5114.69|5114.69|5115.27|5115.27|5115.27|5115.27|5114.69|5114.69|0
1620227850000|2021-05-05 15:17:30|5115.8|5115.8|5115.77|5115.77|5116.01|5116.01|5115.77|5115.77|0
1620227860000|2021-05-05 15:17:40|5115.48|5115.48|5117.19|5117.19|5117.19|5117.19|5115.48|5115.48|0
1620227870000|2021-05-05 15:17:50|5116.98|5116.98|5115.99|5115.99|5116.98|5116.98|5115.54|5115.54|0
1620227880000|2021-05-05 15:18:00|5116.21|5116.21|5117.22|5117.22|5118.44|5118.44|5116.21|5116.21|0
1620227890000|2021-05-05 15:18:10|5116.93|5116.93|5117.49|5117.49|5117.78|5117.78|5116.92|5116.92|0
1620227900000|2021-05-05 15:18:20|5117.97|5117.97|5117.48|5117.48|5118.26|5118.26|5117.48|5117.48|0
1620227910000|2021-05-05 15:18:30|5117.76|5117.76|5117.46|5117.46|5117.76|5117.76|5117.46|5117.46|0
1620227920000|2021-05-05 15:18:40|5117.75|5117.75|5118.46|5118.46|5118.46|5118.46|5117.75|5117.75|0
1620227930000|2021-05-05 15:18:50|5118.94|5118.94|5119.93|5119.93|5119.93|5119.93|5118.73|5118.73|0
1620227940000|2021-05-05 15:19:00|5119.24|5119.24|5118.64|5118.64|5119.24|5119.24|5118.4|5118.4|0
1620227950000|2021-05-05 15:19:10|5118.63|5118.63|5117.62|5117.62|5118.63|5118.63|5117.62|5117.62|0
1620227960000|2021-05-05 15:19:20|5117.61|5117.61|5117.85|5117.85|5117.85|5117.85|5117.61|5117.61|0
1620227970000|2021-05-05 15:19:30|5118.07|5118.07|5118.6|5118.6|5118.6|5118.6|5118.07|5118.07|0
1620227980000|2021-05-05 15:19:40|5118.36|5118.36|5116.85|5116.85|5118.36|5118.36|5116.85|5116.85|0
1620227990000|2021-05-05 15:19:50|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|5116.27|0
1620228000000|2021-05-05 15:20:00|5115.41|5115.41|5117.39|5117.39|5117.59|5117.59|5115.41|5115.41|0
1620228010000|2021-05-05 15:20:10|5117.41|5117.41|5118.17|5118.17|5118.17|5118.17|5117.41|5117.41|0
1620228020000|2021-05-05 15:20:20|5117.88|5117.88|5117.48|5117.48|5117.88|5117.88|5117.19|5117.19|0
1620228030000|2021-05-05 15:20:30|5117.72|5117.72|5118.51|5118.51|5118.51|5118.51|5117.72|5117.72|0
1620228040000|2021-05-05 15:20:40|5118.94|5118.94|5117.93|5117.93|5118.94|5118.94|5117.93|5117.93|0
1620228050000|2021-05-05 15:20:50|5118.22|5118.22|5116.71|5116.71|5118.7|5118.7|5116.71|5116.71|0
1620228060000|2021-05-05 15:21:00|5117.43|5117.43|5117|5117|5117.43|5117.43|5116.49|5116.49|0
1620228070000|2021-05-05 15:21:10|5116.71|5116.71|5116.91|5116.91|5116.91|5116.91|5116.42|5116.42|0
1620228080000|2021-05-05 15:21:20|5117.19|5117.19|5116.5|5116.5|5117.19|5117.19|5116.5|5116.5|0
1620228090000|2021-05-05 15:21:30|5116.27|5116.27|5116.82|5116.82|5116.82|5116.82|5116.05|5116.05|0
1620228100000|2021-05-05 15:21:40|5117.11|5117.11|5117.39|5117.39|5117.67|5117.67|5117.11|5117.11|0
1620228110000|2021-05-05 15:21:50|5117.15|5117.15|5117.12|5117.12|5117.72|5117.72|5117.12|5117.12|0
1620228120000|2021-05-05 15:22:00|5117.14|5117.14|5118.08|5118.08|5118.1|5118.1|5117.13|5117.13|0
1620228130000|2021-05-05 15:22:10|5118.32|5118.32|5117.82|5117.82|5118.78|5118.78|5117.82|5117.82|0
1620228140000|2021-05-05 15:22:20|5117.79|5117.79|5119.11|5119.11|5119.11|5119.11|5117.57|5117.57|0
1620228150000|2021-05-05 15:22:30|5119.32|5119.32|5121.04|5121.04|5121.04|5121.04|5119.32|5119.32|0
1620228160000|2021-05-05 15:22:40|5121.06|5121.06|5121.78|5121.78|5121.78|5121.78|5120.53|5120.53|0
1620228170000|2021-05-05 15:22:50|5121.81|5121.81|5121.89|5121.89|5121.89|5121.89|5121.31|5121.31|0
1620228180000|2021-05-05 15:23:00|5121.65|5121.65|5121.72|5121.72|5121.72|5121.72|5120.85|5120.85|0
1620228190000|2021-05-05 15:23:10|5121.43|5121.43|5120.52|5120.52|5121.43|5121.43|5120.31|5120.31|0
1620228200000|2021-05-05 15:23:20|5120.51|5120.51|5119.89|5119.89|5120.72|5120.72|5119.86|5119.86|0
1620228210000|2021-05-05 15:23:30|5120.11|5120.11|5119.87|5119.87|5120.32|5120.32|5119.87|5119.87|0
1620228220000|2021-05-05 15:23:40|5118.84|5118.84|5119.41|5119.41|5119.41|5119.41|5118.67|5118.67|0
1620228230000|2021-05-05 15:23:50|5119.7|5119.7|5118.48|5118.48|5119.7|5119.7|5118.48|5118.48|0
1620228240000|2021-05-05 15:24:00|5118.2|5118.2|5117.73|5117.73|5118.21|5118.21|5116.67|5116.67|0
1620228250000|2021-05-05 15:24:10|5117.44|5117.44|5120.13|5120.13|5120.13|5120.13|5117.44|5117.44|0
1620228260000|2021-05-05 15:24:20|5119.53|5119.53|5118.6|5118.6|5119.76|5119.76|5118.6|5118.6|0
1620228270000|2021-05-05 15:24:30|5118.89|5118.89|5117.86|5117.86|5119.09|5119.09|5117.84|5117.84|0
1620228280000|2021-05-05 15:24:40|5118.44|5118.44|5118.17|5118.17|5118.66|5118.66|5117.93|5117.93|0
1620228290000|2021-05-05 15:24:50|5118.46|5118.46|5118.43|5118.43|5118.46|5118.46|5118.17|5118.17|0
1620228300000|2021-05-05 15:25:00|5118.72|5118.72|5118.61|5118.61|5118.72|5118.72|5117.82|5117.82|0
1620228310000|2021-05-05 15:25:10|5118.85|5118.85|5119.06|5119.06|5119.06|5119.06|5118.13|5118.13|0
1620228320000|2021-05-05 15:25:20|5119.57|5119.57|5119.86|5119.86|5119.86|5119.86|5119.11|5119.11|0
1620228330000|2021-05-05 15:25:30|5120.1|5120.1|5119.62|5119.62|5120.31|5120.31|5119.62|5119.62|0
1620228340000|2021-05-05 15:25:40|5119.4|5119.4|5118.73|5118.73|5119.4|5119.4|5118.44|5118.44|0
1620228350000|2021-05-05 15:25:50|5118.49|5118.49|5119.7|5119.7|5119.7|5119.7|5118.49|5118.49|0
1620228360000|2021-05-05 15:26:00|5118.79|5118.79|5118.68|5118.68|5119.21|5119.21|5118.68|5118.68|0
1620228370000|2021-05-05 15:26:10|5119.45|5119.45|5119|5119|5119.46|5119.46|5119|5119|0
1620228380000|2021-05-05 15:26:20|5119.01|5119.01|5118.14|5118.14|5119.3|5119.3|5117.4|5117.4|0
1620228390000|2021-05-05 15:26:30|5118.36|5118.36|5118.55|5118.55|5118.81|5118.81|5118.26|5118.26|0
1620228400000|2021-05-05 15:26:40|5119|5119|5117.64|5117.64|5119.24|5119.24|5117.64|5117.64|0
1620228410000|2021-05-05 15:26:50|5117.12|5117.12|5116.16|5116.16|5117.12|5117.12|5116.16|5116.16|0
1620228420000|2021-05-05 15:27:00|5116.4|5116.4|5117.92|5117.92|5118.14|5118.14|5116.35|5116.35|0
1620228430000|2021-05-05 15:27:10|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|5117.89|0
1620228440000|2021-05-05 15:27:20|5117.68|5117.68|5116.33|5116.33|5117.82|5117.82|5116.33|5116.33|0
1620228450000|2021-05-05 15:27:30|5116.11|5116.11|5116.4|5116.4|5116.62|5116.62|5116.11|5116.11|0
1620228460000|2021-05-05 15:27:40|5117.72|5117.72|5117.48|5117.48|5117.96|5117.96|5117.19|5117.19|0
1620228480000|2021-05-05 15:28:00|5117.46|5117.46|5117.75|5117.75|5117.75|5117.75|5116.94|5116.94|0
1620228490000|2021-05-05 15:28:10|5118.04|5118.04|5117.06|5117.06|5118.04|5118.04|5117.06|5117.06|0
1620228500000|2021-05-05 15:28:20|5116.77|5116.77|5115.86|5115.86|5116.77|5116.77|5115.86|5115.86|0
1620228510000|2021-05-05 15:28:30|5115.85|5115.85|5116.12|5116.12|5116.12|5116.12|5115.83|5115.83|0
1620228520000|2021-05-05 15:28:40|5116.63|5116.63|5116.05|5116.05|5116.63|5116.63|5116.05|5116.05|0
1620228530000|2021-05-05 15:28:50|5115.81|5115.81|5116.85|5116.85|5117.09|5117.09|5115.57|5115.57|0
1620228540000|2021-05-05 15:29:00|5116.58|5116.58|5115.99|5115.99|5116.59|5116.59|5115.15|5115.15|0
1620228550000|2021-05-05 15:29:10|5116.21|5116.21|5118.1|5118.1|5118.34|5118.34|5115.89|5115.89|0
1620228560000|2021-05-05 15:29:20|5117.89|5117.89|5118.17|5118.17|5118.87|5118.87|5117.89|5117.89|0
1620228570000|2021-05-05 15:29:30|5117.9|5117.9|5118.66|5118.66|5118.66|5118.66|5117.9|5117.9|0
1620228580000|2021-05-05 15:29:40|5118.23|5118.23|5118.7|5118.7|5118.7|5118.7|5117.5|5117.5|0
1620228590000|2021-05-05 15:29:50|5117.83|5117.83|5117.39|5117.39|5118.08|5118.08|5116.22|5116.22|0
1620285300000|2021-05-06 07:15:00|5152.86|5152.86|5153.74|5153.74|5153.74|5153.74|5151.25|5151.25|0
1620285310000|2021-05-06 07:15:10|5154.03|5154.03|5157.48|5157.48|5157.48|5157.48|5154.03|5154.03|0
1620285320000|2021-05-06 07:15:20|5157.52|5157.52|5157.38|5157.38|5157.52|5157.52|5156.49|5156.49|0
1620285330000|2021-05-06 07:15:30|5157.81|5157.81|5158.97|5158.97|5158.97|5158.97|5157.81|5157.81|0
1620285340000|2021-05-06 07:15:40|5158.54|5158.54|5157.61|5157.61|5160.22|5160.22|5157.17|5157.17|0
1620285350000|2021-05-06 07:15:50|5157.65|5157.65|5155.44|5155.44|5157.65|5157.65|5155.01|5155.01|0
1620285360000|2021-05-06 07:16:00|5155.47|5155.47|5157.22|5157.22|5157.22|5157.22|5155.47|5155.47|0
1620285370000|2021-05-06 07:16:10|5155.77|5155.77|5153.33|5153.33|5155.77|5155.77|5153.33|5153.33|0
1620285380000|2021-05-06 07:16:20|5153.04|5153.04|5152.52|5152.52|5153.04|5153.04|5151.86|5151.86|0
1620285390000|2021-05-06 07:16:30|5152.73|5152.73|5152.49|5152.49|5152.73|5152.73|5152.49|5152.49|0
1620285400000|2021-05-06 07:16:40|5150.47|5150.47|5149.53|5149.53|5150.47|5150.47|5149.53|5149.53|0
1620285410000|2021-05-06 07:16:50|5149.06|5149.06|5151.52|5151.52|5151.52|5151.52|5148.38|5148.38|0
1620285420000|2021-05-06 07:17:00|5151.3|5151.3|5151.37|5151.37|5151.37|5151.37|5151.3|5151.3|0
1620285430000|2021-05-06 07:17:10|5151.4|5151.4|5151.4|5151.4|5151.4|5151.4|5151.4|5151.4|0
1620285440000|2021-05-06 07:17:20|5150.53|5150.53|5148.61|5148.61|5150.53|5150.53|5148.61|5148.61|0
1620285450000|2021-05-06 07:17:30|5148.38|5148.38|5146.18|5146.18|5148.38|5148.38|5145.94|5145.94|0
1620285460000|2021-05-06 07:17:40|5148.54|5148.54|5148.25|5148.25|5148.54|5148.54|5148.25|5148.25|0
1620285470000|2021-05-06 07:17:50|5147.67|5147.67|5146.29|5146.29|5147.67|5147.67|5146|5146|0
1620285480000|2021-05-06 07:18:00|5146.77|5146.77|5147.38|5147.38|5147.44|5147.44|5146.77|5146.77|0
1620285490000|2021-05-06 07:18:10|5148.08|5148.08|5151.13|5151.13|5151.13|5151.13|5148.08|5148.08|0
1620285500000|2021-05-06 07:18:20|5150.84|5150.84|5148.13|5148.13|5150.84|5150.84|5148.13|5148.13|0
1620285510000|2021-05-06 07:18:30|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|5148.41|0
1620285520000|2021-05-06 07:18:40|5148.2|5148.2|5145.84|5145.84|5148.2|5148.2|5145.37|5145.37|0
1620285530000|2021-05-06 07:18:50|5146.42|5146.42|5146.71|5146.71|5146.71|5146.71|5146.42|5146.42|0
1620285540000|2021-05-06 07:19:00|5146.95|5146.95|5146.22|5146.22|5146.95|5146.95|5146.22|5146.22|0
1620285550000|2021-05-06 07:19:10|5146|5146|5147.13|5147.13|5147.35|5147.35|5145.79|5145.79|0
1620285560000|2021-05-06 07:19:20|5146.9|5146.9|5146.31|5146.31|5147.5|5147.5|5145.44|5145.44|0
1620285570000|2021-05-06 07:19:30|5146.78|5146.78|5147.49|5147.49|5147.49|5147.49|5146.78|5146.78|0
1620285580000|2021-05-06 07:19:40|5147.5|5147.5|5147.47|5147.47|5147.5|5147.5|5147.47|5147.47|0
1620285590000|2021-05-06 07:19:50|5147.18|5147.18|5146.61|5146.61|5147.76|5147.76|5146.39|5146.39|0
1620285600000|2021-05-06 07:20:00|5147.56|5147.56|5147.3|5147.3|5150.2|5150.2|5147.3|5147.3|0
1620285610000|2021-05-06 07:20:10|5147.54|5147.54|5149.27|5149.27|5149.27|5149.27|5147.3|5147.3|0
1620285620000|2021-05-06 07:20:20|5149.85|5149.85|5149.42|5149.42|5150.19|5150.19|5149.18|5149.18|0
1620285630000|2021-05-06 07:20:30|5149.13|5149.13|5147.53|5147.53|5149.18|5149.18|5147.53|5147.53|0
1620285640000|2021-05-06 07:20:40|5147.31|5147.31|5148.32|5148.32|5148.32|5148.32|5146.2|5146.2|0
1620285650000|2021-05-06 07:20:50|5148.28|5148.28|5148.91|5148.91|5149.15|5149.15|5148.28|5148.28|0
1620285660000|2021-05-06 07:21:00|5147.24|5147.24|5146.7|5146.7|5147.82|5147.82|5146.12|5146.12|0
1620285670000|2021-05-06 07:21:10|5146.41|5146.41|5146.58|5146.58|5146.8|5146.8|5145.71|5145.71|0
1620285680000|2021-05-06 07:21:20|5146.29|5146.29|5143.6|5143.6|5146.29|5146.29|5143.15|5143.15|0
1620285690000|2021-05-06 07:21:30|5143.84|5143.84|5145.52|5145.52|5145.81|5145.81|5143.84|5143.84|0
1620285700000|2021-05-06 07:21:40|5145.98|5145.98|5147.97|5147.97|5147.97|5147.97|5145.98|5145.98|0
1620285710000|2021-05-06 07:21:50|5148.21|5148.21|5149.03|5149.03|5149.03|5149.03|5148.21|5148.21|0
1620285720000|2021-05-06 07:22:00|5149.32|5149.32|5147.16|5147.16|5149.32|5149.32|5146.87|5146.87|0
1620285730000|2021-05-06 07:22:10|5149.37|5149.37|5152.35|5152.35|5152.35|5152.35|5149.37|5149.37|0
1620285740000|2021-05-06 07:22:20|5150.9|5150.9|5152.07|5152.07|5152.07|5152.07|5150.63|5150.63|0
1620285750000|2021-05-06 07:22:30|5151.5|5151.5|5153.06|5153.06|5153.75|5153.75|5151.5|5151.5|0
1620285760000|2021-05-06 07:22:40|5153.64|5153.64|5157.09|5157.09|5157.09|5157.09|5153.64|5153.64|0
1620285770000|2021-05-06 07:22:50|5156.52|5156.52|5157.9|5157.9|5157.9|5157.9|5156.01|5156.01|0
1620285780000|2021-05-06 07:23:00|5157.76|5157.76|5157.52|5157.52|5157.98|5157.98|5157.52|5157.52|0
1620285790000|2021-05-06 07:23:10|5158.87|5158.87|5159.34|5159.34|5160.38|5160.38|5158.79|5158.79|0
1620285800000|2021-05-06 07:23:20|5159.31|5159.31|5158.49|5158.49|5159.31|5159.31|5158.49|5158.49|0
1620285810000|2021-05-06 07:23:30|5158.73|5158.73|5161.71|5161.71|5161.73|5161.73|5158.73|5158.73|0
1620285820000|2021-05-06 07:23:40|5161.94|5161.94|5160.27|5160.27|5161.94|5161.94|5160.26|5160.26|0
1620285840000|2021-05-06 07:24:00|5160.03|5160.03|5159.94|5159.94|5160.3|5160.3|5159.73|5159.73|0
1620285850000|2021-05-06 07:24:10|5159.65|5159.65|5159.94|5159.94|5159.94|5159.94|5159.65|5159.65|0
1620285860000|2021-05-06 07:24:20|5159.2|5159.2|5158.79|5158.79|5159.99|5159.99|5158.58|5158.58|0
1620285870000|2021-05-06 07:24:30|5158.75|5158.75|5158.47|5158.47|5159.02|5159.02|5157.84|5157.84|0
1620285880000|2021-05-06 07:24:40|5158.75|5158.75|5159.09|5159.09|5159.09|5159.09|5158.32|5158.32|0
1620285890000|2021-05-06 07:24:50|5158.8|5158.8|5158.8|5158.8|5158.8|5158.8|5158.56|5158.56|0
1620285900000|2021-05-06 07:25:00|5158.32|5158.32|5158.56|5158.56|5158.56|5158.56|5158.08|5158.08|0
1620285910000|2021-05-06 07:25:10|5158.85|5158.85|5163.89|5163.89|5163.89|5163.89|5158.85|5158.85|0
1620285920000|2021-05-06 07:25:20|5163.94|5163.94|5164.18|5164.18|5164.23|5164.23|5163.94|5163.94|0
1620285930000|2021-05-06 07:25:30|5164.76|5164.76|5165.81|5165.81|5165.81|5165.81|5164.76|5164.76|0
1620285940000|2021-05-06 07:25:40|5165.52|5165.52|5164.99|5164.99|5165.52|5165.52|5164.42|5164.42|0
1620285950000|2021-05-06 07:25:50|5165.28|5165.28|5166.87|5166.87|5167.09|5167.09|5165.28|5165.28|0
1620285960000|2021-05-06 07:26:00|5167.11|5167.11|5164.79|5164.79|5167.54|5167.54|5164.4|5164.4|0
1620285970000|2021-05-06 07:26:10|5164.73|5164.73|5161.99|5161.99|5164.73|5164.73|5161.75|5161.75|0
1620285980000|2021-05-06 07:26:20|5161.75|5161.75|5162.35|5162.35|5162.35|5162.35|5160.29|5160.29|0
1620285990000|2021-05-06 07:26:30|5162.59|5162.59|5162.57|5162.57|5162.59|5162.59|5162.57|5162.57|0
1620286000000|2021-05-06 07:26:40|5162.33|5162.33|5162.04|5162.04|5162.62|5162.62|5162.04|5162.04|0
1620286010000|2021-05-06 07:26:50|5161.75|5161.75|5161.25|5161.25|5161.75|5161.75|5161.25|5161.25|0
1620286020000|2021-05-06 07:27:00|5160.09|5160.09|5160.91|5160.91|5161.25|5161.25|5160.09|5160.09|0
1620286030000|2021-05-06 07:27:10|5161.2|5161.2|5163.94|5163.94|5163.94|5163.94|5161.2|5161.2|0
1620286040000|2021-05-06 07:27:20|5163.7|5163.7|5161.92|5161.92|5163.7|5163.7|5161.92|5161.92|0
1620286050000|2021-05-06 07:27:30|5162.16|5162.16|5164.75|5164.75|5164.75|5164.75|5161.01|5161.01|0
1620286060000|2021-05-06 07:27:40|5164.46|5164.46|5164.21|5164.21|5164.46|5164.46|5164.21|5164.21|0
1620286070000|2021-05-06 07:27:50|5164.45|5164.45|5165.89|5165.89|5165.89|5165.89|5164.45|5164.45|0
1620286080000|2021-05-06 07:28:00|5165.65|5165.65|5165.9|5165.9|5166.56|5166.56|5165.65|5165.65|0
1620286090000|2021-05-06 07:28:10|5165.66|5165.66|5165.89|5165.89|5165.89|5165.89|5165.43|5165.43|0
1620286100000|2021-05-06 07:28:20|5166.47|5166.47|5167.52|5167.52|5167.86|5167.86|5166.47|5166.47|0
1620286110000|2021-05-06 07:28:30|5167.28|5167.28|5167.93|5167.93|5168.41|5168.41|5166.47|5166.47|0
1620286120000|2021-05-06 07:28:40|5167.64|5167.64|5168|5168|5168|5168|5167.43|5167.43|0
1620286130000|2021-05-06 07:28:50|5168.48|5168.48|5168.1|5168.1|5168.48|5168.48|5168.1|5168.1|0
1620286140000|2021-05-06 07:29:00|5168.54|5168.54|5169.23|5169.23|5169.81|5169.81|5168.54|5168.54|0
1620286150000|2021-05-06 07:29:10|5169.52|5169.52|5170.05|5170.05|5170.39|5170.39|5169.52|5169.52|0
1620286160000|2021-05-06 07:29:20|5169.81|5169.81|5168.32|5168.32|5169.81|5169.81|5168.08|5168.08|0
1620286170000|2021-05-06 07:29:30|5168.54|5168.54|5170.41|5170.41|5170.63|5170.63|5168.54|5168.54|0
1620286180000|2021-05-06 07:29:40|5170.7|5170.7|5170.24|5170.24|5170.7|5170.7|5170.24|5170.24|0
1620286190000|2021-05-06 07:29:50|5169.77|5169.77|5168.23|5168.23|5169.77|5169.77|5168.23|5168.23|0
1620286200000|2021-05-06 07:30:00|5168.45|5168.45|5167.7|5167.7|5168.45|5168.45|5166.09|5166.09|0
1620286210000|2021-05-06 07:30:10|5167.49|5167.49|5168.04|5168.04|5168.04|5168.04|5167.49|5167.49|0
1620286220000|2021-05-06 07:30:20|5167.83|5167.83|5165.45|5165.45|5167.83|5167.83|5165.45|5165.45|0
1620286230000|2021-05-06 07:30:30|5165.93|5165.93|5166.6|5166.6|5166.6|5166.6|5165.93|5165.93|0
1620286240000|2021-05-06 07:30:40|5166.84|5166.84|5167.08|5167.08|5167.08|5167.08|5166.84|5166.84|0
1620286250000|2021-05-06 07:30:50|5166.86|5166.86|5165.69|5165.69|5166.86|5166.86|5165.69|5165.69|0
1620286260000|2021-05-06 07:31:00|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|5165.47|0
1620286270000|2021-05-06 07:31:10|5165.76|5165.76|5168.93|5168.93|5168.93|5168.93|5165.47|5165.47|0
1620286280000|2021-05-06 07:31:20|5168.96|5168.96|5168.23|5168.23|5168.96|5168.96|5168.23|5168.23|0
1620286290000|2021-05-06 07:31:30|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|0
1620286320000|2021-05-06 07:32:00|5167.7|5167.7|5167.43|5167.43|5167.7|5167.7|5167.43|5167.43|0
1620286330000|2021-05-06 07:32:10|5166.57|5166.57|5165.59|5165.59|5166.57|5166.57|5165.59|5165.59|0
1620286340000|2021-05-06 07:32:20|5165.61|5165.61|5165.61|5165.61|5165.61|5165.61|5165.61|5165.61|0
1620286350000|2021-05-06 07:32:30|5164.74|5164.74|5165.41|5165.41|5165.41|5165.41|5164.74|5164.74|0
1620286360000|2021-05-06 07:32:40|5164.91|5164.91|5163.35|5163.35|5164.91|5164.91|5163.35|5163.35|0
1620286370000|2021-05-06 07:32:50|5163.06|5163.06|5163.06|5163.06|5163.06|5163.06|5163.06|5163.06|0
1620286380000|2021-05-06 07:33:00|5163.35|5163.35|5161.23|5161.23|5163.35|5163.35|5161.23|5161.23|0
1620286390000|2021-05-06 07:33:10|5161.41|5161.41|5160.06|5160.06|5161.41|5161.41|5160.06|5160.06|0
1620286400000|2021-05-06 07:33:20|5160.3|5160.3|5159.15|5159.15|5160.3|5160.3|5158.69|5158.69|0
1620286410000|2021-05-06 07:33:30|5158.67|5158.67|5158.45|5158.45|5158.67|5158.67|5158.45|5158.45|0
1620286420000|2021-05-06 07:33:40|5157.95|5157.95|5156.57|5156.57|5157.95|5157.95|5156.57|5156.57|0
1620286430000|2021-05-06 07:33:50|5156.33|5156.33|5156.35|5156.35|5156.35|5156.35|5156.32|5156.32|0
1620286440000|2021-05-06 07:34:00|5156.06|5156.06|5156.26|5156.26|5156.32|5156.32|5156.06|5156.06|0
1620286450000|2021-05-06 07:34:10|5156.24|5156.24|5153.74|5153.74|5156.24|5156.24|5153.74|5153.74|0
1620286460000|2021-05-06 07:34:20|5153.45|5153.45|5151.92|5151.92|5153.45|5153.45|5151.92|5151.92|0
1620286470000|2021-05-06 07:34:30|5151.46|5151.46|5151.45|5151.45|5151.46|5151.46|5151.45|5151.45|0
1620286480000|2021-05-06 07:34:40|5151.41|5151.41|5150.83|5150.83|5151.41|5151.41|5150.83|5150.83|0
1620286490000|2021-05-06 07:34:50|5149.56|5149.56|5151.1|5151.1|5151.1|5151.1|5149.56|5149.56|0
1620286500000|2021-05-06 07:35:00|5151.39|5151.39|5150.81|5150.81|5153.03|5153.03|5150.81|5150.81|0
1620286510000|2021-05-06 07:35:10|5150.52|5150.52|5149.47|5149.47|5150.52|5150.52|5149.47|5149.47|0
1620286520000|2021-05-06 07:35:20|5149.44|5149.44|5149.54|5149.54|5149.54|5149.54|5148.96|5148.96|0
1620286530000|2021-05-06 07:35:30|5148.51|5148.51|5147.06|5147.06|5148.58|5148.58|5147.06|5147.06|0
1620286540000|2021-05-06 07:35:40|5146.77|5146.77|5145.81|5145.81|5146.77|5146.77|5145.81|5145.81|0
1620286550000|2021-05-06 07:35:50|5146.03|5146.03|5147.59|5147.59|5147.59|5147.59|5146.03|5146.03|0
1620286560000|2021-05-06 07:36:00|5147.82|5147.82|5148.78|5148.78|5148.78|5148.78|5147.82|5147.82|0
1620286570000|2021-05-06 07:36:10|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|0
1620286580000|2021-05-06 07:36:20|5150.32|5150.32|5150.74|5150.74|5150.74|5150.74|5150.19|5150.19|0
1620286590000|2021-05-06 07:36:30|5151.8|5151.8|5151.97|5151.97|5153.48|5153.48|5151.8|5151.8|0
1620286600000|2021-05-06 07:36:40|5151.39|5151.39|5149.16|5149.16|5151.39|5151.39|5149.16|5149.16|0
1620286610000|2021-05-06 07:36:50|5148.94|5148.94|5149.16|5149.16|5149.16|5149.16|5148.94|5148.94|0
1620286620000|2021-05-06 07:37:00|5148.58|5148.58|5147.79|5147.79|5148.58|5148.58|5147.79|5147.79|0
1620286630000|2021-05-06 07:37:10|5147.5|5147.5|5147.71|5147.71|5147.71|5147.71|5147.21|5147.21|0
1620286640000|2021-05-06 07:37:20|5148.19|5148.19|5151.43|5151.43|5151.43|5151.43|5148.19|5148.19|0
1620286650000|2021-05-06 07:37:30|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|5151.67|0
1620286660000|2021-05-06 07:37:40|5151.1|5151.1|5150.86|5150.86|5151.1|5151.1|5150.86|5150.86|0
1620286680000|2021-05-06 07:38:00|5150.64|5150.64|5146.55|5146.55|5150.64|5150.64|5146.55|5146.55|0
1620286690000|2021-05-06 07:38:10|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|5145.11|0
1620286700000|2021-05-06 07:38:20|5144.44|5144.44|5144.44|5144.44|5144.44|5144.44|5143.96|5143.96|0
1620286710000|2021-05-06 07:38:30|5144.22|5144.22|5144.8|5144.8|5144.8|5144.8|5144.22|5144.22|0
1620286720000|2021-05-06 07:38:40|5144.56|5144.56|5144.42|5144.42|5144.66|5144.66|5144.42|5144.42|0
1620286730000|2021-05-06 07:38:50|5143.61|5143.61|5143.88|5143.88|5143.88|5143.88|5143.59|5143.59|0
1620286740000|2021-05-06 07:39:00|5143.67|5143.67|5143.88|5143.88|5143.88|5143.88|5143.67|5143.67|0
1620286750000|2021-05-06 07:39:10|5143.38|5143.38|5141.83|5141.83|5143.38|5143.38|5141.83|5141.83|0
1620286760000|2021-05-06 07:39:20|5142.12|5142.12|5143.34|5143.34|5143.34|5143.34|5142.12|5142.12|0
1620286770000|2021-05-06 07:39:30|5143.1|5143.1|5142.81|5142.81|5143.1|5143.1|5142.81|5142.81|0
1620286780000|2021-05-06 07:39:40|5142.76|5142.76|5141.32|5141.32|5143.04|5143.04|5141.32|5141.32|0
1620286790000|2021-05-06 07:39:50|5141.61|5141.61|5142.52|5142.52|5143.09|5143.09|5141.61|5141.61|0
1620286800000|2021-05-06 07:40:00|5142.28|5142.28|5142.28|5142.28|5142.28|5142.28|5142.28|5142.28|0
1620286810000|2021-05-06 07:40:10|5142.52|5142.52|5142.73|5142.73|5142.73|5142.73|5142.52|5142.52|0
1620286820000|2021-05-06 07:40:20|5142.16|5142.16|5142.14|5142.14|5142.16|5142.16|5142.14|5142.14|0
1620286830000|2021-05-06 07:40:30|5141.92|5141.92|5141.92|5141.92|5141.92|5141.92|5141.92|5141.92|0
1620286840000|2021-05-06 07:40:40|5142.59|5142.59|5143.07|5143.07|5143.07|5143.07|5142.59|5142.59|0
1620286850000|2021-05-06 07:40:50|5142.36|5142.36|5141.78|5141.78|5142.59|5142.59|5141.78|5141.78|0
1620286870000|2021-05-06 07:41:10|5142.02|5142.02|5142.23|5142.23|5142.23|5142.23|5142.02|5142.02|0
1620286880000|2021-05-06 07:41:20|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|5141.94|0
1620286890000|2021-05-06 07:41:30|5142.23|5142.23|5141.94|5141.94|5142.52|5142.52|5141.94|5141.94|0
1620286900000|2021-05-06 07:41:40|5141.51|5141.51|5140.77|5140.77|5141.51|5141.51|5140.77|5140.77|0
1620286910000|2021-05-06 07:41:50|5140.55|5140.55|5139.54|5139.54|5140.55|5140.55|5139.54|5139.54|0
1620286920000|2021-05-06 07:42:00|5139.93|5139.93|5141.06|5141.06|5141.06|5141.06|5139.93|5139.93|0
1620286930000|2021-05-06 07:42:10|5140.82|5140.82|5139.66|5139.66|5140.82|5140.82|5139.66|5139.66|0
1620286940000|2021-05-06 07:42:20|5139.23|5139.23|5139.52|5139.52|5139.52|5139.52|5139.23|5139.23|0
1620286950000|2021-05-06 07:42:30|5139.53|5139.53|5139.82|5139.82|5139.82|5139.82|5139.53|5139.53|0
1620286960000|2021-05-06 07:42:40|5140.26|5140.26|5140.26|5140.26|5140.26|5140.26|5140.26|5140.26|0
1620286970000|2021-05-06 07:42:50|5140.22|5140.22|5139.76|5139.76|5140.22|5140.22|5139.76|5139.76|0
1620286980000|2021-05-06 07:43:00|5139.98|5139.98|5139.67|5139.67|5139.98|5139.98|5139.67|5139.67|0
1620286990000|2021-05-06 07:43:10|5139.91|5139.91|5142.27|5142.27|5142.27|5142.27|5139.91|5139.91|0
1620287000000|2021-05-06 07:43:20|5144.14|5144.14|5144.28|5144.28|5144.85|5144.85|5144.14|5144.14|0
1620287010000|2021-05-06 07:43:30|5144.52|5144.52|5144.44|5144.44|5144.52|5144.52|5144.23|5144.23|0
1620287020000|2021-05-06 07:43:40|5146.99|5146.99|5146.79|5146.79|5146.99|5146.99|5146.79|5146.79|0
1620287030000|2021-05-06 07:43:50|5147.08|5147.08|5146.15|5146.15|5147.08|5147.08|5146.15|5146.15|0
1620287040000|2021-05-06 07:44:00|5146.37|5146.37|5146.37|5146.37|5146.37|5146.37|5146.37|5146.37|0
1620287050000|2021-05-06 07:44:10|5145.21|5145.21|5143.29|5143.29|5145.21|5145.21|5143.29|5143.29|0
1620287060000|2021-05-06 07:44:20|5144.49|5144.49|5144.25|5144.25|5144.49|5144.49|5144.03|5144.03|0
1620287070000|2021-05-06 07:44:30|5145.12|5145.12|5145.03|5145.03|5145.59|5145.59|5145.03|5145.03|0
1620287090000|2021-05-06 07:44:50|5144.45|5144.45|5144.45|5144.45|5144.45|5144.45|5144.45|5144.45|0
1620287100000|2021-05-06 07:45:00|5144.16|5144.16|5145.43|5145.43|5145.43|5145.43|5144.16|5144.16|0
1620287120000|2021-05-06 07:45:20|5145.45|5145.45|5146.07|5146.07|5146.07|5146.07|5145.16|5145.16|0
1620287130000|2021-05-06 07:45:30|5146.65|5146.65|5147.08|5147.08|5147.08|5147.08|5146.65|5146.65|0
1620287140000|2021-05-06 07:45:40|5146.5|5146.5|5146.07|5146.07|5146.5|5146.5|5146.02|5146.02|0
1620287160000|2021-05-06 07:46:00|5145.85|5145.85|5145.85|5145.85|5145.85|5145.85|5145.85|5145.85|0
1620287170000|2021-05-06 07:46:10|5145.56|5145.56|5145.8|5145.8|5145.8|5145.8|5145.56|5145.56|0
1620287180000|2021-05-06 07:46:20|5146.04|5146.04|5145.81|5145.81|5146.04|5146.04|5145.81|5145.81|0
1620287190000|2021-05-06 07:46:30|5146.53|5146.53|5146.08|5146.08|5146.53|5146.53|5145.84|5145.84|0
1620287200000|2021-05-06 07:46:40|5146.36|5146.36|5146.36|5146.36|5146.36|5146.36|5146.36|5146.36|0
1620287210000|2021-05-06 07:46:50|5147.11|5147.11|5147.4|5147.4|5147.4|5147.4|5147.11|5147.11|0
1620287220000|2021-05-06 07:47:00|5147.64|5147.64|5147.67|5147.67|5147.67|5147.67|5147.64|5147.64|0
1620287230000|2021-05-06 07:47:10|5147.77|5147.77|5148.44|5148.44|5148.44|5148.44|5147.77|5147.77|0
1620287240000|2021-05-06 07:47:20|5148.46|5148.46|5148.7|5148.7|5148.7|5148.7|5148.46|5148.46|0
1620287260000|2021-05-06 07:47:40|5148.12|5148.12|5148.55|5148.55|5148.55|5148.55|5148.12|5148.12|0
1620287270000|2021-05-06 07:47:50|5148.53|5148.53|5151.1|5151.1|5151.65|5151.65|5148.53|5148.53|0
1620287280000|2021-05-06 07:48:00|5151.09|5151.09|5152|5152|5152|5152|5151.09|5151.09|0
1620287290000|2021-05-06 07:48:10|5152.29|5152.29|5153.04|5153.04|5153.04|5153.04|5152.29|5152.29|0
1620287300000|2021-05-06 07:48:20|5153.32|5153.32|5152.87|5152.87|5153.78|5153.78|5152.87|5152.87|0
1620287320000|2021-05-06 07:48:40|5153.45|5153.45|5153.45|5153.45|5153.45|5153.45|5153.45|5153.45|0
1620287330000|2021-05-06 07:48:50|5152.99|5152.99|5153.59|5153.59|5153.59|5153.59|5151.96|5151.96|0
1620287350000|2021-05-06 07:49:10|5153.3|5153.3|5152.13|5152.13|5153.3|5153.3|5151.67|5151.67|0
1620287360000|2021-05-06 07:49:20|5151.55|5151.55|5153.32|5153.32|5153.32|5153.32|5151.55|5151.55|0
1620287370000|2021-05-06 07:49:30|5153.83|5153.83|5154.83|5154.83|5154.83|5154.83|5153.83|5153.83|0
1620287380000|2021-05-06 07:49:40|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|0
1620287390000|2021-05-06 07:49:50|5156.34|5156.34|5158.02|5158.02|5158.02|5158.02|5156.34|5156.34|0
1620287400000|2021-05-06 07:50:00|5158.26|5158.26|5158.62|5158.62|5159.08|5159.08|5157.97|5157.97|0
1620287430000|2021-05-06 07:50:30|5159.84|5159.84|5159.84|5159.84|5160.08|5160.08|5159.84|5159.84|0
1620287440000|2021-05-06 07:50:40|5159.63|5159.63|5158.64|5158.64|5159.63|5159.63|5158.64|5158.64|0
1620287450000|2021-05-06 07:50:50|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|5158.19|0
1620287460000|2021-05-06 07:51:00|5157.95|5157.95|5158.17|5158.17|5158.17|5158.17|5157.37|5157.37|0
1620287470000|2021-05-06 07:51:10|5157.88|5157.88|5158.64|5158.64|5158.64|5158.64|5157.88|5157.88|0
1620287490000|2021-05-06 07:51:30|5158.43|5158.43|5159.77|5159.77|5159.77|5159.77|5158.43|5158.43|0
1620287500000|2021-05-06 07:51:40|5160.01|5160.01|5160.01|5160.01|5160.01|5160.01|5160.01|5160.01|0
1620287510000|2021-05-06 07:51:50|5160.25|5160.25|5159.53|5159.53|5160.25|5160.25|5159.53|5159.53|0
1620287520000|2021-05-06 07:52:00|5159.3|5159.3|5157.9|5157.9|5159.3|5159.3|5157.9|5157.9|0
1620287530000|2021-05-06 07:52:10|5158.67|5158.67|5160.59|5160.59|5160.59|5160.59|5158.67|5158.67|0
1620287550000|2021-05-06 07:52:30|5160.3|5160.3|5159.17|5159.17|5160.3|5160.3|5159.17|5159.17|0
1620287560000|2021-05-06 07:52:40|5159.39|5159.39|5158.12|5158.12|5159.39|5159.39|5158.12|5158.12|0
1620287570000|2021-05-06 07:52:50|5157.9|5157.9|5158.14|5158.14|5158.14|5158.14|5157.9|5157.9|0
1620287580000|2021-05-06 07:53:00|5158.43|5158.43|5158.88|5158.88|5158.88|5158.88|5157.37|5157.37|0
1620287590000|2021-05-06 07:53:10|5159.17|5159.17|5159.88|5159.88|5159.88|5159.88|5159.17|5159.17|0
1620287600000|2021-05-06 07:53:20|5159.3|5159.3|5159.88|5159.88|5159.88|5159.88|5159.3|5159.3|0
1620287610000|2021-05-06 07:53:30|5160.46|5160.46|5160.27|5160.27|5160.97|5160.97|5160.27|5160.27|0
1620287630000|2021-05-06 07:53:50|5160.03|5160.03|5158.13|5158.13|5160.03|5160.03|5158.13|5158.13|0
1620287640000|2021-05-06 07:54:00|5157.89|5157.89|5157.99|5157.99|5157.99|5157.99|5156.98|5156.98|0
1620287650000|2021-05-06 07:54:10|5157.51|5157.51|5157.51|5157.51|5157.51|5157.51|5157.51|5157.51|0
1620287660000|2021-05-06 07:54:20|5157.29|5157.29|5157.23|5157.23|5157.29|5157.29|5157.23|5157.23|0
1620287670000|2021-05-06 07:54:30|5157.02|5157.02|5157.9|5157.9|5157.9|5157.9|5157.02|5157.02|0
1620287680000|2021-05-06 07:54:40|5157.62|5157.62|5157.52|5157.52|5158.19|5158.19|5157.52|5157.52|0
1620287690000|2021-05-06 07:54:50|5157.23|5157.23|5158.05|5158.05|5158.05|5158.05|5157.23|5157.23|0
1620287700000|2021-05-06 07:55:00|5157.81|5157.81|5158.55|5158.55|5158.55|5158.55|5156.99|5156.99|0
1620287710000|2021-05-06 07:55:10|5159.13|5159.13|5159.56|5159.56|5159.56|5159.56|5159.13|5159.13|0
1620287730000|2021-05-06 07:55:30|5159.78|5159.78|5160.07|5160.07|5160.07|5160.07|5159.78|5159.78|0
1620287740000|2021-05-06 07:55:40|5161.02|5161.02|5161.24|5161.24|5161.24|5161.24|5161.02|5161.02|0
1620287750000|2021-05-06 07:55:50|5161.53|5161.53|5162.68|5162.68|5162.68|5162.68|5161.53|5161.53|0
1620287760000|2021-05-06 07:56:00|5161.53|5161.53|5160.59|5160.59|5161.53|5161.53|5160.59|5160.59|0
1620287770000|2021-05-06 07:56:10|5160.11|5160.11|5159.59|5159.59|5160.11|5160.11|5159.59|5159.59|0
1620287780000|2021-05-06 07:56:20|5159.38|5159.38|5158.58|5158.58|5159.38|5159.38|5158.58|5158.58|0
1620287790000|2021-05-06 07:56:30|5158.15|5158.15|5155.77|5155.77|5158.15|5158.15|5155.77|5155.77|0
1620287800000|2021-05-06 07:56:40|5156.06|5156.06|5156.35|5156.35|5156.35|5156.35|5156.06|5156.06|0
1620287810000|2021-05-06 07:56:50|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|5156.64|0
1620287820000|2021-05-06 07:57:00|5157.12|5157.12|5158.24|5158.24|5158.24|5158.24|5157.12|5157.12|0
1620287840000|2021-05-06 07:57:20|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|5158.72|0
1620287850000|2021-05-06 07:57:30|5159.88|5159.88|5160.98|5160.98|5160.98|5160.98|5159.88|5159.88|0
1620287870000|2021-05-06 07:57:50|5160.96|5160.96|5163.38|5163.38|5163.38|5163.38|5160.96|5160.96|0
1620287880000|2021-05-06 07:58:00|5163.23|5163.23|5164.61|5164.61|5164.61|5164.61|5162.83|5162.83|0
1620287890000|2021-05-06 07:58:10|5164.32|5164.32|5163.88|5163.88|5164.75|5164.75|5163.88|5163.88|0
1620287900000|2021-05-06 07:58:20|5163.01|5163.01|5163.59|5163.59|5163.59|5163.59|5163.01|5163.01|0
1620287910000|2021-05-06 07:58:30|5162.88|5162.88|5161.87|5161.87|5162.9|5162.9|5161.63|5161.63|0
1620287920000|2021-05-06 07:58:40|5160.96|5160.96|5158.19|5158.19|5160.96|5160.96|5158.19|5158.19|0
1620287930000|2021-05-06 07:58:50|5157.95|5157.95|5156.8|5156.8|5157.95|5157.95|5156.8|5156.8|0
1620287940000|2021-05-06 07:59:00|5156.74|5156.74|5153.62|5153.62|5156.76|5156.76|5153.62|5153.62|0
1620287950000|2021-05-06 07:59:10|5154.34|5154.34|5155.59|5155.59|5155.59|5155.59|5154.34|5154.34|0
1620287980000|2021-05-06 07:59:40|5155.56|5155.56|5156.45|5156.45|5156.45|5156.45|5155.56|5155.56|0
1620287990000|2021-05-06 07:59:50|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|5156.24|0
1620288000000|2021-05-06 08:00:00|5155.76|5155.76|5155.87|5155.87|5155.87|5155.87|5154.27|5154.27|0
1620288010000|2021-05-06 08:00:10|5156.16|5156.16|5156.21|5156.21|5156.21|5156.21|5156.16|5156.16|0
1620288020000|2021-05-06 08:00:20|5156.66|5156.66|5156.46|5156.46|5156.66|5156.66|5156.42|5156.42|0
1620288030000|2021-05-06 08:00:30|5156.42|5156.42|5155.03|5155.03|5156.42|5156.42|5155.03|5155.03|0
1620288040000|2021-05-06 08:00:40|5155.99|5155.99|5153.56|5153.56|5156.21|5156.21|5153.56|5153.56|0
1620288050000|2021-05-06 08:00:50|5154.07|5154.07|5154.08|5154.08|5154.08|5154.08|5154.07|5154.07|0
1620288060000|2021-05-06 08:01:00|5155.71|5155.71|5158.03|5158.03|5158.51|5158.51|5155.71|5155.71|0
1620288070000|2021-05-06 08:01:10|5157.82|5157.82|5157.87|5157.87|5157.87|5157.87|5157.82|5157.82|0
1620288080000|2021-05-06 08:01:20|5157.84|5157.84|5156.85|5156.85|5157.84|5157.84|5156.85|5156.85|0
1620288090000|2021-05-06 08:01:30|5156.93|5156.93|5155.95|5155.95|5156.93|5156.93|5155.95|5155.95|0
1620288100000|2021-05-06 08:01:40|5155.66|5155.66|5155.45|5155.45|5155.66|5155.66|5155.45|5155.45|0
1620288110000|2021-05-06 08:01:50|5155.66|5155.66|5156.14|5156.14|5156.14|5156.14|5155.66|5155.66|0
1620288120000|2021-05-06 08:02:00|5155.92|5155.92|5156.14|5156.14|5156.14|5156.14|5155.92|5155.92|0
1620288130000|2021-05-06 08:02:10|5156.38|5156.38|5156.16|5156.16|5156.38|5156.38|5156.16|5156.16|0
1620288140000|2021-05-06 08:02:20|5155.68|5155.68|5154.41|5154.41|5155.68|5155.68|5154.41|5154.41|0
1620288170000|2021-05-06 08:02:50|5153.83|5153.83|5153.51|5153.51|5153.83|5153.83|5153.51|5153.51|0
1620288180000|2021-05-06 08:03:00|5153.55|5153.55|5155.21|5155.21|5155.21|5155.21|5153.55|5153.55|0
1620288190000|2021-05-06 08:03:10|5155.67|5155.67|5156.82|5156.82|5156.82|5156.82|5155.67|5155.67|0
1620288200000|2021-05-06 08:03:20|5156.34|5156.34|5156.82|5156.82|5156.82|5156.82|5156.34|5156.34|0
1620288210000|2021-05-06 08:03:30|5157.4|5157.4|5157.4|5157.4|5157.4|5157.4|5157.4|5157.4|0
1620288220000|2021-05-06 08:03:40|5156.82|5156.82|5156.36|5156.36|5156.82|5156.82|5156.36|5156.36|0
1620288230000|2021-05-06 08:03:50|5156.6|5156.6|5156.6|5156.6|5156.6|5156.6|5156.6|5156.6|0
1620288240000|2021-05-06 08:04:00|5156.12|5156.12|5156.12|5156.12|5156.12|5156.12|5156.12|5156.12|0
1620288250000|2021-05-06 08:04:10|5155.91|5155.91|5155.91|5155.91|5155.91|5155.91|5155.91|5155.91|0
1620288260000|2021-05-06 08:04:20|5155.67|5155.67|5155.67|5155.67|5155.67|5155.67|5155.38|5155.38|0
1620288270000|2021-05-06 08:04:30|5155.91|5155.91|5156.34|5156.34|5156.34|5156.34|5155.91|5155.91|0
1620288280000|2021-05-06 08:04:40|5157.06|5157.06|5157.06|5157.06|5157.06|5157.06|5157.06|5157.06|0
1620288290000|2021-05-06 08:04:50|5156.07|5156.07|5155.84|5155.84|5156.07|5156.07|5155.84|5155.84|0
1620288300000|2021-05-06 08:05:00|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|5155.86|0
1620288310000|2021-05-06 08:05:10|5156.07|5156.07|5156.07|5156.07|5156.07|5156.07|5156.07|5156.07|0
1620288320000|2021-05-06 08:05:20|5155.79|5155.79|5153.38|5153.38|5155.79|5155.79|5153.38|5153.38|0
1620288340000|2021-05-06 08:05:40|5153.1|5153.1|5154.87|5154.87|5154.87|5154.87|5153.1|5153.1|0
1620288350000|2021-05-06 08:05:50|5155.16|5155.16|5156.24|5156.24|5156.24|5156.24|5155.16|5155.16|0
1620288360000|2021-05-06 08:06:00|5156.77|5156.77|5153.96|5153.96|5157.01|5157.01|5153.96|5153.96|0
1620288370000|2021-05-06 08:06:10|5153.92|5153.92|5153.92|5153.92|5154.16|5154.16|5153.49|5153.49|0
1620288380000|2021-05-06 08:06:20|5154.21|5154.21|5157.12|5157.12|5157.12|5157.12|5154|5154|0
1620288390000|2021-05-06 08:06:30|5156.69|5156.69|5156.4|5156.4|5156.69|5156.69|5156.4|5156.4|0
1620288400000|2021-05-06 08:06:40|5156.16|5156.16|5156.18|5156.18|5156.18|5156.18|5155.71|5155.71|0
1620288410000|2021-05-06 08:06:50|5156.2|5156.2|5156.2|5156.2|5156.2|5156.2|5156.2|5156.2|0
1620288420000|2021-05-06 08:07:00|5156.92|5156.92|5157.33|5157.33|5157.55|5157.55|5156.92|5156.92|0
1620288430000|2021-05-06 08:07:10|5157.39|5157.39|5156.94|5156.94|5157.4|5157.4|5156.94|5156.94|0
1620288440000|2021-05-06 08:07:20|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|5155.62|0
1620288450000|2021-05-06 08:07:30|5155.4|5155.4|5155.4|5155.4|5155.4|5155.4|5155.4|5155.4|0
1620288460000|2021-05-06 08:07:40|5154.51|5154.51|5153.97|5153.97|5154.96|5154.96|5153.28|5153.28|0
1620288470000|2021-05-06 08:07:50|5154.26|5154.26|5153.97|5153.97|5154.26|5154.26|5153.97|5153.97|0
1620288480000|2021-05-06 08:08:00|5154.26|5154.26|5154.05|5154.05|5154.26|5154.26|5154.05|5154.05|0
1620288500000|2021-05-06 08:08:20|5153.33|5153.33|5154.49|5154.49|5154.49|5154.49|5153.33|5153.33|0
1620288510000|2021-05-06 08:08:30|5154.92|5154.92|5154.92|5154.92|5154.92|5154.92|5154.92|5154.92|0
1620288520000|2021-05-06 08:08:40|5155.21|5155.21|5156.14|5156.14|5156.14|5156.14|5155.21|5155.21|0
1620288530000|2021-05-06 08:08:50|5156.36|5156.36|5159.19|5159.19|5159.19|5159.19|5156.36|5156.36|0
1620288540000|2021-05-06 08:09:00|5159.84|5159.84|5160.75|5160.75|5160.75|5160.75|5159.84|5159.84|0
1620288550000|2021-05-06 08:09:10|5161.23|5161.23|5162.89|5162.89|5162.89|5162.89|5160.77|5160.77|0
1620288560000|2021-05-06 08:09:20|5163.37|5163.37|5163.13|5163.13|5163.37|5163.37|5162.89|5162.89|0
1620288580000|2021-05-06 08:09:40|5163.34|5163.34|5165.58|5165.58|5165.58|5165.58|5163.34|5163.34|0
1620288590000|2021-05-06 08:09:50|5165.81|5165.81|5165.72|5165.72|5166.87|5166.87|5165.72|5165.72|0
1620288600000|2021-05-06 08:10:00|5165.51|5165.51|5165.75|5165.75|5165.75|5165.75|5165.51|5165.51|0
1620288610000|2021-05-06 08:10:10|5165.99|5165.99|5166.23|5166.23|5166.46|5166.46|5165.99|5165.99|0
1620288630000|2021-05-06 08:10:30|5165.99|5165.99|5165.77|5165.77|5165.99|5165.99|5165.77|5165.77|0
1620288640000|2021-05-06 08:10:40|5165.48|5165.48|5164.79|5164.79|5165.48|5165.48|5164.79|5164.79|0
1620288650000|2021-05-06 08:10:50|5164.57|5164.57|5164.33|5164.33|5164.57|5164.57|5164.33|5164.33|0
1620288660000|2021-05-06 08:11:00|5164.04|5164.04|5163.25|5163.25|5164.04|5164.04|5163.01|5163.01|0
1620288670000|2021-05-06 08:11:10|5162.96|5162.96|5163.18|5163.18|5163.18|5163.18|5162.96|5162.96|0
1620288680000|2021-05-06 08:11:20|5163.39|5163.39|5163.97|5163.97|5163.97|5163.97|5163.39|5163.39|0
1620288690000|2021-05-06 08:11:30|5164.21|5164.21|5163.87|5163.87|5164.45|5164.45|5163.87|5163.87|0
1620288700000|2021-05-06 08:11:40|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|0
1620288720000|2021-05-06 08:12:00|5164.3|5164.3|5164.83|5164.83|5164.83|5164.83|5164.3|5164.3|0
1620288730000|2021-05-06 08:12:10|5165.93|5165.93|5164.85|5164.85|5165.93|5165.93|5164.85|5164.85|0
1620288760000|2021-05-06 08:12:40|5165.29|5165.29|5164.83|5164.83|5165.29|5165.29|5164.83|5164.83|0
1620288770000|2021-05-06 08:12:50|5164.25|5164.25|5164.25|5164.25|5164.25|5164.25|5164.25|5164.25|0
1620288780000|2021-05-06 08:13:00|5164.49|5164.49|5165|5165|5165|5165|5164.49|5164.49|0
1620288800000|2021-05-06 08:13:20|5164.98|5164.98|5164.98|5164.98|5164.98|5164.98|5164.98|5164.98|0
1620288810000|2021-05-06 08:13:30|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|5164.97|0
1620288820000|2021-05-06 08:13:40|5165.07|5165.07|5163.01|5163.01|5165.07|5165.07|5162.91|5162.91|0
1620288830000|2021-05-06 08:13:50|5162.58|5162.58|5163.05|5163.05|5163.05|5163.05|5162.58|5162.58|0
1620288840000|2021-05-06 08:14:00|5162.83|5162.83|5162.16|5162.16|5163.05|5163.05|5162.16|5162.16|0
1620288850000|2021-05-06 08:14:10|5162.1|5162.1|5162.3|5162.3|5162.76|5162.76|5161.52|5161.52|0
1620288860000|2021-05-06 08:14:20|5162.54|5162.54|5162.78|5162.78|5162.78|5162.78|5162.54|5162.54|0
1620288890000|2021-05-06 08:14:50|5163|5163|5163|5163|5163|5163|5163|5163|0
1620288900000|2021-05-06 08:15:00|5163.21|5163.21|5163.69|5163.69|5163.69|5163.69|5163.21|5163.21|0
1620288910000|2021-05-06 08:15:10|5163.71|5163.71|5163.71|5163.71|5163.71|5163.71|5163.71|5163.71|0
1620288920000|2021-05-06 08:15:20|5163.49|5163.49|5162.67|5162.67|5163.49|5163.49|5162.67|5162.67|0
1620288930000|2021-05-06 08:15:30|5162.43|5162.43|5162.61|5162.61|5162.83|5162.83|5161.6|5161.6|0
1620288940000|2021-05-06 08:15:40|5162.66|5162.66|5161.17|5161.17|5162.95|5162.95|5161.17|5161.17|0
1620288950000|2021-05-06 08:15:50|5161.19|5161.19|5161.62|5161.62|5161.62|5161.62|5161.19|5161.19|0
1620288960000|2021-05-06 08:16:00|5162.1|5162.1|5161.62|5161.62|5162.16|5162.16|5161.62|5161.62|0
1620288970000|2021-05-06 08:16:10|5161.4|5161.4|5161.4|5161.4|5161.4|5161.4|5161.4|5161.4|0
1620288980000|2021-05-06 08:16:20|5161.38|5161.38|5161.14|5161.14|5161.38|5161.38|5161.14|5161.14|0
1620289010000|2021-05-06 08:16:50|5161.18|5161.18|5161.65|5161.65|5162.11|5162.11|5161.18|5161.18|0
1620289030000|2021-05-06 08:17:10|5162.11|5162.11|5165.14|5165.14|5165.72|5165.72|5162.11|5162.11|0
1620289040000|2021-05-06 08:17:20|5164.23|5164.23|5163.36|5163.36|5164.23|5164.23|5163.36|5163.36|0
1620289050000|2021-05-06 08:17:30|5163.33|5163.33|5163.47|5163.47|5163.47|5163.47|5163.33|5163.33|0
1620289060000|2021-05-06 08:17:40|5163.68|5163.68|5163.66|5163.66|5163.68|5163.68|5163.44|5163.44|0
1620289080000|2021-05-06 08:18:00|5163.68|5163.68|5163.68|5163.68|5163.68|5163.68|5163.68|5163.68|0
1620289090000|2021-05-06 08:18:10|5164.37|5164.37|5166.92|5166.92|5166.92|5166.92|5164.37|5164.37|0
1620289100000|2021-05-06 08:18:20|5167.21|5167.21|5166.79|5166.79|5167.21|5167.21|5166.76|5166.76|0
1620289110000|2021-05-06 08:18:30|5166.5|5166.5|5166.71|5166.71|5166.71|5166.71|5166.23|5166.23|0
1620289120000|2021-05-06 08:18:40|5166.93|5166.93|5167.14|5167.14|5167.14|5167.14|5166.64|5166.64|0
1620289130000|2021-05-06 08:18:50|5167.43|5167.43|5167.67|5167.67|5167.67|5167.67|5167.43|5167.43|0
1620289140000|2021-05-06 08:19:00|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|5168.15|0
1620289150000|2021-05-06 08:19:10|5167.67|5167.67|5167.67|5167.67|5167.67|5167.67|5167.67|5167.67|0
1620289170000|2021-05-06 08:19:30|5167.89|5167.89|5168.1|5168.1|5168.1|5168.1|5167.89|5167.89|0
1620289180000|2021-05-06 08:19:40|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|5167.24|0
1620289200000|2021-05-06 08:20:00|5167.02|5167.02|5167.26|5167.26|5167.26|5167.26|5167.02|5167.02|0
1620289220000|2021-05-06 08:20:20|5167.96|5167.96|5167.96|5167.96|5167.96|5167.96|5167.96|5167.96|0
1620289230000|2021-05-06 08:20:30|5167.67|5167.67|5170.24|5170.24|5170.24|5170.24|5167.67|5167.67|0
1620289260000|2021-05-06 08:21:00|5170.26|5170.26|5169.23|5169.23|5170.26|5170.26|5169.23|5169.23|0
1620289270000|2021-05-06 08:21:10|5169.44|5169.44|5169.44|5169.44|5169.44|5169.44|5169.44|5169.44|0
1620289280000|2021-05-06 08:21:20|5169.41|5169.41|5170.74|5170.74|5170.74|5170.74|5169.41|5169.41|0
1620289290000|2021-05-06 08:21:30|5170.82|5170.82|5171.21|5171.21|5171.5|5171.5|5170.78|5170.78|0
1620289300000|2021-05-06 08:21:40|5171.25|5171.25|5170.96|5170.96|5171.25|5171.25|5170.96|5170.96|0
1620289310000|2021-05-06 08:21:50|5170.93|5170.93|5170.93|5170.93|5170.93|5170.93|5170.93|5170.93|0
1620289320000|2021-05-06 08:22:00|5170.92|5170.92|5171.16|5171.16|5171.16|5171.16|5170.92|5170.92|0
1620289340000|2021-05-06 08:22:20|5171.45|5171.45|5171.74|5171.74|5171.74|5171.74|5171.45|5171.45|0
1620289350000|2021-05-06 08:22:30|5171.45|5171.45|5171.45|5171.45|5171.45|5171.45|5171.45|5171.45|0
1620289360000|2021-05-06 08:22:40|5170.99|5170.99|5170.54|5170.54|5170.99|5170.99|5170.54|5170.54|0
1620289380000|2021-05-06 08:23:00|5170.25|5170.25|5170.46|5170.46|5170.46|5170.46|5170.25|5170.25|0
1620289400000|2021-05-06 08:23:20|5170.25|5170.25|5170.25|5170.25|5170.25|5170.25|5170.25|5170.25|0
1620289420000|2021-05-06 08:23:40|5170.23|5170.23|5170.72|5170.72|5170.72|5170.72|5170.23|5170.23|0
1620289430000|2021-05-06 08:23:50|5170.5|5170.5|5170.79|5170.79|5170.79|5170.79|5170.49|5170.49|0
1620289440000|2021-05-06 08:24:00|5171.08|5171.08|5172.04|5172.04|5172.04|5172.04|5171.08|5171.08|0
1620289450000|2021-05-06 08:24:10|5172.47|5172.47|5172.47|5172.47|5172.47|5172.47|5172.47|5172.47|0
1620289460000|2021-05-06 08:24:20|5173.05|5173.05|5173.08|5173.08|5173.08|5173.08|5173.05|5173.05|0
1620289470000|2021-05-06 08:24:30|5172.79|5172.79|5171.51|5171.51|5172.79|5172.79|5171.25|5171.25|0
1620289480000|2021-05-06 08:24:40|5171.5|5171.5|5174.01|5174.01|5174.01|5174.01|5171.5|5171.5|0
1620289500000|2021-05-06 08:25:00|5173.82|5173.82|5173.77|5173.77|5173.82|5173.82|5173.53|5173.53|0
1620289510000|2021-05-06 08:25:10|5173.75|5173.75|5173.75|5173.75|5173.75|5173.75|5173.75|5173.75|0
1620289520000|2021-05-06 08:25:20|5174.33|5174.33|5174.54|5174.54|5174.81|5174.81|5174.33|5174.33|0
1620289550000|2021-05-06 08:25:50|5174.07|5174.07|5173.38|5173.38|5174.07|5174.07|5173.09|5173.09|0
1620289560000|2021-05-06 08:26:00|5172.8|5172.8|5172.22|5172.22|5172.8|5172.8|5172.22|5172.22|0
1620289570000|2021-05-06 08:26:10|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|0
1620289580000|2021-05-06 08:26:20|5171.17|5171.17|5171.65|5171.65|5171.65|5171.65|5170.66|5170.66|0
1620289590000|2021-05-06 08:26:30|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|0
1620289600000|2021-05-06 08:26:40|5171.84|5171.84|5172.58|5172.58|5172.58|5172.58|5171.84|5171.84|0
1620289610000|2021-05-06 08:26:50|5173.01|5173.01|5172.58|5172.58|5173.01|5173.01|5172.58|5172.58|0
1620289620000|2021-05-06 08:27:00|5172.1|5172.1|5172.1|5172.1|5172.1|5172.1|5172.1|5172.1|0
1620289630000|2021-05-06 08:27:10|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|0
1620289640000|2021-05-06 08:27:20|5172.87|5172.87|5173.95|5173.95|5173.95|5173.95|5172.87|5172.87|0
1620289650000|2021-05-06 08:27:30|5173.08|5173.08|5173.08|5173.08|5173.08|5173.08|5173.08|5173.08|0
1620289660000|2021-05-06 08:27:40|5172.65|5172.65|5172.43|5172.43|5172.65|5172.65|5172.43|5172.43|0
1620289670000|2021-05-06 08:27:50|5171.72|5171.72|5171.48|5171.48|5171.72|5171.72|5171.48|5171.48|0
1620289680000|2021-05-06 08:28:00|5171.72|5171.72|5171.72|5171.72|5171.72|5171.72|5171.72|5171.72|0
1620289710000|2021-05-06 08:28:30|5171.2|5171.2|5172.2|5172.2|5172.2|5172.2|5171.2|5171.2|0
1620289720000|2021-05-06 08:28:40|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|0
1620289730000|2021-05-06 08:28:50|5172.27|5172.27|5173.09|5173.09|5173.09|5173.09|5172.27|5172.27|0
1620289740000|2021-05-06 08:29:00|5173.67|5173.67|5174.14|5174.14|5174.72|5174.72|5173.38|5173.38|0
1620289750000|2021-05-06 08:29:10|5174.43|5174.43|5175.59|5175.59|5175.59|5175.59|5174.43|5174.43|0
1620289760000|2021-05-06 08:29:20|5175.88|5175.88|5177.46|5177.46|5177.89|5177.89|5175.88|5175.88|0
1620289770000|2021-05-06 08:29:30|5176.59|5176.59|5175.78|5175.78|5176.59|5176.59|5175.78|5175.78|0
1620289780000|2021-05-06 08:29:40|5175.2|5175.2|5175.2|5175.2|5175.2|5175.2|5175.2|5175.2|0
1620289800000|2021-05-06 08:30:00|5176.06|5176.06|5175.78|5175.78|5176.06|5176.06|5175.78|5175.78|0
1620289810000|2021-05-06 08:30:10|5175.56|5175.56|5175.42|5175.42|5175.56|5175.56|5174.84|5174.84|0
1620289830000|2021-05-06 08:30:30|5175.01|5175.01|5174.08|5174.08|5175.01|5175.01|5174.08|5174.08|0
1620289850000|2021-05-06 08:30:50|5174.3|5174.3|5172.23|5172.23|5174.3|5174.3|5172.23|5172.23|0
1620289860000|2021-05-06 08:31:00|5172.09|5172.09|5172.04|5172.04|5172.09|5172.09|5172.04|5172.04|0
1620289870000|2021-05-06 08:31:10|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|5171.75|0
1620289880000|2021-05-06 08:31:20|5171.53|5171.53|5171.32|5171.32|5171.53|5171.53|5171.32|5171.32|0
1620289890000|2021-05-06 08:31:30|5171.33|5171.33|5171.58|5171.58|5171.58|5171.58|5171.29|5171.29|0
1620289900000|2021-05-06 08:31:40|5171.29|5171.29|5171.29|5171.29|5171.29|5171.29|5171.29|5171.29|0
1620289910000|2021-05-06 08:31:50|5170.83|5170.83|5171.82|5171.82|5171.82|5171.82|5170.26|5170.26|0
1620289920000|2021-05-06 08:32:00|5172.03|5172.03|5170.59|5170.59|5172.56|5172.56|5170.59|5170.59|0
1620289930000|2021-05-06 08:32:10|5170.58|5170.58|5170.15|5170.15|5170.58|5170.58|5170.15|5170.15|0
1620289940000|2021-05-06 08:32:20|5170.58|5170.58|5170.58|5170.58|5170.58|5170.58|5170.58|5170.58|0
1620289950000|2021-05-06 08:32:30|5170.36|5170.36|5170.36|5170.36|5170.36|5170.36|5170.36|5170.36|0
1620289970000|2021-05-06 08:32:50|5170.15|5170.15|5169.35|5169.35|5170.15|5170.15|5169.35|5169.35|0
1620289980000|2021-05-06 08:33:00|5169.32|5169.32|5168.6|5168.6|5169.32|5169.32|5168.6|5168.6|0
1620289990000|2021-05-06 08:33:10|5169.11|5169.11|5169.97|5169.97|5169.97|5169.97|5169.11|5169.11|0
1620290000000|2021-05-06 08:33:20|5169.76|5169.76|5169.04|5169.04|5169.76|5169.76|5169.04|5169.04|0
1620290010000|2021-05-06 08:33:30|5168.17|5168.17|5168.14|5168.14|5168.17|5168.17|5168.14|5168.14|0
1620290020000|2021-05-06 08:33:40|5167.93|5167.93|5168.36|5168.36|5168.36|5168.36|5167.93|5167.93|0
1620290040000|2021-05-06 08:34:00|5168.3|5168.3|5168.52|5168.52|5168.52|5168.52|5168.28|5168.28|0
1620290060000|2021-05-06 08:34:20|5168.3|5168.3|5170.91|5170.91|5170.91|5170.91|5168.26|5168.26|0
1620290070000|2021-05-06 08:34:30|5171.34|5171.34|5171.34|5171.34|5171.34|5171.34|5171.34|5171.34|0
1620290080000|2021-05-06 08:34:40|5170.84|5170.84|5170.62|5170.62|5170.84|5170.84|5170.62|5170.62|0
1620290100000|2021-05-06 08:35:00|5170.91|5170.91|5170.94|5170.94|5170.94|5170.94|5170.91|5170.91|0
1620290120000|2021-05-06 08:35:20|5170.7|5170.7|5170.99|5170.99|5170.99|5170.99|5170.7|5170.7|0
1620290140000|2021-05-06 08:35:40|5171.23|5171.23|5171.23|5171.23|5171.23|5171.23|5171.23|5171.23|0
1620290150000|2021-05-06 08:35:50|5171.52|5171.52|5172.05|5172.05|5172.1|5172.1|5171.52|5171.52|0
1620290160000|2021-05-06 08:36:00|5172.34|5172.34|5172.05|5172.05|5172.34|5172.34|5172.05|5172.05|0
1620290170000|2021-05-06 08:36:10|5172.26|5172.26|5173.01|5173.01|5173.01|5173.01|5172.26|5172.26|0
1620290180000|2021-05-06 08:36:20|5173.48|5173.48|5175.22|5175.22|5175.22|5175.22|5173.48|5173.48|0
1620290190000|2021-05-06 08:36:30|5175.65|5175.65|5175.46|5175.46|5175.67|5175.67|5175.46|5175.46|0
1620290200000|2021-05-06 08:36:40|5175.17|5175.17|5174.74|5174.74|5175.17|5175.17|5174.74|5174.74|0
1620290210000|2021-05-06 08:36:50|5173.58|5173.58|5171.76|5171.76|5173.58|5173.58|5171.76|5171.76|0
1620290220000|2021-05-06 08:37:00|5172.05|5172.05|5172.77|5172.77|5172.77|5172.77|5172.05|5172.05|0
1620290230000|2021-05-06 08:37:10|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|0
1620290240000|2021-05-06 08:37:20|5172.32|5172.32|5171.88|5171.88|5172.32|5172.32|5171.88|5171.88|0
1620290250000|2021-05-06 08:37:30|5171.85|5171.85|5170.28|5170.28|5171.85|5171.85|5170.28|5170.28|0
1620290260000|2021-05-06 08:37:40|5170.57|5170.57|5171.84|5171.84|5171.84|5171.84|5170.57|5170.57|0
1620290270000|2021-05-06 08:37:50|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|0
1620290280000|2021-05-06 08:38:00|5172.29|5172.29|5171.71|5171.71|5172.29|5172.29|5171.71|5171.71|0
1620290290000|2021-05-06 08:38:10|5171.5|5171.5|5171.5|5171.5|5171.5|5171.5|5171.5|5171.5|0
1620290300000|2021-05-06 08:38:20|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|5171.74|0
1620290310000|2021-05-06 08:38:30|5172.41|5172.41|5172.41|5172.41|5172.41|5172.41|5172.41|5172.41|0
1620290320000|2021-05-06 08:38:40|5173.28|5173.28|5173.49|5173.49|5173.49|5173.49|5173.28|5173.28|0
1620290330000|2021-05-06 08:38:50|5173.2|5173.2|5172.34|5172.34|5173.2|5173.2|5172.34|5172.34|0
1620290340000|2021-05-06 08:39:00|5172.63|5172.63|5171.95|5171.95|5172.63|5172.63|5171.95|5171.95|0
1620290350000|2021-05-06 08:39:10|5171.92|5171.92|5171.94|5171.94|5171.94|5171.94|5171.92|5171.92|0
1620290360000|2021-05-06 08:39:20|5170.52|5170.52|5169.8|5169.8|5170.52|5170.52|5169.8|5169.8|0
1620290370000|2021-05-06 08:39:30|5169.51|5169.51|5169.49|5169.49|5169.51|5169.51|5169.49|5169.49|0
1620290380000|2021-05-06 08:39:40|5168.53|5168.53|5168.53|5168.53|5168.53|5168.53|5168.53|5168.53|0
1620290390000|2021-05-06 08:39:50|5168.1|5168.1|5167.88|5167.88|5168.1|5168.1|5167.88|5167.88|0
1620290400000|2021-05-06 08:40:00|5167.3|5167.3|5166.43|5166.43|5167.3|5167.3|5166.43|5166.43|0
1620290410000|2021-05-06 08:40:10|5165.47|5165.47|5165.76|5165.76|5165.76|5165.76|5165.47|5165.47|0
1620290430000|2021-05-06 08:40:30|5165.47|5165.47|5165.41|5165.41|5165.85|5165.85|5165.41|5165.41|0
1620290440000|2021-05-06 08:40:40|5165.18|5165.18|5165.19|5165.19|5165.19|5165.19|5165.18|5165.18|0
1620290450000|2021-05-06 08:40:50|5164.95|5164.95|5164.52|5164.52|5164.95|5164.95|5164.52|5164.52|0
1620290460000|2021-05-06 08:41:00|5163.83|5163.83|5159.35|5159.35|5163.83|5163.83|5159.35|5159.35|0
1620290470000|2021-05-06 08:41:10|5159.32|5159.32|5159.15|5159.15|5159.32|5159.32|5158.17|5158.17|0
1620290480000|2021-05-06 08:41:20|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|5158.86|0
1620290490000|2021-05-06 08:41:30|5158.85|5158.85|5158.37|5158.37|5158.85|5158.85|5158.37|5158.37|0
1620290500000|2021-05-06 08:41:40|5158.8|5158.8|5158.8|5158.8|5158.8|5158.8|5158.8|5158.8|0
1620290510000|2021-05-06 08:41:50|5158.56|5158.56|5159.33|5159.33|5159.33|5159.33|5158.56|5158.56|0
1620290520000|2021-05-06 08:42:00|5159.04|5159.04|5159.04|5159.04|5159.04|5159.04|5159.04|5159.04|0
1620290530000|2021-05-06 08:42:10|5158.61|5158.61|5158.61|5158.61|5158.61|5158.61|5158.61|5158.61|0
1620290540000|2021-05-06 08:42:20|5157.74|5157.74|5158.97|5158.97|5158.97|5158.97|5157.31|5157.31|0
1620290560000|2021-05-06 08:42:40|5158.75|5158.75|5159.21|5159.21|5159.21|5159.21|5158.75|5158.75|0
1620290570000|2021-05-06 08:42:50|5159.42|5159.42|5160.98|5160.98|5161.73|5161.73|5159.42|5159.42|0
1620290580000|2021-05-06 08:43:00|5160.77|5160.77|5160.12|5160.12|5161.2|5161.2|5160.12|5160.12|0
1620290590000|2021-05-06 08:43:10|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|5160.33|0
1620290600000|2021-05-06 08:43:20|5160.57|5160.57|5160.57|5160.57|5160.57|5160.57|5160.57|5160.57|0
1620290630000|2021-05-06 08:43:50|5160.33|5160.33|5160.57|5160.57|5160.57|5160.57|5160.12|5160.12|0
1620290650000|2021-05-06 08:44:10|5160.35|5160.35|5159.44|5159.44|5160.35|5160.35|5159.44|5159.44|0
1620290660000|2021-05-06 08:44:20|5159.37|5159.37|5159.4|5159.4|5159.4|5159.4|5159.37|5159.37|0
1620290670000|2021-05-06 08:44:30|5159.64|5159.64|5158.66|5158.66|5159.64|5159.64|5158.66|5158.66|0
1620290680000|2021-05-06 08:44:40|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|5158.43|0
1620290690000|2021-05-06 08:44:50|5158.41|5158.41|5158.43|5158.43|5158.43|5158.43|5158.41|5158.41|0
1620290700000|2021-05-06 08:45:00|5158.41|5158.41|5158.09|5158.09|5158.41|5158.41|5157.83|5157.83|0
1620290710000|2021-05-06 08:45:10|5158.3|5158.3|5156.01|5156.01|5158.3|5158.3|5156.01|5156.01|0
1620290720000|2021-05-06 08:45:20|5157.11|5157.11|5158.36|5158.36|5158.36|5158.36|5157.11|5157.11|0
1620290730000|2021-05-06 08:45:30|5158.14|5158.14|5155.86|5155.86|5158.14|5158.14|5155.86|5155.86|0
1620290740000|2021-05-06 08:45:40|5155.65|5155.65|5153.92|5153.92|5155.65|5155.65|5153.92|5153.92|0
1620290750000|2021-05-06 08:45:50|5153.68|5153.68|5152.68|5152.68|5153.68|5153.68|5152.68|5152.68|0
1620290760000|2021-05-06 08:46:00|5152.47|5152.47|5147.45|5147.45|5152.47|5152.47|5147.21|5147.21|0
1620290770000|2021-05-06 08:46:10|5147.67|5147.67|5146.47|5146.47|5147.67|5147.67|5146.47|5146.47|0
1620290780000|2021-05-06 08:46:20|5146.95|5146.95|5147.72|5147.72|5147.72|5147.72|5146.95|5146.95|0
1620290790000|2021-05-06 08:46:30|5147.76|5147.76|5146.22|5146.22|5148.84|5148.84|5146.22|5146.22|0
1620290820000|2021-05-06 08:47:00|5147.18|5147.18|5147.64|5147.64|5147.64|5147.64|5147.18|5147.18|0
1620290840000|2021-05-06 08:47:20|5147.57|5147.57|5147.43|5147.43|5147.57|5147.57|5147.43|5147.43|0
1620290850000|2021-05-06 08:47:30|5147.14|5147.14|5144.7|5144.7|5147.14|5147.14|5144.7|5144.7|0
1620290860000|2021-05-06 08:47:40|5144.12|5144.12|5142.69|5142.69|5144.27|5144.27|5142.45|5142.45|0
1620290870000|2021-05-06 08:47:50|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|5142.97|0
1620290880000|2021-05-06 08:48:00|5143.21|5143.21|5142.64|5142.64|5143.65|5143.65|5142.64|5142.64|0
1620290890000|2021-05-06 08:48:10|5142.35|5142.35|5139.67|5139.67|5142.35|5142.35|5139.67|5139.67|0
1620290900000|2021-05-06 08:48:20|5139.88|5139.88|5140.2|5140.2|5140.2|5140.2|5139.43|5139.43|0
1620290910000|2021-05-06 08:48:30|5140.21|5140.21|5140.67|5140.67|5140.67|5140.67|5140.21|5140.21|0
1620290920000|2021-05-06 08:48:40|5141.84|5141.84|5142.42|5142.42|5142.42|5142.42|5141.84|5141.84|0
1620290930000|2021-05-06 08:48:50|5142.64|5142.64|5142.87|5142.87|5142.87|5142.87|5142.64|5142.64|0
1620290940000|2021-05-06 08:49:00|5142.66|5142.66|5142.66|5142.66|5142.67|5142.67|5142.66|5142.66|0
1620290950000|2021-05-06 08:49:10|5142.08|5142.08|5142.08|5142.08|5142.08|5142.08|5141.86|5141.86|0
1620290960000|2021-05-06 08:49:20|5142.78|5142.78|5143.59|5143.59|5143.82|5143.82|5142.78|5142.78|0
1620290970000|2021-05-06 08:49:30|5142.84|5142.84|5141.86|5141.86|5142.84|5142.84|5141.86|5141.86|0
1620290980000|2021-05-06 08:49:40|5141.57|5141.57|5142.2|5142.2|5142.2|5142.2|5141.14|5141.14|0
1620291000000|2021-05-06 08:50:00|5142.67|5142.67|5142.67|5142.67|5142.67|5142.67|5142.67|5142.67|0
1620291010000|2021-05-06 08:50:10|5141.11|5141.11|5140.61|5140.61|5141.11|5141.11|5140.61|5140.61|0
1620291020000|2021-05-06 08:50:20|5141.19|5141.19|5141.19|5141.19|5141.4|5141.4|5141.19|5141.19|0
1620291030000|2021-05-06 08:50:30|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|0
1620291040000|2021-05-06 08:50:40|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|5140.75|0
1620291050000|2021-05-06 08:50:50|5140.47|5140.47|5141.35|5141.35|5141.35|5141.35|5140.23|5140.23|0
1620291060000|2021-05-06 08:51:00|5141.79|5141.79|5141.79|5141.79|5141.79|5141.79|5141.79|5141.79|0
1620291070000|2021-05-06 08:51:10|5141.57|5141.57|5141.3|5141.3|5141.59|5141.59|5141.3|5141.3|0
1620291080000|2021-05-06 08:51:20|5139.88|5139.88|5138.29|5138.29|5139.92|5139.92|5138.29|5138.29|0
1620291090000|2021-05-06 08:51:30|5137.86|5137.86|5139.69|5139.69|5139.69|5139.69|5137.38|5137.38|0
1620291100000|2021-05-06 08:51:40|5139.93|5139.93|5140.17|5140.17|5140.17|5140.17|5139.93|5139.93|0
1620291120000|2021-05-06 08:52:00|5140.38|5140.38|5138.87|5138.87|5140.38|5140.38|5138.87|5138.87|0
1620291130000|2021-05-06 08:52:10|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|0
1620291140000|2021-05-06 08:52:20|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|5138.74|0
1620291150000|2021-05-06 08:52:30|5138.95|5138.95|5139.67|5139.67|5139.67|5139.67|5138.95|5138.95|0
1620291160000|2021-05-06 08:52:40|5139.26|5139.26|5139.48|5139.48|5139.7|5139.7|5139.26|5139.26|0
1620291170000|2021-05-06 08:52:50|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|0
1620291180000|2021-05-06 08:53:00|5139.96|5139.96|5141.13|5141.13|5141.13|5141.13|5139.96|5139.96|0
1620291190000|2021-05-06 08:53:10|5140.89|5140.89|5140.37|5140.37|5140.89|5140.89|5140.37|5140.37|0
1620291200000|2021-05-06 08:53:20|5140.15|5140.15|5139.22|5139.22|5140.15|5140.15|5139.22|5139.22|0
1620291210000|2021-05-06 08:53:30|5139.28|5139.28|5139.22|5139.22|5139.28|5139.28|5139.22|5139.22|0
1620291220000|2021-05-06 08:53:40|5138.57|5138.57|5138.55|5138.55|5138.57|5138.57|5138.55|5138.55|0
1620291230000|2021-05-06 08:53:50|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|5137.1|0
1620291240000|2021-05-06 08:54:00|5137.32|5137.32|5139.28|5139.28|5139.31|5139.31|5137.32|5137.32|0
1620291250000|2021-05-06 08:54:10|5139.76|5139.76|5138.84|5138.84|5139.76|5139.76|5138.84|5138.84|0
1620291260000|2021-05-06 08:54:20|5138.83|5138.83|5138.01|5138.01|5138.86|5138.86|5138.01|5138.01|0
1620291270000|2021-05-06 08:54:30|5137.93|5137.93|5136.76|5136.76|5137.93|5137.93|5136.76|5136.76|0
1620291290000|2021-05-06 08:54:50|5136.54|5136.54|5136.04|5136.04|5136.54|5136.54|5136.04|5136.04|0
1620291300000|2021-05-06 08:55:00|5135.6|5135.6|5134.6|5134.6|5135.6|5135.6|5134.38|5134.38|0
1620291310000|2021-05-06 08:55:10|5134.31|5134.31|5134.09|5134.09|5134.31|5134.31|5134.06|5134.06|0
1620291320000|2021-05-06 08:55:20|5134.07|5134.07|5133.38|5133.38|5134.07|5134.07|5133.38|5133.38|0
1620291330000|2021-05-06 08:55:30|5133.4|5133.4|5134.82|5134.82|5134.82|5134.82|5133.4|5133.4|0
1620291350000|2021-05-06 08:55:50|5134.8|5134.8|5134.31|5134.31|5134.8|5134.8|5134.31|5134.31|0
1620291370000|2021-05-06 08:56:10|5133.44|5133.44|5133.73|5133.73|5133.73|5133.73|5133.44|5133.44|0
1620291390000|2021-05-06 08:56:30|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|5133.71|0
1620291400000|2021-05-06 08:56:40|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|5132.77|0
1620291410000|2021-05-06 08:56:50|5132.81|5132.81|5132.81|5132.81|5132.81|5132.81|5132.81|5132.81|0
1620291420000|2021-05-06 08:57:00|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|0
1620291430000|2021-05-06 08:57:10|5132.57|5132.57|5133.8|5133.8|5133.8|5133.8|5132.57|5132.57|0
1620291440000|2021-05-06 08:57:20|5133.63|5133.63|5133.65|5133.65|5133.65|5133.65|5133.63|5133.63|0
1620291450000|2021-05-06 08:57:30|5133.43|5133.43|5133.43|5133.43|5133.43|5133.43|5133.43|5133.43|0
1620291480000|2021-05-06 08:58:00|5133.21|5133.21|5133.41|5133.41|5133.65|5133.65|5132.88|5132.88|0
1620291490000|2021-05-06 08:58:10|5133.19|5133.19|5132.95|5132.95|5133.19|5133.19|5132.9|5132.9|0
1620291510000|2021-05-06 08:58:30|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|5133.23|0
1620291520000|2021-05-06 08:58:40|5133.26|5133.26|5133.68|5133.68|5133.68|5133.68|5133.25|5133.25|0
1620291540000|2021-05-06 08:59:00|5133.74|5133.74|5133.52|5133.52|5133.74|5133.74|5133.52|5133.52|0
1620291570000|2021-05-06 08:59:30|5134.1|5134.1|5135.03|5135.03|5135.03|5135.03|5134.1|5134.1|0
1620291580000|2021-05-06 08:59:40|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|5135.32|0
1620291590000|2021-05-06 08:59:50|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|5135.34|0
1620291600000|2021-05-06 09:00:00|5135.38|5135.38|5135.81|5135.81|5135.81|5135.81|5135.38|5135.38|0
1620291620000|2021-05-06 09:00:20|5135.57|5135.57|5136.48|5136.48|5136.48|5136.48|5135.57|5135.57|0
1620291630000|2021-05-06 09:00:30|5136.96|5136.96|5136.53|5136.53|5136.96|5136.96|5136.53|5136.53|0
1620291650000|2021-05-06 09:00:50|5135.57|5135.57|5135.07|5135.07|5135.57|5135.57|5135.07|5135.07|0
1620291660000|2021-05-06 09:01:00|5134.78|5134.78|5134.53|5134.53|5134.78|5134.78|5134.53|5134.53|0
1620291670000|2021-05-06 09:01:10|5135.66|5135.66|5136.64|5136.64|5136.64|5136.64|5135.66|5135.66|0
1620291680000|2021-05-06 09:01:20|5137.34|5137.34|5137.63|5137.63|5137.63|5137.63|5137.1|5137.1|0
1620291690000|2021-05-06 09:01:30|5137.2|5137.2|5138.07|5138.07|5138.07|5138.07|5137.2|5137.2|0
1620291700000|2021-05-06 09:01:40|5138|5138|5138.04|5138.04|5138.57|5138.57|5137.46|5137.46|0
1620291710000|2021-05-06 09:01:50|5137.75|5137.75|5139.9|5139.9|5139.9|5139.9|5137.75|5137.75|0
1620291720000|2021-05-06 09:02:00|5140.76|5140.76|5143.09|5143.09|5143.33|5143.33|5140.76|5140.76|0
1620291730000|2021-05-06 09:02:10|5142.51|5142.51|5142.57|5142.57|5143.01|5143.01|5142.28|5142.28|0
1620291740000|2021-05-06 09:02:20|5142.13|5142.13|5141.56|5141.56|5142.13|5142.13|5140.84|5140.84|0
1620291760000|2021-05-06 09:02:40|5140.98|5140.98|5140.5|5140.5|5140.98|5140.98|5140.5|5140.5|0
1620291780000|2021-05-06 09:03:00|5140.74|5140.74|5140.74|5140.74|5140.74|5140.74|5140.74|5140.74|0
1620291790000|2021-05-06 09:03:10|5140.52|5140.52|5142.47|5142.47|5142.47|5142.47|5140.52|5140.52|0
1620291800000|2021-05-06 09:03:20|5142.95|5142.95|5143.21|5143.21|5143.21|5143.21|5142.92|5142.92|0
1620291810000|2021-05-06 09:03:30|5142.97|5142.97|5142.47|5142.47|5142.97|5142.97|5142.47|5142.47|0
1620291820000|2021-05-06 09:03:40|5142.5|5142.5|5142.5|5142.5|5142.5|5142.5|5142.5|5142.5|0
1620291830000|2021-05-06 09:03:50|5142.53|5142.53|5142.58|5142.58|5142.58|5142.58|5142.29|5142.29|0
1620291840000|2021-05-06 09:04:00|5142.15|5142.15|5142.15|5142.15|5142.15|5142.15|5142.15|5142.15|0
1620291850000|2021-05-06 09:04:10|5142.39|5142.39|5143.89|5143.89|5143.89|5143.89|5142.39|5142.39|0
1620291860000|2021-05-06 09:04:20|5143.93|5143.93|5144.58|5144.58|5144.58|5144.58|5143.93|5143.93|0
1620291870000|2021-05-06 09:04:30|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|5144.36|0
1620291880000|2021-05-06 09:04:40|5144.6|5144.6|5144.96|5144.96|5145.25|5145.25|5144.6|5144.6|0
1620291890000|2021-05-06 09:04:50|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|5145.25|0
1620291900000|2021-05-06 09:05:00|5145.01|5145.01|5145.59|5145.59|5145.59|5145.59|5144.77|5144.77|0
1620291910000|2021-05-06 09:05:10|5145.88|5145.88|5145.66|5145.66|5145.88|5145.88|5145.66|5145.66|0
1620291920000|2021-05-06 09:05:20|5145.9|5145.9|5148.12|5148.12|5148.12|5148.12|5145.61|5145.61|0
1620291930000|2021-05-06 09:05:30|5147.83|5147.83|5148.12|5148.12|5148.12|5148.12|5147.83|5147.83|0
1620291940000|2021-05-06 09:05:40|5148.23|5148.23|5148.94|5148.94|5148.94|5148.94|5148.22|5148.22|0
1620291950000|2021-05-06 09:05:50|5148.65|5148.65|5149.46|5149.46|5149.46|5149.46|5148.65|5148.65|0
1620291960000|2021-05-06 09:06:00|5148.99|5148.99|5148.53|5148.53|5148.99|5148.99|5148.29|5148.29|0
1620291970000|2021-05-06 09:06:10|5148.96|5148.96|5148.96|5148.96|5148.96|5148.96|5148.96|5148.96|0
1620291980000|2021-05-06 09:06:20|5149.03|5149.03|5150.1|5150.1|5150.1|5150.1|5149.03|5149.03|0
1620291990000|2021-05-06 09:06:30|5149.52|5149.52|5149.31|5149.31|5150.1|5150.1|5149.31|5149.31|0
1620292000000|2021-05-06 09:06:40|5149.07|5149.07|5149.07|5149.07|5149.07|5149.07|5148.78|5148.78|0
1620292010000|2021-05-06 09:06:50|5149.65|5149.65|5149.93|5149.93|5149.93|5149.93|5149.07|5149.07|0
1620292020000|2021-05-06 09:07:00|5149.07|5149.07|5149.36|5149.36|5149.36|5149.36|5149.07|5149.07|0
1620292030000|2021-05-06 09:07:10|5149.14|5149.14|5148.85|5148.85|5149.14|5149.14|5148.85|5148.85|0
1620292040000|2021-05-06 09:07:20|5148.64|5148.64|5148.64|5148.64|5148.64|5148.64|5148.64|5148.64|0
1620292050000|2021-05-06 09:07:30|5149.21|5149.21|5149.21|5149.21|5149.5|5149.5|5149.21|5149.21|0
1620292060000|2021-05-06 09:07:40|5149.5|5149.5|5148.92|5148.92|5149.5|5149.5|5148.64|5148.64|0
1620292070000|2021-05-06 09:07:50|5148.21|5148.21|5148.42|5148.42|5148.42|5148.42|5148.21|5148.21|0
1620292090000|2021-05-06 09:08:10|5147.56|5147.56|5149.14|5149.14|5149.14|5149.14|5147.56|5147.56|0
1620292100000|2021-05-06 09:08:20|5149.72|5149.72|5150.77|5150.77|5151.06|5151.06|5149.72|5149.72|0
1620292120000|2021-05-06 09:08:40|5150.19|5150.19|5150.53|5150.53|5150.53|5150.53|5149.95|5149.95|0
1620292130000|2021-05-06 09:08:50|5150.61|5150.61|5151.09|5151.09|5151.09|5151.09|5150.61|5150.61|0
1620292140000|2021-05-06 09:09:00|5151.15|5151.15|5151.15|5151.15|5151.15|5151.15|5150.86|5150.86|0
1620292150000|2021-05-06 09:09:10|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|5150.71|0
1620292160000|2021-05-06 09:09:20|5150.75|5150.75|5149.98|5149.98|5150.75|5150.75|5149.98|5149.98|0
1620292170000|2021-05-06 09:09:30|5149.5|5149.5|5149.5|5149.5|5149.5|5149.5|5149.5|5149.5|0
1620292190000|2021-05-06 09:09:50|5149.29|5149.29|5149|5149|5149.29|5149.29|5149|5149|0
1620292200000|2021-05-06 09:10:00|5148.78|5148.78|5148.49|5148.49|5148.78|5148.78|5148.49|5148.49|0
1620292210000|2021-05-06 09:10:10|5148.21|5148.21|5147.54|5147.54|5148.21|5148.21|5147.54|5147.54|0
1620292220000|2021-05-06 09:10:20|5146.82|5146.82|5146.71|5146.71|5146.82|5146.82|5146.71|5146.71|0
1620292230000|2021-05-06 09:10:30|5146.73|5146.73|5144.99|5144.99|5146.73|5146.73|5144.95|5144.95|0
1620292250000|2021-05-06 09:10:50|5145.23|5145.23|5144.77|5144.77|5145.23|5145.23|5144.77|5144.77|0
1620292260000|2021-05-06 09:11:00|5144.72|5144.72|5144.15|5144.15|5145.29|5145.29|5144.15|5144.15|0
1620292270000|2021-05-06 09:11:10|5144.6|5144.6|5144.6|5144.6|5144.6|5144.6|5144.58|5144.58|0
1620292280000|2021-05-06 09:11:20|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|5144.19|0
1620292290000|2021-05-06 09:11:30|5144.21|5144.21|5144.79|5144.79|5144.79|5144.79|5144.21|5144.21|0
1620292300000|2021-05-06 09:11:40|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|5144.57|0
1620292310000|2021-05-06 09:11:50|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|0
1620292320000|2021-05-06 09:12:00|5144.19|5144.19|5143.33|5143.33|5144.19|5144.19|5143.33|5143.33|0
1620292330000|2021-05-06 09:12:10|5143.29|5143.29|5143.05|5143.05|5143.29|5143.29|5143.05|5143.05|0
1620292340000|2021-05-06 09:12:20|5143.81|5143.81|5143.81|5143.81|5143.81|5143.81|5143.81|5143.81|0
1620292350000|2021-05-06 09:12:30|5144.39|5144.39|5144.68|5144.68|5144.68|5144.68|5144.39|5144.39|0
1620292360000|2021-05-06 09:12:40|5144.1|5144.1|5143.84|5143.84|5144.39|5144.39|5143.84|5143.84|0
1620292370000|2021-05-06 09:12:50|5144.13|5144.13|5143.34|5143.34|5144.13|5144.13|5143.34|5143.34|0
1620292380000|2021-05-06 09:13:00|5143.55|5143.55|5143.47|5143.47|5143.55|5143.55|5143.47|5143.47|0
1620292390000|2021-05-06 09:13:10|5143.43|5143.43|5143.43|5143.43|5143.43|5143.43|5143.43|5143.43|0
1620292410000|2021-05-06 09:13:30|5142.98|5142.98|5142.19|5142.19|5142.98|5142.98|5141.95|5141.95|0
1620292420000|2021-05-06 09:13:40|5141.9|5141.9|5139.08|5139.08|5141.9|5141.9|5139.08|5139.08|0
1620292430000|2021-05-06 09:13:50|5139.66|5139.66|5136.93|5136.93|5139.66|5139.66|5136.93|5136.93|0
1620292440000|2021-05-06 09:14:00|5136.98|5136.98|5136.84|5136.84|5137.29|5137.29|5136.14|5136.14|0
1620292450000|2021-05-06 09:14:10|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|5137.08|0
1620292460000|2021-05-06 09:14:20|5137.37|5137.37|5137.82|5137.82|5137.82|5137.82|5137.37|5137.37|0
1620292470000|2021-05-06 09:14:30|5137.61|5137.61|5135.34|5135.34|5137.61|5137.61|5135.34|5135.34|0
1620292480000|2021-05-06 09:14:40|5135.24|5135.24|5135.24|5135.24|5135.26|5135.26|5135.22|5135.22|0
1620292490000|2021-05-06 09:14:50|5135.26|5135.26|5135.26|5135.26|5135.26|5135.26|5135.24|5135.24|0
1620292500000|2021-05-06 09:15:00|5134.68|5134.68|5134.97|5134.97|5134.97|5134.97|5134.25|5134.25|0
1620292510000|2021-05-06 09:15:10|5134.75|5134.75|5134.72|5134.72|5134.75|5134.75|5134.72|5134.72|0
1620292520000|2021-05-06 09:15:20|5134.26|5134.26|5134.5|5134.5|5134.5|5134.5|5134.26|5134.26|0
1620292530000|2021-05-06 09:15:30|5134.48|5134.48|5134.5|5134.5|5134.5|5134.5|5134.48|5134.48|0
1620292540000|2021-05-06 09:15:40|5134.22|5134.22|5133.87|5133.87|5134.8|5134.8|5133.87|5133.87|0
1620292550000|2021-05-06 09:15:50|5133.42|5133.42|5131.16|5131.16|5133.42|5133.42|5131.16|5131.16|0
1620292560000|2021-05-06 09:16:00|5131.73|5131.73|5132.37|5132.37|5132.43|5132.43|5131.73|5131.73|0
1620292570000|2021-05-06 09:16:10|5132.08|5132.08|5132.32|5132.32|5132.32|5132.32|5132.08|5132.08|0
1620292580000|2021-05-06 09:16:20|5132.36|5132.36|5131.43|5131.43|5132.36|5132.36|5131.43|5131.43|0
1620292590000|2021-05-06 09:16:30|5131.19|5131.19|5131.19|5131.19|5131.19|5131.19|5131.19|5131.19|0
1620292600000|2021-05-06 09:16:40|5130.95|5130.95|5128.69|5128.69|5130.95|5130.95|5128.45|5128.45|0
1620292620000|2021-05-06 09:17:00|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|5128.67|0
1620292640000|2021-05-06 09:17:20|5128.66|5128.66|5126.07|5126.07|5128.66|5128.66|5126.07|5126.07|0
1620292650000|2021-05-06 09:17:30|5126.12|5126.12|5126.41|5126.41|5126.41|5126.41|5126.12|5126.12|0
1620292660000|2021-05-06 09:17:40|5126.7|5126.7|5125.47|5125.47|5126.7|5126.7|5125.25|5125.25|0
1620292670000|2021-05-06 09:17:50|5124.94|5124.94|5121.82|5121.82|5124.94|5124.94|5121.82|5121.82|0
1620292680000|2021-05-06 09:18:00|5122.28|5122.28|5124.8|5124.8|5124.8|5124.8|5122.28|5122.28|0
1620292690000|2021-05-06 09:18:10|5125.95|5125.95|5126.74|5126.74|5126.74|5126.74|5125.95|5125.95|0
1620292710000|2021-05-06 09:18:30|5125.87|5125.87|5125.44|5125.44|5125.87|5125.87|5125.44|5125.44|0
1620292720000|2021-05-06 09:18:40|5124.79|5124.79|5121.49|5121.49|5124.79|5124.79|5120.98|5120.98|0
1620292730000|2021-05-06 09:18:50|5121.73|5121.73|5121.51|5121.51|5121.73|5121.73|5121.51|5121.51|0
1620292740000|2021-05-06 09:19:00|5121.22|5121.22|5120.21|5120.21|5121.22|5121.22|5120.21|5120.21|0
1620292750000|2021-05-06 09:19:10|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|0
1620292760000|2021-05-06 09:19:20|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|0
1620292770000|2021-05-06 09:19:30|5120.72|5120.72|5118.57|5118.57|5120.72|5120.72|5118.57|5118.57|0
1620292780000|2021-05-06 09:19:40|5118.52|5118.52|5116.97|5116.97|5118.52|5118.52|5116.97|5116.97|0
1620292790000|2021-05-06 09:19:50|5117.55|5117.55|5119.44|5119.44|5119.44|5119.44|5117.55|5117.55|0
1620292800000|2021-05-06 09:20:00|5119.43|5119.43|5119.19|5119.19|5119.43|5119.43|5119.19|5119.19|0
1620292810000|2021-05-06 09:20:10|5119.2|5119.2|5117.9|5117.9|5119.2|5119.2|5117.9|5117.9|0
1620292820000|2021-05-06 09:20:20|5116.9|5116.9|5117.09|5117.09|5117.35|5117.35|5116.9|5116.9|0
1620292830000|2021-05-06 09:20:30|5116.61|5116.61|5116.87|5116.87|5116.87|5116.87|5116.37|5116.37|0
1620292840000|2021-05-06 09:20:40|5116.58|5116.58|5116.1|5116.1|5116.58|5116.58|5116.1|5116.1|0
1620292850000|2021-05-06 09:20:50|5115.81|5115.81|5116.34|5116.34|5116.34|5116.34|5115.81|5115.81|0
1620292860000|2021-05-06 09:21:00|5116.58|5116.58|5116.58|5116.58|5116.58|5116.58|5116.58|5116.58|0
1620292880000|2021-05-06 09:21:20|5116.34|5116.34|5116.28|5116.28|5117.33|5117.33|5116.28|5116.28|0
1620292900000|2021-05-06 09:21:40|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|5116.56|0
1620292910000|2021-05-06 09:21:50|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|5116.35|0
1620292920000|2021-05-06 09:22:00|5116.13|5116.13|5114.65|5114.65|5116.13|5116.13|5114.65|5114.65|0
1620292940000|2021-05-06 09:22:20|5115.23|5115.23|5113.36|5113.36|5115.23|5115.23|5113.36|5113.36|0
1620292950000|2021-05-06 09:22:30|5113.38|5113.38|5113.09|5113.09|5113.38|5113.38|5113.09|5113.09|0
1620292960000|2021-05-06 09:22:40|5112.88|5112.88|5112.91|5112.91|5112.91|5112.91|5112.88|5112.88|0
1620292970000|2021-05-06 09:22:50|5112.62|5112.62|5112.14|5112.14|5112.62|5112.62|5112.14|5112.14|0
1620292980000|2021-05-06 09:23:00|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|5112.35|0
1620292990000|2021-05-06 09:23:10|5112.06|5112.06|5110.96|5110.96|5112.06|5112.06|5110.96|5110.96|0
1620293000000|2021-05-06 09:23:20|5111.17|5111.17|5111.87|5111.87|5111.87|5111.87|5111.17|5111.17|0
1620293010000|2021-05-06 09:23:30|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|0
1620293020000|2021-05-06 09:23:40|5112.32|5112.32|5113.56|5113.56|5113.56|5113.56|5112.32|5112.32|0
1620293040000|2021-05-06 09:24:00|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|5112.87|0
1620293050000|2021-05-06 09:24:10|5112.2|5112.2|5111.68|5111.68|5112.2|5112.2|5111.68|5111.68|0
1620293060000|2021-05-06 09:24:20|5110.6|5110.6|5111.68|5111.68|5111.68|5111.68|5110.6|5110.6|0
1620293070000|2021-05-06 09:24:30|5112.83|5112.83|5115.53|5115.53|5115.53|5115.53|5112.83|5112.83|0
1620293080000|2021-05-06 09:24:40|5115.5|5115.5|5115.21|5115.21|5115.5|5115.5|5115.21|5115.21|0
1620293090000|2021-05-06 09:24:50|5115.15|5115.15|5115.41|5115.41|5115.41|5115.41|5115.15|5115.15|0
1620293100000|2021-05-06 09:25:00|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|5114.25|0
1620293110000|2021-05-06 09:25:10|5113.58|5113.58|5114.66|5114.66|5114.66|5114.66|5113.58|5113.58|0
1620293120000|2021-05-06 09:25:20|5115.1|5115.1|5115.39|5115.39|5115.67|5115.67|5115.1|5115.1|0
1620293130000|2021-05-06 09:25:30|5115.41|5115.41|5116.12|5116.12|5116.12|5116.12|5115.41|5115.41|0
1620293140000|2021-05-06 09:25:40|5115.64|5115.64|5115.21|5115.21|5115.64|5115.64|5115.21|5115.21|0
1620293150000|2021-05-06 09:25:50|5114.35|5114.35|5114.35|5114.35|5114.35|5114.35|5114.35|5114.35|0
1620293160000|2021-05-06 09:26:00|5114.33|5114.33|5114.11|5114.11|5114.33|5114.33|5113.59|5113.59|0
1620293170000|2021-05-06 09:26:10|5114.88|5114.88|5115.75|5115.75|5115.75|5115.75|5114.88|5114.88|0
1620293180000|2021-05-06 09:26:20|5115.96|5115.96|5116.66|5116.66|5116.66|5116.66|5115.96|5115.96|0
1620293190000|2021-05-06 09:26:30|5116.87|5116.87|5117.09|5117.09|5117.09|5117.09|5116.87|5116.87|0
1620293200000|2021-05-06 09:26:40|5117.57|5117.57|5118|5118|5118|5118|5117.57|5117.57|0
1620293210000|2021-05-06 09:26:50|5118.81|5118.81|5119.27|5119.27|5119.27|5119.27|5118.81|5118.81|0
1620293220000|2021-05-06 09:27:00|5119.05|5119.05|5119.14|5119.14|5119.14|5119.14|5119.05|5119.05|0
1620293230000|2021-05-06 09:27:10|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|0
1620293250000|2021-05-06 09:27:30|5120.84|5120.84|5120.6|5120.6|5120.84|5120.84|5120.6|5120.6|0
1620293270000|2021-05-06 09:27:50|5120.84|5120.84|5122.98|5122.98|5122.98|5122.98|5120.84|5120.84|0
1620293280000|2021-05-06 09:28:00|5122.76|5122.76|5122.33|5122.33|5122.76|5122.76|5121.64|5121.64|0
1620293290000|2021-05-06 09:28:10|5122.09|5122.09|5122.11|5122.11|5122.11|5122.11|5122.09|5122.09|0
1620293300000|2021-05-06 09:28:20|5121.64|5121.64|5123.33|5123.33|5123.33|5123.33|5121.64|5121.64|0
1620293310000|2021-05-06 09:28:30|5123.62|5123.62|5126.11|5126.11|5126.11|5126.11|5123.62|5123.62|0
1620293320000|2021-05-06 09:28:40|5127.07|5127.07|5127.93|5127.93|5127.93|5127.93|5127.07|5127.07|0
1620293330000|2021-05-06 09:28:50|5128.15|5128.15|5127.93|5127.93|5128.39|5128.39|5127.69|5127.69|0
1620293340000|2021-05-06 09:29:00|5127.43|5127.43|5126.16|5126.16|5127.43|5127.43|5126.16|5126.16|0
1620293350000|2021-05-06 09:29:10|5126.23|5126.23|5125.62|5125.62|5126.23|5126.23|5125.54|5125.54|0
1620293360000|2021-05-06 09:29:20|5125.33|5125.33|5125.72|5125.72|5125.73|5125.73|5125.04|5125.04|0
1620293370000|2021-05-06 09:29:30|5125.5|5125.5|5124.91|5124.91|5125.5|5125.5|5124.91|5124.91|0
1620293380000|2021-05-06 09:29:40|5124.69|5124.69|5123.9|5123.9|5124.69|5124.69|5123.9|5123.9|0
1620293390000|2021-05-06 09:29:50|5122.47|5122.47|5122.99|5122.99|5122.99|5122.99|5122.47|5122.47|0
1620293400000|2021-05-06 09:30:00|5122.79|5122.79|5121.19|5121.19|5122.79|5122.79|5121.19|5121.19|0
1620293410000|2021-05-06 09:30:10|5120.98|5120.98|5120.21|5120.21|5121.22|5121.22|5120.21|5120.21|0
1620293420000|2021-05-06 09:30:20|5120.29|5120.29|5121.51|5121.51|5121.51|5121.51|5118.83|5118.83|0
1620293430000|2021-05-06 09:30:30|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|5122.23|0
1620293440000|2021-05-06 09:30:40|5123.09|5123.09|5122.06|5122.06|5123.09|5123.09|5122.06|5122.06|0
1620293450000|2021-05-06 09:30:50|5121.77|5121.77|5121.77|5121.77|5122.68|5122.68|5121.77|5121.77|0
1620293460000|2021-05-06 09:31:00|5121.7|5121.7|5118.27|5118.27|5121.7|5121.7|5118.27|5118.27|0
1620293470000|2021-05-06 09:31:10|5118.03|5118.03|5117.79|5117.79|5118.03|5118.03|5117.79|5117.79|0
1620293480000|2021-05-06 09:31:20|5118.01|5118.01|5117.77|5117.77|5118.01|5118.01|5117.77|5117.77|0
1620293490000|2021-05-06 09:31:30|5118.01|5118.01|5118.1|5118.1|5118.44|5118.44|5118.01|5118.01|0
1620293500000|2021-05-06 09:31:40|5117.52|5117.52|5117.52|5117.52|5117.81|5117.81|5117.52|5117.52|0
1620293510000|2021-05-06 09:31:50|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|0
1620293520000|2021-05-06 09:32:00|5117.07|5117.07|5116.37|5116.37|5117.07|5117.07|5116.37|5116.37|0
1620293530000|2021-05-06 09:32:10|5116.59|5116.59|5117.31|5117.31|5117.31|5117.31|5116.59|5116.59|0
1620293540000|2021-05-06 09:32:20|5116.83|5116.83|5117.74|5117.74|5118.19|5118.19|5116.83|5116.83|0
1620293550000|2021-05-06 09:32:30|5117.52|5117.52|5116.6|5116.6|5117.52|5117.52|5116.6|5116.6|0
1620293560000|2021-05-06 09:32:40|5117.17|5117.17|5117.17|5117.17|5117.63|5117.63|5117.17|5117.17|0
1620293570000|2021-05-06 09:32:50|5115.9|5115.9|5115.9|5115.9|5115.9|5115.9|5115.9|5115.9|0
1620293580000|2021-05-06 09:33:00|5115.66|5115.66|5114.8|5114.8|5115.66|5115.66|5114.8|5114.8|0
1620293590000|2021-05-06 09:33:10|5114.78|5114.78|5115.53|5115.53|5115.53|5115.53|5114.77|5114.77|0
1620293600000|2021-05-06 09:33:20|5116.04|5116.04|5115.53|5115.53|5116.04|5116.04|5115.53|5115.53|0
1620293610000|2021-05-06 09:33:30|5115.75|5115.75|5115.29|5115.29|5115.99|5115.99|5115.29|5115.29|0
1620293620000|2021-05-06 09:33:40|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|0
1620293640000|2021-05-06 09:34:00|5115.77|5115.77|5115.75|5115.75|5115.99|5115.99|5115.53|5115.53|0
1620293650000|2021-05-06 09:34:10|5115.46|5115.46|5115.25|5115.25|5115.46|5115.46|5115.25|5115.25|0
1620293660000|2021-05-06 09:34:20|5115.01|5115.01|5114.5|5114.5|5115.01|5115.01|5114.5|5114.5|0
1620293670000|2021-05-06 09:34:30|5114.46|5114.46|5114.18|5114.18|5114.46|5114.46|5113.49|5113.49|0
1620293680000|2021-05-06 09:34:40|5114.42|5114.42|5114.42|5114.42|5114.42|5114.42|5114.42|5114.42|0
1620293690000|2021-05-06 09:34:50|5114.18|5114.18|5113.9|5113.9|5114.18|5114.18|5113.9|5113.9|0
1620293700000|2021-05-06 09:35:00|5113.88|5113.88|5114.75|5114.75|5114.75|5114.75|5113.88|5113.88|0
1620293710000|2021-05-06 09:35:10|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|5115.66|0
1620293720000|2021-05-06 09:35:20|5115.15|5115.15|5114.9|5114.9|5115.15|5115.15|5114.69|5114.69|0
1620293730000|2021-05-06 09:35:30|5114.39|5114.39|5113.24|5113.24|5114.39|5114.39|5113.24|5113.24|0
1620293740000|2021-05-06 09:35:40|5113.23|5113.23|5110.52|5110.52|5113.23|5113.23|5110.52|5110.52|0
1620293750000|2021-05-06 09:35:50|5109.66|5109.66|5109.95|5109.95|5109.95|5109.95|5109.66|5109.66|0
1620293760000|2021-05-06 09:36:00|5109.93|5109.93|5112.38|5112.38|5112.62|5112.62|5109.93|5109.93|0
1620293770000|2021-05-06 09:36:10|5112.36|5112.36|5113.05|5113.05|5113.05|5113.05|5112.36|5112.36|0
1620293780000|2021-05-06 09:36:20|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|5113.04|0
1620293790000|2021-05-06 09:36:30|5112.82|5112.82|5113.22|5113.22|5113.22|5113.22|5112.78|5112.78|0
1620293800000|2021-05-06 09:36:40|5112.98|5112.98|5112.98|5112.98|5112.98|5112.98|5112.98|5112.98|0
1620293810000|2021-05-06 09:36:50|5113|5113|5113.24|5113.24|5113.24|5113.24|5113|5113|0
1620293820000|2021-05-06 09:37:00|5113.53|5113.53|5114.85|5114.85|5114.85|5114.85|5113.53|5113.53|0
1620293830000|2021-05-06 09:37:10|5115.09|5115.09|5114.67|5114.67|5115.09|5115.09|5113.31|5113.31|0
1620293840000|2021-05-06 09:37:20|5114.73|5114.73|5115.45|5115.45|5115.45|5115.45|5114.73|5114.73|0
1620293850000|2021-05-06 09:37:30|5114.87|5114.87|5113.07|5113.07|5114.87|5114.87|5113.07|5113.07|0
1620293860000|2021-05-06 09:37:40|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|0
1620293870000|2021-05-06 09:37:50|5112.84|5112.84|5112.62|5112.62|5112.84|5112.84|5112.62|5112.62|0
1620293880000|2021-05-06 09:38:00|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|0
1620293890000|2021-05-06 09:38:10|5112.19|5112.19|5113.2|5113.2|5113.2|5113.2|5112.19|5112.19|0
1620293900000|2021-05-06 09:38:20|5113.49|5113.49|5114.95|5114.95|5114.95|5114.95|5113.49|5113.49|0
1620293910000|2021-05-06 09:38:30|5115.19|5115.19|5115.69|5115.69|5115.69|5115.69|5115.19|5115.19|0
1620293920000|2021-05-06 09:38:40|5115.48|5115.48|5115.77|5115.77|5115.77|5115.77|5115.48|5115.48|0
1620293930000|2021-05-06 09:38:50|5114.47|5114.47|5113.89|5113.89|5114.47|5114.47|5113.89|5113.89|0
1620293940000|2021-05-06 09:39:00|5114.21|5114.21|5114.68|5114.68|5114.68|5114.68|5114.21|5114.21|0
1620293950000|2021-05-06 09:39:10|5115.84|5115.84|5116.29|5116.29|5116.29|5116.29|5115.84|5115.84|0
1620293960000|2021-05-06 09:39:20|5116.73|5116.73|5116.44|5116.44|5116.73|5116.73|5116.2|5116.2|0
1620293970000|2021-05-06 09:39:30|5116.92|5116.92|5116.92|5116.92|5116.92|5116.92|5116.92|5116.92|0
1620293980000|2021-05-06 09:39:40|5117.16|5117.16|5116.27|5116.27|5117.66|5117.66|5116.27|5116.27|0
1620293990000|2021-05-06 09:39:50|5115.69|5115.69|5117.04|5117.04|5117.04|5117.04|5115.69|5115.69|0
1620294000000|2021-05-06 09:40:00|5117.33|5117.33|5117.42|5117.42|5118.21|5118.21|5116.75|5116.75|0
1620294010000|2021-05-06 09:40:10|5117.2|5117.2|5119.05|5119.05|5119.05|5119.05|5117.2|5117.2|0
1620294020000|2021-05-06 09:40:20|5118.35|5118.35|5118.11|5118.11|5118.35|5118.35|5118.11|5118.11|0
1620294030000|2021-05-06 09:40:30|5117.46|5117.46|5116.65|5116.65|5117.46|5117.46|5116.65|5116.65|0
1620294040000|2021-05-06 09:40:40|5116.69|5116.69|5116.28|5116.28|5116.71|5116.71|5116.28|5116.28|0
1620294050000|2021-05-06 09:40:50|5115.7|5115.7|5108.91|5108.91|5115.7|5115.7|5108.62|5108.62|0
1620294060000|2021-05-06 09:41:00|5109.34|5109.34|5110.49|5110.49|5110.49|5110.49|5109.34|5109.34|0
1620294070000|2021-05-06 09:41:10|5110.47|5110.47|5110.52|5110.52|5110.76|5110.76|5110.47|5110.47|0
1620294080000|2021-05-06 09:41:20|5111.21|5111.21|5111.21|5111.21|5111.21|5111.21|5111.21|5111.21|0
1620294090000|2021-05-06 09:41:30|5110.97|5110.97|5110.97|5110.97|5110.97|5110.97|5110.97|5110.97|0
1620294100000|2021-05-06 09:41:40|5110.76|5110.76|5109.99|5109.99|5110.76|5110.76|5109.99|5109.99|0
1620294110000|2021-05-06 09:41:50|5110.47|5110.47|5110.51|5110.51|5110.51|5110.51|5110.47|5110.47|0
1620294120000|2021-05-06 09:42:00|5110.27|5110.27|5110.05|5110.05|5110.27|5110.27|5110.05|5110.05|0
1620294130000|2021-05-06 09:42:10|5110.27|5110.27|5110.48|5110.48|5110.48|5110.48|5110.27|5110.27|0
1620294140000|2021-05-06 09:42:20|5110.77|5110.77|5111.27|5111.27|5111.27|5111.27|5110.58|5110.58|0
1620294150000|2021-05-06 09:42:30|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1620294160000|2021-05-06 09:42:40|5112.56|5112.56|5112.94|5112.94|5112.94|5112.94|5112.52|5112.52|0
1620294170000|2021-05-06 09:42:50|5113.15|5113.15|5113.15|5113.15|5113.15|5113.15|5113.15|5113.15|0
1620294180000|2021-05-06 09:43:00|5112.86|5112.86|5111.14|5111.14|5112.86|5112.86|5111.14|5111.14|0
1620294200000|2021-05-06 09:43:20|5110.93|5110.93|5110.21|5110.21|5110.93|5110.93|5110.21|5110.21|0
1620294230000|2021-05-06 09:43:50|5109.99|5109.99|5108.65|5108.65|5109.99|5109.99|5108.65|5108.65|0
1620294240000|2021-05-06 09:44:00|5108.43|5108.43|5108.43|5108.43|5108.43|5108.43|5108.43|5108.43|0
1620294250000|2021-05-06 09:44:10|5108|5108|5107.42|5107.42|5108|5108|5107.42|5107.42|0
1620294260000|2021-05-06 09:44:20|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|5107.64|0
1620294270000|2021-05-06 09:44:30|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|5107.86|0
1620294280000|2021-05-06 09:44:40|5108.09|5108.09|5108.09|5108.09|5108.09|5108.09|5108.09|5108.09|0
1620294290000|2021-05-06 09:44:50|5108.33|5108.33|5108.91|5108.91|5108.91|5108.91|5108.33|5108.33|0
1620294300000|2021-05-06 09:45:00|5108.93|5108.93|5109.14|5109.14|5109.18|5109.18|5108.93|5108.93|0
1620294310000|2021-05-06 09:45:10|5108.85|5108.85|5109.14|5109.14|5109.14|5109.14|5108.85|5108.85|0
1620294320000|2021-05-06 09:45:20|5109.09|5109.09|5109.09|5109.09|5109.09|5109.09|5109.09|5109.09|0
1620294330000|2021-05-06 09:45:30|5109.38|5109.38|5109.96|5109.96|5109.96|5109.96|5109.38|5109.38|0
1620294340000|2021-05-06 09:45:40|5109.38|5109.38|5109.09|5109.09|5109.38|5109.38|5109.09|5109.09|0
1620294350000|2021-05-06 09:45:50|5109.86|5109.86|5111.61|5111.61|5111.61|5111.61|5109.86|5109.86|0
1620294360000|2021-05-06 09:46:00|5111.67|5111.67|5111.88|5111.88|5111.88|5111.88|5111.67|5111.67|0
1620294370000|2021-05-06 09:46:10|5112.46|5112.46|5114.09|5114.09|5114.09|5114.09|5112.46|5112.46|0
1620294380000|2021-05-06 09:46:20|5114.33|5114.33|5115.19|5115.19|5115.19|5115.19|5114.33|5114.33|0
1620294390000|2021-05-06 09:46:30|5115.84|5115.84|5115.68|5115.68|5115.84|5115.84|5115.39|5115.39|0
1620294400000|2021-05-06 09:46:40|5115.96|5115.96|5115.8|5115.8|5116.09|5116.09|5115.39|5115.39|0
1620294410000|2021-05-06 09:46:50|5115.37|5115.37|5114.92|5114.92|5115.37|5115.37|5114.92|5114.92|0
1620294420000|2021-05-06 09:47:00|5114.34|5114.34|5113.3|5113.3|5114.34|5114.34|5113.3|5113.3|0
1620294430000|2021-05-06 09:47:10|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|0
1620294440000|2021-05-06 09:47:20|5113.4|5113.4|5113.87|5113.87|5114.08|5114.08|5113.4|5113.4|0
1620294450000|2021-05-06 09:47:30|5114.45|5114.45|5114.16|5114.16|5114.45|5114.45|5114.16|5114.16|0
1620294470000|2021-05-06 09:47:50|5113.92|5113.92|5113.7|5113.7|5113.92|5113.92|5113.7|5113.7|0
1620294480000|2021-05-06 09:48:00|5113.46|5113.46|5111.82|5111.82|5113.46|5113.46|5111.82|5111.82|0
1620294490000|2021-05-06 09:48:10|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|5111.36|0
1620294500000|2021-05-06 09:48:20|5111.35|5111.35|5113.2|5113.2|5113.2|5113.2|5111.35|5111.35|0
1620294530000|2021-05-06 09:48:50|5113.49|5113.49|5113.2|5113.2|5113.49|5113.49|5113.2|5113.2|0
1620294540000|2021-05-06 09:49:00|5112.98|5112.98|5114.54|5114.54|5114.54|5114.54|5112.69|5112.69|0
1620294550000|2021-05-06 09:49:10|5114.83|5114.83|5114.54|5114.54|5114.83|5114.83|5114.54|5114.54|0
1620294580000|2021-05-06 09:49:40|5114.32|5114.32|5114.54|5114.54|5114.76|5114.76|5114.32|5114.32|0
1620294590000|2021-05-06 09:49:50|5114.78|5114.78|5115.5|5115.5|5115.5|5115.5|5114.78|5114.78|0
1620294600000|2021-05-06 09:50:00|5115.28|5115.28|5114.53|5114.53|5115.28|5115.28|5114.53|5114.53|0
1620294610000|2021-05-06 09:50:10|5114.29|5114.29|5114.24|5114.24|5114.53|5114.53|5114.24|5114.24|0
1620294620000|2021-05-06 09:50:20|5115.32|5115.32|5119.39|5119.39|5119.63|5119.63|5115.32|5115.32|0
1620294630000|2021-05-06 09:50:30|5118.6|5118.6|5118.38|5118.38|5118.6|5118.6|5118.38|5118.38|0
1620294640000|2021-05-06 09:50:40|5118.6|5118.6|5119.17|5119.17|5119.17|5119.17|5118.6|5118.6|0
1620294650000|2021-05-06 09:50:50|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|5119.39|0
1620294660000|2021-05-06 09:51:00|5119.42|5119.42|5119.21|5119.21|5119.42|5119.42|5119.21|5119.21|0
1620294670000|2021-05-06 09:51:10|5118.63|5118.63|5118.63|5118.63|5118.92|5118.92|5118.63|5118.63|0
1620294680000|2021-05-06 09:51:20|5118.87|5118.87|5117.41|5117.41|5118.87|5118.87|5117.19|5117.19|0
1620294710000|2021-05-06 09:51:50|5117.19|5117.19|5115.1|5115.1|5117.19|5117.19|5114.89|5114.89|0
1620294720000|2021-05-06 09:52:00|5114.81|5114.81|5112.15|5112.15|5114.81|5114.81|5112.15|5112.15|0
1620294730000|2021-05-06 09:52:10|5112.14|5112.14|5111.59|5111.59|5112.14|5112.14|5111.59|5111.59|0
1620294740000|2021-05-06 09:52:20|5112.17|5112.17|5112.41|5112.41|5112.41|5112.41|5112.17|5112.17|0
1620294760000|2021-05-06 09:52:40|5113.29|5113.29|5113.51|5113.51|5113.51|5113.51|5113.29|5113.29|0
1620294770000|2021-05-06 09:52:50|5113.75|5113.75|5113.01|5113.01|5113.75|5113.75|5113.01|5113.01|0
1620294780000|2021-05-06 09:53:00|5112.97|5112.97|5112.54|5112.54|5112.97|5112.97|5112.54|5112.54|0
1620294790000|2021-05-06 09:53:10|5112.25|5112.25|5112.25|5112.25|5112.25|5112.25|5112.25|5112.25|0
1620294800000|2021-05-06 09:53:20|5111.96|5111.96|5111.75|5111.75|5112|5112|5111.52|5111.52|0
1620294810000|2021-05-06 09:53:30|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|0
1620294820000|2021-05-06 09:53:40|5112.2|5112.2|5112.2|5112.2|5112.2|5112.2|5111.99|5111.99|0
1620294830000|2021-05-06 09:53:50|5112.49|5112.49|5113.47|5113.47|5113.47|5113.47|5111.58|5111.58|0
1620294840000|2021-05-06 09:54:00|5113.76|5113.76|5113.55|5113.55|5114.05|5114.05|5113.55|5113.55|0
1620294850000|2021-05-06 09:54:10|5112.54|5112.54|5111.75|5111.75|5112.54|5112.54|5111.75|5111.75|0
1620294870000|2021-05-06 09:54:30|5111.53|5111.53|5111.75|5111.75|5111.75|5111.75|5111.53|5111.53|0
1620294880000|2021-05-06 09:54:40|5111.79|5111.79|5112.75|5112.75|5112.75|5112.75|5111.79|5111.79|0
1620294890000|2021-05-06 09:54:50|5113.04|5113.04|5113.4|5113.4|5113.4|5113.4|5111.95|5111.95|0
1620294900000|2021-05-06 09:55:00|5114.43|5114.43|5114.72|5114.72|5114.72|5114.72|5114.43|5114.43|0
1620294920000|2021-05-06 09:55:20|5114.93|5114.93|5116.52|5116.52|5116.52|5116.52|5114.93|5114.93|0
1620294930000|2021-05-06 09:55:30|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|5117.09|0
1620294940000|2021-05-06 09:55:40|5117.79|5117.79|5117.79|5117.79|5117.79|5117.79|5117.79|5117.79|0
1620294950000|2021-05-06 09:55:50|5118|5118|5118.22|5118.22|5118.22|5118.22|5118|5118|0
1620294960000|2021-05-06 09:56:00|5118.2|5118.2|5118.19|5118.19|5118.2|5118.2|5118.19|5118.19|0
1620294970000|2021-05-06 09:56:10|5118.41|5118.41|5119.65|5119.65|5119.65|5119.65|5118.41|5118.41|0
1620294980000|2021-05-06 09:56:20|5119.87|5119.87|5119.87|5119.87|5119.87|5119.87|5119.87|5119.87|0
1620294990000|2021-05-06 09:56:30|5120.13|5120.13|5121.16|5121.16|5121.16|5121.16|5120.13|5120.13|0
1620295000000|2021-05-06 09:56:40|5120.73|5120.73|5120.28|5120.28|5120.73|5120.73|5120.28|5120.28|0
1620295010000|2021-05-06 09:56:50|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|5120.49|0
1620295020000|2021-05-06 09:57:00|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|5119.41|0
1620295030000|2021-05-06 09:57:10|5119.7|5119.7|5119.41|5119.41|5119.7|5119.7|5119.41|5119.41|0
1620295040000|2021-05-06 09:57:20|5118.95|5118.95|5118.16|5118.16|5118.95|5118.95|5118.16|5118.16|0
1620295050000|2021-05-06 09:57:30|5118.14|5118.14|5118.43|5118.43|5118.43|5118.43|5118.14|5118.14|0
1620295060000|2021-05-06 09:57:40|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|5118.21|0
1620295070000|2021-05-06 09:57:50|5117.71|5117.71|5116.84|5116.84|5117.71|5117.71|5116.84|5116.84|0
1620295080000|2021-05-06 09:58:00|5116.39|5116.39|5117.64|5117.64|5117.64|5117.64|5116.39|5116.39|0
1620295090000|2021-05-06 09:58:10|5117.42|5117.42|5117.42|5117.42|5117.85|5117.85|5117.42|5117.42|0
1620295100000|2021-05-06 09:58:20|5118.29|5118.29|5118.29|5118.29|5118.29|5118.29|5118.29|5118.29|0
1620295110000|2021-05-06 09:58:30|5118|5118|5118|5118|5118|5118|5118|5118|0
1620295130000|2021-05-06 09:58:50|5118.22|5118.22|5118|5118|5118.22|5118.22|5118|5118|0
1620295140000|2021-05-06 09:59:00|5118.53|5118.53|5118.77|5118.77|5118.77|5118.77|5118.53|5118.53|0
1620295160000|2021-05-06 09:59:20|5118.48|5118.48|5118.48|5118.48|5118.48|5118.48|5118.48|5118.48|0
1620295170000|2021-05-06 09:59:30|5118.77|5118.77|5118.77|5118.77|5118.98|5118.98|5118.77|5118.77|0
1620295180000|2021-05-06 09:59:40|5118.17|5118.17|5117.95|5117.95|5118.17|5118.17|5117.95|5117.95|0
1620295190000|2021-05-06 09:59:50|5117.71|5117.71|5116.7|5116.7|5117.71|5117.71|5116.7|5116.7|0
1620295200000|2021-05-06 10:00:00|5115.98|5115.98|5115.19|5115.19|5115.98|5115.98|5115.19|5115.19|0
1620295210000|2021-05-06 10:00:10|5114.54|5114.54|5114.43|5114.43|5114.54|5114.54|5114.43|5114.43|0
1620295220000|2021-05-06 10:00:20|5114.42|5114.42|5113.96|5113.96|5114.42|5114.42|5113.96|5113.96|0
1620295230000|2021-05-06 10:00:30|5113.72|5113.72|5113.38|5113.38|5113.72|5113.72|5113.38|5113.38|0
1620295240000|2021-05-06 10:00:40|5113.36|5113.36|5112.62|5112.62|5113.36|5113.36|5112.62|5112.62|0
1620295260000|2021-05-06 10:01:00|5112.4|5112.4|5112.17|5112.17|5112.4|5112.4|5111.69|5111.69|0
1620295270000|2021-05-06 10:01:10|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|5112.38|0
1620295280000|2021-05-06 10:01:20|5112.14|5112.14|5112.38|5112.38|5112.38|5112.38|5112.14|5112.14|0
1620295300000|2021-05-06 10:01:40|5112.3|5112.3|5112.27|5112.27|5112.34|5112.34|5112.27|5112.27|0
1620295320000|2021-05-06 10:02:00|5111.79|5111.79|5112.13|5112.13|5112.13|5112.13|5111.62|5111.62|0
1620295330000|2021-05-06 10:02:10|5112.31|5112.31|5114.47|5114.47|5114.47|5114.47|5112.31|5112.31|0
1620295340000|2021-05-06 10:02:20|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|5115.05|0
1620295350000|2021-05-06 10:02:30|5115.02|5115.02|5115.01|5115.01|5115.02|5115.02|5115.01|5115.01|0
1620295360000|2021-05-06 10:02:40|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|5115.29|0
1620295370000|2021-05-06 10:02:50|5115.27|5115.27|5115.27|5115.27|5115.27|5115.27|5115.27|5115.27|0
1620295380000|2021-05-06 10:03:00|5115.51|5115.51|5116.09|5116.09|5116.38|5116.38|5115.51|5115.51|0
1620295390000|2021-05-06 10:03:10|5116.52|5116.52|5116.74|5116.74|5116.76|5116.76|5116.52|5116.52|0
1620295400000|2021-05-06 10:03:20|5117.03|5117.03|5118.88|5118.88|5118.88|5118.88|5117.03|5117.03|0
1620295410000|2021-05-06 10:03:30|5118.16|5118.16|5117.94|5117.94|5118.16|5118.16|5117.73|5117.73|0
1620295440000|2021-05-06 10:04:00|5117.98|5117.98|5117.98|5117.98|5117.98|5117.98|5117.98|5117.98|0
1620295450000|2021-05-06 10:04:10|5118.2|5118.2|5117.91|5117.91|5118.2|5118.2|5117.91|5117.91|0
1620295460000|2021-05-06 10:04:20|5118.34|5118.34|5121.15|5121.15|5121.15|5121.15|5118.34|5118.34|0
1620295470000|2021-05-06 10:04:30|5121.21|5121.21|5122.75|5122.75|5122.75|5122.75|5121.21|5121.21|0
1620295480000|2021-05-06 10:04:40|5122.98|5122.98|5124.14|5124.14|5124.14|5124.14|5122.98|5122.98|0
1620295490000|2021-05-06 10:04:50|5124.26|5124.26|5125.02|5125.02|5125.02|5125.02|5124.26|5124.26|0
1620295500000|2021-05-06 10:05:00|5124.78|5124.78|5124.78|5124.78|5124.78|5124.78|5124.78|5124.78|0
1620295510000|2021-05-06 10:05:10|5124.5|5124.5|5124.78|5124.78|5124.78|5124.78|5124.5|5124.5|0
1620295530000|2021-05-06 10:05:30|5126.08|5126.08|5128.29|5128.29|5128.29|5128.29|5126.08|5126.08|0
1620295540000|2021-05-06 10:05:40|5128.79|5128.79|5128.44|5128.44|5128.87|5128.87|5128.39|5128.39|0
1620295550000|2021-05-06 10:05:50|5128.73|5128.73|5130.36|5130.36|5130.72|5130.72|5128.73|5128.73|0
1620295560000|2021-05-06 10:06:00|5130.6|5130.6|5133.4|5133.4|5133.4|5133.4|5130.39|5130.39|0
1620295570000|2021-05-06 10:06:10|5133.16|5133.16|5134.33|5134.33|5134.33|5134.33|5133.16|5133.16|0
1620295580000|2021-05-06 10:06:20|5134.12|5134.12|5133.88|5133.88|5134.57|5134.57|5133.43|5133.43|0
1620295590000|2021-05-06 10:06:30|5134.17|5134.17|5132.45|5132.45|5134.17|5134.17|5132.16|5132.16|0
1620295600000|2021-05-06 10:06:40|5132.16|5132.16|5133.45|5133.45|5133.45|5133.45|5132.16|5132.16|0
1620295610000|2021-05-06 10:06:50|5133.93|5133.93|5134.87|5134.87|5135.08|5135.08|5133.93|5133.93|0
1620295620000|2021-05-06 10:07:00|5134.63|5134.63|5134.12|5134.12|5134.63|5134.63|5134.12|5134.12|0
1620295640000|2021-05-06 10:07:20|5134.41|5134.41|5135.42|5135.42|5135.42|5135.42|5134.41|5134.41|0
1620295650000|2021-05-06 10:07:30|5136.07|5136.07|5137.5|5137.5|5137.79|5137.79|5136.07|5136.07|0
1620295660000|2021-05-06 10:07:40|5137.94|5137.94|5137.29|5137.29|5137.94|5137.94|5137.29|5137.29|0
1620295670000|2021-05-06 10:07:50|5137.98|5137.98|5140.14|5140.14|5140.14|5140.14|5137.98|5137.98|0
1620295680000|2021-05-06 10:08:00|5140.43|5140.43|5140.21|5140.21|5140.43|5140.43|5139.74|5139.74|0
1620295690000|2021-05-06 10:08:10|5140|5140|5139.78|5139.78|5140|5140|5139.78|5139.78|0
1620295700000|2021-05-06 10:08:20|5140.07|5140.07|5139.45|5139.45|5140.55|5140.55|5139.45|5139.45|0
1620295710000|2021-05-06 10:08:30|5139.74|5139.74|5140.45|5140.45|5140.45|5140.45|5139.74|5139.74|0
1620295720000|2021-05-06 10:08:40|5139.97|5139.97|5139.76|5139.76|5139.97|5139.97|5139.76|5139.76|0
1620295730000|2021-05-06 10:08:50|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|5139.47|0
1620295740000|2021-05-06 10:09:00|5139.69|5139.69|5142.01|5142.01|5142.01|5142.01|5139.69|5139.69|0
1620295750000|2021-05-06 10:09:10|5142.49|5142.49|5141.48|5141.48|5142.49|5142.49|5141.24|5141.24|0
1620295760000|2021-05-06 10:09:20|5141.24|5141.24|5142.01|5142.01|5142.01|5142.01|5141.24|5141.24|0
1620295770000|2021-05-06 10:09:30|5142.3|5142.3|5143.42|5143.42|5143.42|5143.42|5142.3|5142.3|0
1620295780000|2021-05-06 10:09:40|5143.18|5143.18|5140.97|5140.97|5143.18|5143.18|5140.97|5140.97|0
1620295790000|2021-05-06 10:09:50|5140.99|5140.99|5141.2|5141.2|5141.2|5141.2|5140.99|5140.99|0
1620295800000|2021-05-06 10:10:00|5141.22|5141.22|5139.5|5139.5|5141.22|5141.22|5139.5|5139.5|0
1620295810000|2021-05-06 10:10:10|5139.21|5139.21|5139.21|5139.21|5139.21|5139.21|5139.21|5139.21|0
1620295820000|2021-05-06 10:10:20|5139.5|5139.5|5139.5|5139.5|5139.5|5139.5|5139.5|5139.5|0
1620295830000|2021-05-06 10:10:30|5138.44|5138.44|5137.53|5137.53|5138.44|5138.44|5137.53|5137.53|0
1620295840000|2021-05-06 10:10:40|5137.32|5137.32|5138.18|5138.18|5138.18|5138.18|5136.74|5136.74|0
1620295860000|2021-05-06 10:11:00|5138.42|5138.42|5139.59|5139.59|5139.88|5139.88|5138.42|5138.42|0
1620295870000|2021-05-06 10:11:10|5139.3|5139.3|5138.78|5138.78|5139.3|5139.3|5138.78|5138.78|0
1620295880000|2021-05-06 10:11:20|5138.99|5138.99|5138.78|5138.78|5138.99|5138.99|5138.78|5138.78|0
1620295900000|2021-05-06 10:11:40|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|5138.49|0
1620295910000|2021-05-06 10:11:50|5138.73|5138.73|5138.73|5138.73|5138.73|5138.73|5138.73|5138.73|0
1620295920000|2021-05-06 10:12:00|5138.97|5138.97|5139.2|5139.2|5139.2|5139.2|5138.97|5138.97|0
1620295930000|2021-05-06 10:12:10|5138.92|5138.92|5136.63|5136.63|5138.92|5138.92|5136.63|5136.63|0
1620295940000|2021-05-06 10:12:20|5136.85|5136.85|5137.9|5137.9|5137.9|5137.9|5136.63|5136.63|0
1620295950000|2021-05-06 10:12:30|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|5138.6|0
1620295970000|2021-05-06 10:12:50|5138.88|5138.88|5138.88|5138.88|5139.17|5139.17|5138.88|5138.88|0
1620295980000|2021-05-06 10:13:00|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|5138.65|0
1620296010000|2021-05-06 10:13:30|5138.63|5138.63|5138.57|5138.57|5138.63|5138.63|5138.57|5138.57|0
1620296020000|2021-05-06 10:13:40|5137.99|5137.99|5137.21|5137.21|5137.99|5137.99|5137.19|5137.19|0
1620296030000|2021-05-06 10:13:50|5136.75|5136.75|5136.89|5136.89|5136.97|5136.97|5136.75|5136.75|0
1620296050000|2021-05-06 10:14:10|5136.67|5136.67|5135.16|5135.16|5136.67|5136.67|5135.16|5135.16|0
1620296060000|2021-05-06 10:14:20|5134.73|5134.73|5133.99|5133.99|5134.73|5134.73|5133.99|5133.99|0
1620296070000|2021-05-06 10:14:30|5133.75|5133.75|5133.53|5133.53|5133.75|5133.75|5133.53|5133.53|0
1620296080000|2021-05-06 10:14:40|5133.52|5133.52|5132.65|5132.65|5133.52|5133.52|5132.65|5132.65|0
1620296090000|2021-05-06 10:14:50|5132.89|5132.89|5133.85|5133.85|5133.85|5133.85|5132.89|5132.89|0
1620296100000|2021-05-06 10:15:00|5133.61|5133.61|5133.9|5133.9|5133.9|5133.9|5133.61|5133.61|0
1620296130000|2021-05-06 10:15:30|5134.12|5134.12|5134.12|5134.12|5134.12|5134.12|5134.12|5134.12|0
1620296140000|2021-05-06 10:15:40|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|5134.35|0
1620296150000|2021-05-06 10:15:50|5134.12|5134.12|5134.19|5134.19|5134.19|5134.19|5133.9|5133.9|0
1620296160000|2021-05-06 10:16:00|5134.77|5134.77|5134.73|5134.73|5134.77|5134.77|5134.73|5134.73|0
1620296170000|2021-05-06 10:16:10|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|5134.44|0
1620296180000|2021-05-06 10:16:20|5134.36|5134.36|5136.11|5136.11|5136.11|5136.11|5134.36|5134.36|0
1620296190000|2021-05-06 10:16:30|5135.9|5135.9|5135.9|5135.9|5135.9|5135.9|5135.9|5135.9|0
1620296210000|2021-05-06 10:16:50|5134.63|5134.63|5132.67|5132.67|5134.63|5134.63|5132.67|5132.67|0
1620296220000|2021-05-06 10:17:00|5132|5132|5130.44|5130.44|5132|5132|5130.44|5130.44|0
1620296230000|2021-05-06 10:17:10|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|0
1620296240000|2021-05-06 10:17:20|5130|5130|5128.71|5128.71|5130|5130|5128.71|5128.71|0
1620296250000|2021-05-06 10:17:30|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|5128.69|0
1620296260000|2021-05-06 10:17:40|5128.98|5128.98|5128.98|5128.98|5128.98|5128.98|5128.98|5128.98|0
1620296270000|2021-05-06 10:17:50|5129.2|5129.2|5128.84|5128.84|5129.2|5129.2|5128.62|5128.62|0
1620296280000|2021-05-06 10:18:00|5128.83|5128.83|5129.05|5129.05|5129.05|5129.05|5128.83|5128.83|0
1620296290000|2021-05-06 10:18:10|5129.76|5129.76|5130.63|5130.63|5130.63|5130.63|5129.76|5129.76|0
1620296300000|2021-05-06 10:18:20|5130.92|5130.92|5132.57|5132.57|5132.57|5132.57|5130.92|5130.92|0
1620296310000|2021-05-06 10:18:30|5132.86|5132.86|5132.88|5132.88|5132.88|5132.88|5132.86|5132.86|0
1620296320000|2021-05-06 10:18:40|5133.53|5133.53|5133.53|5133.53|5133.53|5133.53|5133.53|5133.53|0
1620296330000|2021-05-06 10:18:50|5133.31|5133.31|5133.24|5133.24|5133.53|5133.53|5133.24|5133.24|0
1620296340000|2021-05-06 10:19:00|5132.95|5132.95|5133.66|5133.66|5133.66|5133.66|5132.95|5132.95|0
1620296350000|2021-05-06 10:19:10|5134.24|5134.24|5134.79|5134.79|5135|5135|5134.24|5134.24|0
1620296390000|2021-05-06 10:19:50|5135|5135|5135.15|5135.15|5135.46|5135.46|5135|5135|0
1620296400000|2021-05-06 10:20:00|5135.58|5135.58|5136.06|5136.06|5136.06|5136.06|5135.58|5135.58|0
1620296410000|2021-05-06 10:20:10|5136.3|5136.3|5136.95|5136.95|5137.16|5137.16|5136.3|5136.3|0
1620296420000|2021-05-06 10:20:20|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|5136.73|0
1620296430000|2021-05-06 10:20:30|5135.56|5135.56|5135.34|5135.34|5135.56|5135.56|5135.34|5135.34|0
1620296440000|2021-05-06 10:20:40|5135.13|5135.13|5130.43|5130.43|5135.13|5135.13|5130.43|5130.43|0
1620296450000|2021-05-06 10:20:50|5129.99|5129.99|5129.71|5129.71|5129.99|5129.99|5129.71|5129.71|0
1620296460000|2021-05-06 10:21:00|5130.57|5130.57|5130.55|5130.55|5130.57|5130.57|5130.55|5130.55|0
1620296470000|2021-05-06 10:21:10|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|5130.84|0
1620296480000|2021-05-06 10:21:20|5131.08|5131.08|5130.65|5130.65|5131.08|5131.08|5130.65|5130.65|0
1620296490000|2021-05-06 10:21:30|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|5130.89|0
1620296500000|2021-05-06 10:21:40|5131.11|5131.11|5132.54|5132.54|5132.54|5132.54|5131.11|5131.11|0
1620296510000|2021-05-06 10:21:50|5132.06|5132.06|5131.81|5131.81|5132.06|5132.06|5131.59|5131.59|0
1620296520000|2021-05-06 10:22:00|5130.65|5130.65|5129.93|5129.93|5130.65|5130.65|5129.93|5129.93|0
1620296530000|2021-05-06 10:22:10|5129.72|5129.72|5130.1|5130.1|5130.1|5130.1|5129.24|5129.24|0
1620296540000|2021-05-06 10:22:20|5129.86|5129.86|5129.41|5129.41|5129.86|5129.86|5129.41|5129.41|0
1620296550000|2021-05-06 10:22:30|5128.04|5128.04|5128.28|5128.28|5128.28|5128.28|5127.8|5127.8|0
1620296560000|2021-05-06 10:22:40|5128.71|5128.71|5129|5129|5129|5129|5128.71|5128.71|0
1620296570000|2021-05-06 10:22:50|5129.21|5129.21|5129.21|5129.21|5129.21|5129.21|5129.21|5129.21|0
1620296580000|2021-05-06 10:23:00|5129.2|5129.2|5129.01|5129.01|5129.44|5129.44|5129.01|5129.01|0
1620296590000|2021-05-06 10:23:10|5128.77|5128.77|5129.78|5129.78|5129.78|5129.78|5128.77|5128.77|0
1620296600000|2021-05-06 10:23:20|5129.1|5129.1|5129.33|5129.33|5129.34|5129.34|5129.1|5129.1|0
1620296620000|2021-05-06 10:23:40|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|0
1620296630000|2021-05-06 10:23:50|5129.05|5129.05|5129.96|5129.96|5129.96|5129.96|5129.05|5129.05|0
1620296640000|2021-05-06 10:24:00|5130.39|5130.39|5130.66|5130.66|5130.66|5130.66|5130.18|5130.18|0
1620296660000|2021-05-06 10:24:20|5130.87|5130.87|5130.29|5130.29|5130.87|5130.87|5130.29|5130.29|0
1620296670000|2021-05-06 10:24:30|5130.58|5130.58|5131.3|5131.3|5131.3|5131.3|5130.58|5130.58|0
1620296680000|2021-05-06 10:24:40|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|5131.59|0
1620296690000|2021-05-06 10:24:50|5131.3|5131.3|5130.49|5130.49|5131.3|5131.3|5130.45|5130.45|0
1620296700000|2021-05-06 10:25:00|5130.25|5130.25|5129.67|5129.67|5130.25|5130.25|5129.67|5129.67|0
1620296710000|2021-05-06 10:25:10|5129.96|5129.96|5128.65|5128.65|5129.96|5129.96|5128.22|5128.22|0
1620296720000|2021-05-06 10:25:20|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|0
1620296730000|2021-05-06 10:25:30|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|5128.12|0
1620296740000|2021-05-06 10:25:40|5127.88|5127.88|5128.46|5128.46|5128.46|5128.46|5127.88|5127.88|0
1620296750000|2021-05-06 10:25:50|5127.16|5127.16|5126.9|5126.9|5127.16|5127.16|5126.9|5126.9|0
1620296760000|2021-05-06 10:26:00|5126.93|5126.93|5126.45|5126.45|5126.93|5126.93|5126.45|5126.45|0
1620296780000|2021-05-06 10:26:20|5126.69|5126.69|5127.65|5127.65|5127.67|5127.67|5126.69|5126.69|0
1620296790000|2021-05-06 10:26:30|5128.45|5128.45|5128.23|5128.23|5128.45|5128.45|5128.23|5128.23|0
1620296800000|2021-05-06 10:26:40|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|5127.99|0
1620296810000|2021-05-06 10:26:50|5128.23|5128.23|5127.65|5127.65|5128.23|5128.23|5127.65|5127.65|0
1620296820000|2021-05-06 10:27:00|5127.63|5127.63|5128.09|5128.09|5128.09|5128.09|5127.63|5127.63|0
1620296830000|2021-05-06 10:27:10|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|5127.63|0
1620296840000|2021-05-06 10:27:20|5127.42|5127.42|5126.89|5126.89|5127.42|5127.42|5126.65|5126.65|0
1620296850000|2021-05-06 10:27:30|5126.91|5126.91|5126.61|5126.61|5126.91|5126.91|5126.61|5126.61|0
1620296860000|2021-05-06 10:27:40|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|5126.39|0
1620296870000|2021-05-06 10:27:50|5126.38|5126.38|5125.87|5125.87|5126.38|5126.38|5125.87|5125.87|0
1620296880000|2021-05-06 10:28:00|5125.58|5125.58|5125.87|5125.87|5125.87|5125.87|5125.58|5125.58|0
1620296890000|2021-05-06 10:28:10|5125.85|5125.85|5123.07|5123.07|5125.85|5125.85|5123.07|5123.07|0
1620296900000|2021-05-06 10:28:20|5123.31|5123.31|5123.57|5123.57|5123.57|5123.57|5123.31|5123.31|0
1620296910000|2021-05-06 10:28:30|5124.51|5124.51|5124.51|5124.51|5124.75|5124.75|5124.27|5124.27|0
1620296920000|2021-05-06 10:28:40|5124.29|5124.29|5122.47|5122.47|5124.29|5124.29|5122.47|5122.47|0
1620296930000|2021-05-06 10:28:50|5122.69|5122.69|5122.38|5122.38|5122.71|5122.71|5122.09|5122.09|0
1620296940000|2021-05-06 10:29:00|5122.35|5122.35|5121.31|5121.31|5122.35|5122.35|5121.31|5121.31|0
1620296950000|2021-05-06 10:29:10|5121.07|5121.07|5120.67|5120.67|5121.1|5121.1|5120.19|5120.19|0
1620296960000|2021-05-06 10:29:20|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|0
1620296970000|2021-05-06 10:29:30|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1620296980000|2021-05-06 10:29:40|5121|5121|5121.24|5121.24|5121.24|5121.24|5121|5121|0
1620296990000|2021-05-06 10:29:50|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|5120.95|0
1620297010000|2021-05-06 10:30:10|5121.6|5121.6|5124.07|5124.07|5124.07|5124.07|5121.6|5121.6|0
1620297020000|2021-05-06 10:30:20|5123.83|5123.83|5123.26|5123.26|5123.83|5123.83|5123.26|5123.26|0
1620297030000|2021-05-06 10:30:30|5123.02|5123.02|5123.02|5123.02|5123.02|5123.02|5123.02|5123.02|0
1620297050000|2021-05-06 10:30:50|5123.26|5123.26|5122.97|5122.97|5123.26|5123.26|5122.97|5122.97|0
1620297070000|2021-05-06 10:31:10|5123.21|5123.21|5123.33|5123.33|5124.22|5124.22|5123.21|5123.21|0
1620297080000|2021-05-06 10:31:20|5123.04|5123.04|5123.22|5123.22|5123.26|5123.26|5123.04|5123.04|0
1620297120000|2021-05-06 10:32:00|5123.7|5123.7|5124.34|5124.34|5124.34|5124.34|5123.7|5123.7|0
1620297140000|2021-05-06 10:32:20|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|5124.13|0
1620297150000|2021-05-06 10:32:30|5124.37|5124.37|5124.66|5124.66|5124.66|5124.66|5124.15|5124.15|0
1620297160000|2021-05-06 10:32:40|5124.94|5124.94|5125.02|5125.02|5125.02|5125.02|5124.94|5124.94|0
1620297170000|2021-05-06 10:32:50|5125.74|5125.74|5126.89|5126.89|5127.18|5127.18|5125.74|5125.74|0
1620297180000|2021-05-06 10:33:00|5126.39|5126.39|5122.81|5122.81|5126.39|5126.39|5122.81|5122.81|0
1620297200000|2021-05-06 10:33:20|5123.1|5123.1|5120.94|5120.94|5123.1|5123.1|5120.94|5120.94|0
1620297210000|2021-05-06 10:33:30|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|5121.59|0
1620297220000|2021-05-06 10:33:40|5121.88|5121.88|5122.17|5122.17|5122.17|5122.17|5121.88|5121.88|0
1620297230000|2021-05-06 10:33:50|5122.6|5122.6|5123.82|5123.82|5123.82|5123.82|5122.6|5122.6|0
1620297240000|2021-05-06 10:34:00|5124.11|5124.11|5126.75|5126.75|5126.75|5126.75|5124.11|5124.11|0
1620297250000|2021-05-06 10:34:10|5127.46|5127.46|5129.36|5129.36|5129.36|5129.36|5127.46|5127.46|0
1620297260000|2021-05-06 10:34:20|5129.31|5129.31|5129.31|5129.31|5129.31|5129.31|5129.31|5129.31|0
1620297270000|2021-05-06 10:34:30|5129.68|5129.68|5129.63|5129.63|5129.68|5129.68|5129.39|5129.39|0
1620297280000|2021-05-06 10:34:40|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|5129.84|0
1620297300000|2021-05-06 10:35:00|5130.08|5130.08|5130.99|5130.99|5130.99|5130.99|5130.08|5130.08|0
1620297320000|2021-05-06 10:35:20|5131.57|5131.57|5131.57|5131.57|5132.05|5132.05|5131.57|5131.57|0
1620297330000|2021-05-06 10:35:30|5131.79|5131.79|5131.57|5131.57|5131.79|5131.79|5131.57|5131.57|0
1620297340000|2021-05-06 10:35:40|5131.79|5131.79|5131.81|5131.81|5132.03|5132.03|5131.79|5131.79|0
1620297350000|2021-05-06 10:35:50|5131.79|5131.79|5131.89|5131.89|5132.01|5132.01|5131.31|5131.31|0
1620297360000|2021-05-06 10:36:00|5131.67|5131.67|5134.11|5134.11|5134.11|5134.11|5131.67|5131.67|0
1620297370000|2021-05-06 10:36:10|5134.57|5134.57|5136.84|5136.84|5136.84|5136.84|5134.57|5134.57|0
1620297380000|2021-05-06 10:36:20|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|5136.36|0
1620297390000|2021-05-06 10:36:30|5136.6|5136.6|5137.03|5137.03|5137.03|5137.03|5136.6|5136.6|0
1620297400000|2021-05-06 10:36:40|5136.82|5136.82|5137.9|5137.9|5137.9|5137.9|5136.82|5136.82|0
1620297410000|2021-05-06 10:36:50|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|0
1620297420000|2021-05-06 10:37:00|5138.19|5138.19|5139.27|5139.27|5139.46|5139.46|5138.19|5138.19|0
1620297430000|2021-05-06 10:37:10|5139.7|5139.7|5140.85|5140.85|5140.85|5140.85|5139.7|5139.7|0
1620297440000|2021-05-06 10:37:20|5139.71|5139.71|5140.76|5140.76|5140.76|5140.76|5139.63|5139.63|0
1620297450000|2021-05-06 10:37:30|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|5140.97|0
1620297460000|2021-05-06 10:37:40|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|5141.55|0
1620297470000|2021-05-06 10:37:50|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|5142.41|0
1620297480000|2021-05-06 10:38:00|5142.17|5142.17|5140.98|5140.98|5142.19|5142.19|5140.73|5140.73|0
1620297490000|2021-05-06 10:38:10|5140.11|5140.11|5139.34|5139.34|5140.11|5140.11|5139.34|5139.34|0
1620297500000|2021-05-06 10:38:20|5139.82|5139.82|5138.89|5138.89|5139.82|5139.82|5138.89|5138.89|0
1620297520000|2021-05-06 10:38:40|5139.1|5139.1|5138.45|5138.45|5139.87|5139.87|5138.45|5138.45|0
1620297530000|2021-05-06 10:38:50|5137.88|5137.88|5137.7|5137.7|5137.88|5137.88|5137.22|5137.22|0
1620297540000|2021-05-06 10:39:00|5138.13|5138.13|5138.95|5138.95|5138.95|5138.95|5138.13|5138.13|0
1620297550000|2021-05-06 10:39:10|5138.73|5138.73|5139.53|5139.53|5139.53|5139.53|5138.73|5138.73|0
1620297560000|2021-05-06 10:39:20|5138.95|5138.95|5138.97|5138.97|5138.97|5138.97|5138.95|5138.95|0
1620297580000|2021-05-06 10:39:40|5139.25|5139.25|5139.25|5139.25|5139.25|5139.25|5139.25|5139.25|0
1620297590000|2021-05-06 10:39:50|5138.97|5138.97|5138.03|5138.03|5138.97|5138.97|5138.03|5138.03|0
1620297600000|2021-05-06 10:40:00|5138.32|5138.32|5138.32|5138.32|5138.32|5138.32|5138.32|5138.32|0
1620297610000|2021-05-06 10:40:10|5138.11|5138.11|5137.53|5137.53|5138.11|5138.11|5137.53|5137.53|0
1620297620000|2021-05-06 10:40:20|5137.5|5137.5|5136.92|5136.92|5137.5|5137.5|5136.92|5136.92|0
1620297630000|2021-05-06 10:40:30|5136.63|5136.63|5137.42|5137.42|5137.42|5137.42|5136.63|5136.63|0
1620297640000|2021-05-06 10:40:40|5138.17|5138.17|5138.64|5138.64|5138.64|5138.64|5138.17|5138.17|0
1620297660000|2021-05-06 10:41:00|5139.75|5139.75|5139.6|5139.6|5139.84|5139.84|5139.55|5139.55|0
1620297670000|2021-05-06 10:41:10|5139.82|5139.82|5138.84|5138.84|5139.82|5139.82|5138.84|5138.84|0
1620297680000|2021-05-06 10:41:20|5138.41|5138.41|5138.17|5138.17|5138.41|5138.41|5138.17|5138.17|0
1620297690000|2021-05-06 10:41:30|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|5138.41|0
1620297700000|2021-05-06 10:41:40|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|5138.69|0
1620297710000|2021-05-06 10:41:50|5138.48|5138.48|5138.93|5138.93|5138.93|5138.93|5138.48|5138.48|0
1620297720000|2021-05-06 10:42:00|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|5138.46|0
1620297730000|2021-05-06 10:42:10|5139.25|5139.25|5139.51|5139.51|5139.73|5139.73|5139.25|5139.25|0
1620297740000|2021-05-06 10:42:20|5139.06|5139.06|5139.03|5139.03|5139.27|5139.27|5139.03|5139.03|0
1620297750000|2021-05-06 10:42:30|5139.32|5139.32|5139.59|5139.59|5139.59|5139.59|5139.32|5139.32|0
1620297760000|2021-05-06 10:42:40|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|5139.56|0
1620297770000|2021-05-06 10:42:50|5139.59|5139.59|5136.4|5136.4|5139.59|5139.59|5136.4|5136.4|0
1620297780000|2021-05-06 10:43:00|5136.64|5136.64|5134.75|5134.75|5136.64|5136.64|5134.75|5134.75|0
1620297790000|2021-05-06 10:43:10|5135.33|5135.33|5135.28|5135.28|5135.33|5135.33|5135.04|5135.04|0
1620297800000|2021-05-06 10:43:20|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|5135.49|0
1620297810000|2021-05-06 10:43:30|5135.2|5135.2|5132.91|5132.91|5135.2|5135.2|5132.91|5132.91|0
1620297820000|2021-05-06 10:43:40|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|0
1620297830000|2021-05-06 10:43:50|5134.76|5134.76|5134.73|5134.73|5134.76|5134.76|5134.73|5134.73|0
1620297840000|2021-05-06 10:44:00|5134.97|5134.97|5131.21|5131.21|5134.97|5134.97|5130.95|5130.95|0
1620297850000|2021-05-06 10:44:10|5130.63|5130.63|5130.61|5130.61|5130.63|5130.63|5130.61|5130.61|0
1620297860000|2021-05-06 10:44:20|5130.85|5130.85|5131.28|5131.28|5131.28|5131.28|5130.85|5130.85|0
1620297870000|2021-05-06 10:44:30|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|5132.15|0
1620297880000|2021-05-06 10:44:40|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|5132.37|0
1620297900000|2021-05-06 10:45:00|5132.13|5132.13|5130.61|5130.61|5132.13|5132.13|5130.59|5130.59|0
1620297910000|2021-05-06 10:45:10|5130.13|5130.13|5131.41|5131.41|5131.41|5131.41|5130.13|5130.13|0
1620297920000|2021-05-06 10:45:20|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|0
1620297930000|2021-05-06 10:45:30|5131.8|5131.8|5134.1|5134.1|5134.68|5134.68|5131.8|5131.8|0
1620297940000|2021-05-06 10:45:40|5134.32|5134.32|5134.34|5134.34|5134.99|5134.99|5134.32|5134.32|0
1620297950000|2021-05-06 10:45:50|5134.38|5134.38|5134.91|5134.91|5135.18|5135.18|5134.38|5134.38|0
1620297960000|2021-05-06 10:46:00|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|5134.43|0
1620297970000|2021-05-06 10:46:10|5134.19|5134.19|5134.19|5134.19|5134.19|5134.19|5134.19|5134.19|0
1620297980000|2021-05-06 10:46:20|5133.61|5133.61|5133.61|5133.61|5133.61|5133.61|5133.61|5133.61|0
1620297990000|2021-05-06 10:46:30|5134.09|5134.09|5134.14|5134.14|5134.38|5134.38|5134.09|5134.09|0
1620298020000|2021-05-06 10:47:00|5133.66|5133.66|5132.07|5132.07|5133.66|5133.66|5132.07|5132.07|0
1620298030000|2021-05-06 10:47:10|5132.1|5132.1|5132.2|5132.2|5132.92|5132.92|5132.1|5132.1|0
1620298040000|2021-05-06 10:47:20|5132.49|5132.49|5131.41|5131.41|5132.49|5132.49|5131.41|5131.41|0
1620298060000|2021-05-06 10:47:40|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|5131.7|0
1620298090000|2021-05-06 10:48:10|5131.41|5131.41|5130.64|5130.64|5131.41|5131.41|5130.64|5130.64|0
1620298100000|2021-05-06 10:48:20|5130.16|5130.16|5128.24|5128.24|5130.16|5130.16|5128.24|5128.24|0
1620298110000|2021-05-06 10:48:30|5128.53|5128.53|5127.86|5127.86|5128.53|5128.53|5127.84|5127.84|0
1620298120000|2021-05-06 10:48:40|5127.62|5127.62|5126.54|5126.54|5127.62|5127.62|5126.47|5126.47|0
1620298130000|2021-05-06 10:48:50|5126.08|5126.08|5125.04|5125.04|5126.08|5126.08|5124.8|5124.8|0
1620298140000|2021-05-06 10:49:00|5125.06|5125.06|5125.71|5125.71|5125.71|5125.71|5125|5125|0
1620298150000|2021-05-06 10:49:10|5125.95|5125.95|5126.77|5126.77|5126.77|5126.77|5125.95|5125.95|0
1620298190000|2021-05-06 10:49:50|5127.42|5127.42|5127.13|5127.13|5127.42|5127.42|5127.13|5127.13|0
1620298200000|2021-05-06 10:50:00|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|5126.84|0
1620298210000|2021-05-06 10:50:10|5127.13|5127.13|5125.5|5125.5|5127.13|5127.13|5125.5|5125.5|0
1620298220000|2021-05-06 10:50:20|5123.86|5123.86|5123.84|5123.84|5123.86|5123.86|5123.84|5123.84|0
1620298230000|2021-05-06 10:50:30|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|0
1620298240000|2021-05-06 10:50:40|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|5123.65|0
1620298250000|2021-05-06 10:50:50|5124.13|5124.13|5125.04|5125.04|5125.09|5125.09|5124.13|5124.13|0
1620298260000|2021-05-06 10:51:00|5124.56|5124.56|5125.36|5125.36|5125.36|5125.36|5124.56|5124.56|0
1620298280000|2021-05-06 10:51:20|5125.34|5125.34|5125.33|5125.33|5125.34|5125.34|5125.33|5125.33|0
1620298300000|2021-05-06 10:51:40|5124.75|5124.75|5124.75|5124.75|5124.75|5124.75|5124.75|5124.75|0
1620298310000|2021-05-06 10:51:50|5124.46|5124.46|5124.01|5124.01|5124.68|5124.68|5124.01|5124.01|0
1620298320000|2021-05-06 10:52:00|5124.24|5124.24|5124.52|5124.52|5124.52|5124.52|5124.21|5124.21|0
1620298330000|2021-05-06 10:52:10|5124.76|5124.76|5124.79|5124.79|5124.79|5124.79|5124.74|5124.74|0
1620298340000|2021-05-06 10:52:20|5124.55|5124.55|5123.97|5123.97|5124.55|5124.55|5123.97|5123.97|0
1620298360000|2021-05-06 10:52:40|5123.94|5123.94|5124.01|5124.01|5124.01|5124.01|5123.44|5123.44|0
1620298370000|2021-05-06 10:52:50|5122.64|5122.64|5122.62|5122.62|5122.64|5122.64|5122.62|5122.62|0
1620298380000|2021-05-06 10:53:00|5122.14|5122.14|5123.94|5123.94|5123.94|5123.94|5121.93|5121.93|0
1620298390000|2021-05-06 10:53:10|5123.71|5123.71|5124.45|5124.45|5124.45|5124.45|5123.71|5123.71|0
1620298400000|2021-05-06 10:53:20|5124.23|5124.23|5124.02|5124.02|5124.23|5124.23|5124.02|5124.02|0
1620298410000|2021-05-06 10:53:30|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|0
1620298420000|2021-05-06 10:53:40|5124.31|5124.31|5124.07|5124.07|5124.31|5124.31|5124.07|5124.07|0
1620298430000|2021-05-06 10:53:50|5123.83|5123.83|5123.37|5123.37|5124.07|5124.07|5123.37|5123.37|0
1620298440000|2021-05-06 10:54:00|5123.33|5123.33|5121.72|5121.72|5123.57|5123.57|5121.72|5121.72|0
1620298450000|2021-05-06 10:54:10|5122.2|5122.2|5120.96|5120.96|5122.2|5122.2|5120.43|5120.43|0
1620298460000|2021-05-06 10:54:20|5120.72|5120.72|5119.02|5119.02|5120.72|5120.72|5118.49|5118.49|0
1620298470000|2021-05-06 10:54:30|5118.78|5118.78|5118.84|5118.84|5118.84|5118.84|5118.78|5118.78|0
1620298480000|2021-05-06 10:54:40|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|5118.6|0
1620298490000|2021-05-06 10:54:50|5119.08|5119.08|5119.37|5119.37|5119.37|5119.37|5119.08|5119.08|0
1620298500000|2021-05-06 10:55:00|5119.6|5119.6|5120.04|5120.04|5120.04|5120.04|5119.6|5119.6|0
1620298510000|2021-05-06 10:55:10|5120.3|5120.3|5120.66|5120.66|5120.95|5120.95|5120.3|5120.3|0
1620298520000|2021-05-06 10:55:20|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|0
1620298540000|2021-05-06 10:55:40|5119.96|5119.96|5119.74|5119.74|5119.96|5119.96|5119.74|5119.74|0
1620298560000|2021-05-06 10:56:00|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|0
1620298570000|2021-05-06 10:56:10|5120.22|5120.22|5120.8|5120.8|5120.8|5120.8|5120.22|5120.22|0
1620298590000|2021-05-06 10:56:30|5121.01|5121.01|5120.98|5120.98|5121.01|5121.01|5120.98|5120.98|0
1620298600000|2021-05-06 10:56:40|5120.77|5120.77|5120.48|5120.48|5120.77|5120.77|5120.48|5120.48|0
1620298610000|2021-05-06 10:56:50|5120.26|5120.26|5119.25|5119.25|5120.26|5120.26|5119.25|5119.25|0
1620298620000|2021-05-06 10:57:00|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|5119.49|0
1620298640000|2021-05-06 10:57:20|5119.51|5119.51|5119.51|5119.51|5119.51|5119.51|5119.51|5119.51|0
1620298650000|2021-05-06 10:57:30|5119.75|5119.75|5119.99|5119.99|5119.99|5119.99|5119.75|5119.75|0
1620298670000|2021-05-06 10:57:50|5120.56|5120.56|5120.35|5120.35|5120.56|5120.56|5120.35|5120.35|0
1620298680000|2021-05-06 10:58:00|5119.55|5119.55|5118.78|5118.78|5119.55|5119.55|5118.78|5118.78|0
1620298690000|2021-05-06 10:58:10|5118.3|5118.3|5117.13|5117.13|5118.3|5118.3|5117.13|5117.13|0
1620298700000|2021-05-06 10:58:20|5116.91|5116.91|5115.18|5115.18|5116.91|5116.91|5114.89|5114.89|0
1620298710000|2021-05-06 10:58:30|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|5115.47|0
1620298720000|2021-05-06 10:58:40|5113.87|5113.87|5113.59|5113.59|5113.87|5113.87|5113.59|5113.59|0
1620298730000|2021-05-06 10:58:50|5113.3|5113.3|5113.58|5113.58|5113.58|5113.58|5113.29|5113.29|0
1620298740000|2021-05-06 10:59:00|5113.29|5113.29|5112.93|5112.93|5113.79|5113.79|5112.93|5112.93|0
1620298750000|2021-05-06 10:59:10|5113.72|5113.72|5114.42|5114.42|5114.7|5114.7|5113.72|5113.72|0
1620298760000|2021-05-06 10:59:20|5114.2|5114.2|5114.44|5114.44|5114.44|5114.44|5114.2|5114.2|0
1620298770000|2021-05-06 10:59:30|5114.15|5114.15|5116.02|5116.02|5116.24|5116.24|5114.15|5114.15|0
1620298780000|2021-05-06 10:59:40|5115.06|5115.06|5113.84|5113.84|5115.06|5115.06|5113.84|5113.84|0
1620298790000|2021-05-06 10:59:50|5113.17|5113.17|5112.84|5112.84|5113.74|5113.74|5112.84|5112.84|0
1620298800000|2021-05-06 11:00:00|5113.13|5113.13|5111.75|5111.75|5113.13|5113.13|5111.75|5111.75|0
1620298810000|2021-05-06 11:00:10|5112.18|5112.18|5116.1|5116.1|5116.1|5116.1|5112.18|5112.18|0
1620298820000|2021-05-06 11:00:20|5115.14|5115.14|5114.71|5114.71|5117.49|5117.49|5113.8|5113.8|0
1620298830000|2021-05-06 11:00:30|5115.19|5115.19|5119.39|5119.39|5119.39|5119.39|5114.14|5114.14|0
1620298840000|2021-05-06 11:00:40|5119.15|5119.15|5116.35|5116.35|5119.15|5119.15|5116.11|5116.11|0
1620298850000|2021-05-06 11:00:50|5116.78|5116.78|5117.96|5117.96|5119.25|5119.25|5116.5|5116.5|0
1620298860000|2021-05-06 11:01:00|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|5118.17|0
1620298870000|2021-05-06 11:01:10|5119.04|5119.04|5119.74|5119.74|5119.76|5119.76|5119.04|5119.04|0
1620298880000|2021-05-06 11:01:20|5120.17|5120.17|5120.67|5120.67|5121.11|5121.11|5120.17|5120.17|0
1620298890000|2021-05-06 11:01:30|5121.25|5121.25|5122.17|5122.17|5122.19|5122.19|5121.25|5121.25|0
1620298900000|2021-05-06 11:01:40|5123.47|5123.47|5121.83|5121.83|5124.3|5124.3|5121.83|5121.83|0
1620298910000|2021-05-06 11:01:50|5121.4|5121.4|5121.35|5121.35|5121.4|5121.4|5120.44|5120.44|0
1620298920000|2021-05-06 11:02:00|5122.5|5122.5|5123.63|5123.63|5123.63|5123.63|5122.41|5122.41|0
1620298930000|2021-05-06 11:02:10|5123.92|5123.92|5122.77|5122.77|5123.92|5123.92|5122.53|5122.53|0
1620298940000|2021-05-06 11:02:20|5123.92|5123.92|5120.92|5120.92|5123.92|5123.92|5120.45|5120.45|0
1620298950000|2021-05-06 11:02:30|5121.14|5121.14|5122.97|5122.97|5122.97|5122.97|5120.42|5120.42|0
1620298960000|2021-05-06 11:02:40|5123.2|5123.2|5124.04|5124.04|5124.25|5124.25|5123.2|5123.2|0
1620298970000|2021-05-06 11:02:50|5124.28|5124.28|5123.51|5123.51|5124.95|5124.95|5123.34|5123.34|0
1620298980000|2021-05-06 11:03:00|5123.27|5123.27|5122.12|5122.12|5123.27|5123.27|5122.12|5122.12|0
1620298990000|2021-05-06 11:03:10|5122.6|5122.6|5120.73|5120.73|5122.6|5122.6|5120.73|5120.73|0
1620299000000|2021-05-06 11:03:20|5120.08|5120.08|5119.36|5119.36|5120.08|5120.08|5119.12|5119.12|0
1620299010000|2021-05-06 11:03:30|5118.88|5118.88|5118.64|5118.64|5119.12|5119.12|5118.64|5118.64|0
1620299020000|2021-05-06 11:03:40|5118.4|5118.4|5117.77|5117.77|5118.64|5118.64|5117.77|5117.77|0
1620299030000|2021-05-06 11:03:50|5118.06|5118.06|5117.57|5117.57|5118.06|5118.06|5117.09|5117.09|0
1620299040000|2021-05-06 11:04:00|5116.7|5116.7|5115.94|5115.94|5116.94|5116.94|5115.94|5115.94|0
1620299050000|2021-05-06 11:04:10|5116.22|5116.22|5117.18|5117.18|5117.18|5117.18|5116.22|5116.22|0
1620299060000|2021-05-06 11:04:20|5116.94|5116.94|5119.97|5119.97|5119.97|5119.97|5116.27|5116.27|0
1620299070000|2021-05-06 11:04:30|5119.73|5119.73|5118.66|5118.66|5119.73|5119.73|5117.86|5117.86|0
1620299080000|2021-05-06 11:04:40|5119.13|5119.13|5118.69|5118.69|5119.13|5119.13|5117.98|5117.98|0
1620299090000|2021-05-06 11:04:50|5118.46|5118.46|5118.72|5118.72|5119.13|5119.13|5118.24|5118.24|0
1620299100000|2021-05-06 11:05:00|5118.24|5118.24|5118.98|5118.98|5118.98|5118.98|5118.24|5118.24|0
1620299110000|2021-05-06 11:05:10|5119.22|5119.22|5119.46|5119.46|5119.46|5119.46|5119.22|5119.22|0
1620299120000|2021-05-06 11:05:20|5119.48|5119.48|5116.99|5116.99|5119.48|5119.48|5116.99|5116.99|0
1620299130000|2021-05-06 11:05:30|5116.77|5116.77|5115.89|5115.89|5116.99|5116.99|5115.89|5115.89|0
1620299140000|2021-05-06 11:05:40|5115.17|5115.17|5113.6|5113.6|5115.17|5115.17|5113.12|5113.12|0
1620299150000|2021-05-06 11:05:50|5113.89|5113.89|5114.13|5114.13|5114.13|5114.13|5113.89|5113.89|0
1620299160000|2021-05-06 11:06:00|5113.48|5113.48|5113.14|5113.14|5113.72|5113.72|5113.14|5113.14|0
1620299170000|2021-05-06 11:06:10|5113.62|5113.62|5114.2|5114.2|5114.2|5114.2|5113.62|5113.62|0
1620299180000|2021-05-06 11:06:20|5113.96|5113.96|5115.57|5115.57|5115.57|5115.57|5113.96|5113.96|0
1620299190000|2021-05-06 11:06:30|5115.81|5115.81|5116.1|5116.1|5116.1|5116.1|5115.81|5115.81|0
1620299200000|2021-05-06 11:06:40|5116.57|5116.57|5115.04|5115.04|5116.57|5116.57|5115.04|5115.04|0
1620299210000|2021-05-06 11:06:50|5115.18|5115.18|5114.92|5114.92|5115.18|5115.18|5114.47|5114.47|0
1620299220000|2021-05-06 11:07:00|5114.44|5114.44|5115.9|5115.9|5115.9|5115.9|5114.44|5114.44|0
1620299230000|2021-05-06 11:07:10|5115.66|5115.66|5116.29|5116.29|5116.29|5116.29|5115.43|5115.43|0
1620299240000|2021-05-06 11:07:20|5116.05|5116.05|5116.29|5116.29|5116.29|5116.29|5116.05|5116.05|0
1620299250000|2021-05-06 11:07:30|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|5116.03|0
1620299260000|2021-05-06 11:07:40|5114.69|5114.69|5114.43|5114.43|5114.69|5114.69|5114.4|5114.4|0
1620299270000|2021-05-06 11:07:50|5114.14|5114.14|5113.37|5113.37|5114.14|5114.14|5113.37|5113.37|0
1620299280000|2021-05-06 11:08:00|5111.31|5111.31|5111.61|5111.61|5111.81|5111.81|5111.28|5111.28|0
1620299290000|2021-05-06 11:08:10|5111.38|5111.38|5111.14|5111.14|5111.38|5111.38|5111.14|5111.14|0
1620299300000|2021-05-06 11:08:20|5110.56|5110.56|5110.85|5110.85|5110.85|5110.85|5110.27|5110.27|0
1620299310000|2021-05-06 11:08:30|5111.14|5111.14|5110.56|5110.56|5111.14|5111.14|5110.56|5110.56|0
1620299320000|2021-05-06 11:08:40|5110.27|5110.27|5110.85|5110.85|5110.85|5110.85|5110.27|5110.27|0
1620299330000|2021-05-06 11:08:50|5110.37|5110.37|5108.84|5108.84|5110.37|5110.37|5108.39|5108.39|0
1620299340000|2021-05-06 11:09:00|5109.42|5109.42|5109.22|5109.22|5109.42|5109.42|5109.18|5109.18|0
1620299350000|2021-05-06 11:09:10|5108.98|5108.98|5110.42|5110.42|5110.42|5110.42|5108.98|5108.98|0
1620299360000|2021-05-06 11:09:20|5110.71|5110.71|5111.26|5111.26|5111.77|5111.77|5110.71|5110.71|0
1620299370000|2021-05-06 11:09:30|5110.79|5110.79|5110.55|5110.55|5110.79|5110.79|5110.55|5110.55|0
1620299380000|2021-05-06 11:09:40|5110.79|5110.79|5113.7|5113.7|5115.52|5115.52|5110.79|5110.79|0
1620299390000|2021-05-06 11:09:50|5113.22|5113.22|5113.84|5113.84|5114.34|5114.34|5113.22|5113.22|0
1620299400000|2021-05-06 11:10:00|5113.62|5113.62|5113.14|5113.14|5113.62|5113.62|5113.14|5113.14|0
1620299410000|2021-05-06 11:10:10|5112.38|5112.38|5112.96|5112.96|5112.96|5112.96|5112.38|5112.38|0
1620299420000|2021-05-06 11:10:20|5113.17|5113.17|5111.92|5111.92|5113.17|5113.17|5110.94|5110.94|0
1620299430000|2021-05-06 11:10:30|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|5111.44|0
1620299440000|2021-05-06 11:10:40|5111.21|5111.21|5112.74|5112.74|5112.74|5112.74|5111.21|5111.21|0
1620299450000|2021-05-06 11:10:50|5113.03|5113.03|5112.74|5112.74|5113.03|5113.03|5112.74|5112.74|0
1620299470000|2021-05-06 11:11:10|5112.98|5112.98|5112.69|5112.69|5112.98|5112.98|5112.69|5112.69|0
1620299490000|2021-05-06 11:11:30|5113.17|5113.17|5112.88|5112.88|5113.17|5113.17|5112.88|5112.88|0
1620299500000|2021-05-06 11:11:40|5112.64|5112.64|5112.83|5112.83|5112.88|5112.88|5112.4|5112.4|0
1620299510000|2021-05-06 11:11:50|5112.12|5112.12|5112.12|5112.12|5112.12|5112.12|5112.12|5112.12|0
1620299520000|2021-05-06 11:12:00|5111.68|5111.68|5111.21|5111.21|5111.68|5111.68|5111.21|5111.21|0
1620299530000|2021-05-06 11:12:10|5111.68|5111.68|5109.45|5109.45|5111.68|5111.68|5109.45|5109.45|0
1620299540000|2021-05-06 11:12:20|5109.42|5109.42|5110.08|5110.08|5110.08|5110.08|5109.17|5109.17|0
1620299550000|2021-05-06 11:12:30|5110.37|5110.37|5110.84|5110.84|5110.84|5110.84|5110.37|5110.37|0
1620299560000|2021-05-06 11:12:40|5111.13|5111.13|5112.98|5112.98|5112.98|5112.98|5111.13|5111.13|0
1620299570000|2021-05-06 11:12:50|5113.22|5113.22|5113.22|5113.22|5113.46|5113.46|5113.22|5113.22|0
1620299580000|2021-05-06 11:13:00|5113.46|5113.46|5113|5113|5113.46|5113.46|5113|5113|0
1620299590000|2021-05-06 11:13:10|5113.02|5113.02|5111.77|5111.77|5113.02|5113.02|5111.77|5111.77|0
1620299600000|2021-05-06 11:13:20|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|0
1620299610000|2021-05-06 11:13:30|5111.58|5111.58|5111.8|5111.8|5111.8|5111.8|5111.58|5111.58|0
1620299620000|2021-05-06 11:13:40|5111.58|5111.58|5111.82|5111.82|5111.82|5111.82|5111.58|5111.58|0
1620299630000|2021-05-06 11:13:50|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|5112.11|0
1620299640000|2021-05-06 11:14:00|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|5112.32|0
1620299650000|2021-05-06 11:14:10|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|0
1620299660000|2021-05-06 11:14:20|5111.99|5111.99|5110.28|5110.28|5111.99|5111.99|5110.28|5110.28|0
1620299670000|2021-05-06 11:14:30|5109.7|5109.7|5110.57|5110.57|5110.57|5110.57|5109.7|5109.7|0
1620299680000|2021-05-06 11:14:40|5110.8|5110.8|5111.26|5111.26|5111.26|5111.26|5110.8|5110.8|0
1620299700000|2021-05-06 11:15:00|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|5111.28|0
1620299710000|2021-05-06 11:15:10|5111.06|5111.06|5111.57|5111.57|5111.57|5111.57|5111.06|5111.06|0
1620299720000|2021-05-06 11:15:20|5111.09|5111.09|5112.85|5112.85|5112.85|5112.85|5111.09|5111.09|0
1620299730000|2021-05-06 11:15:30|5113.43|5113.43|5113.6|5113.6|5113.67|5113.67|5113.43|5113.43|0
1620299740000|2021-05-06 11:15:40|5113.31|5113.31|5113.12|5113.12|5113.31|5113.31|5113.12|5113.12|0
1620299750000|2021-05-06 11:15:50|5112.88|5112.88|5112.66|5112.66|5112.95|5112.95|5112.66|5112.66|0
1620299760000|2021-05-06 11:16:00|5112.38|5112.38|5112.61|5112.61|5112.61|5112.61|5112.38|5112.38|0
1620299770000|2021-05-06 11:16:10|5112.63|5112.63|5111.32|5111.32|5112.63|5112.63|5110.74|5110.74|0
1620299780000|2021-05-06 11:16:20|5111.53|5111.53|5114.39|5114.39|5114.63|5114.63|5111.53|5111.53|0
1620299790000|2021-05-06 11:16:30|5114.82|5114.82|5113.48|5113.48|5114.82|5114.82|5113.48|5113.48|0
1620299800000|2021-05-06 11:16:40|5113.72|5113.72|5113.96|5113.96|5114.19|5114.19|5113.72|5113.72|0
1620299810000|2021-05-06 11:16:50|5114.17|5114.17|5114.39|5114.39|5114.63|5114.63|5114.17|5114.17|0
1620299820000|2021-05-06 11:17:00|5114.87|5114.87|5115.32|5115.32|5115.32|5115.32|5114.87|5114.87|0
1620299830000|2021-05-06 11:17:10|5115.75|5115.75|5116.23|5116.23|5116.23|5116.23|5115.75|5115.75|0
1620299840000|2021-05-06 11:17:20|5115.99|5115.99|5116.33|5116.33|5116.33|5116.33|5115.76|5115.76|0
1620299850000|2021-05-06 11:17:30|5116.05|5116.05|5116.46|5116.46|5116.91|5116.91|5116.05|5116.05|0
1620299860000|2021-05-06 11:17:40|5115.3|5115.3|5115.06|5115.06|5115.3|5115.3|5115.06|5115.06|0
1620299880000|2021-05-06 11:18:00|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|0
1620299890000|2021-05-06 11:18:10|5114.27|5114.27|5113.89|5113.89|5114.37|5114.37|5113.55|5113.55|0
1620299900000|2021-05-06 11:18:20|5114.15|5114.15|5113.65|5113.65|5114.15|5114.15|5112.9|5112.9|0
1620299910000|2021-05-06 11:18:30|5113.19|5113.19|5111.12|5111.12|5113.19|5113.19|5111.12|5111.12|0
1620299930000|2021-05-06 11:18:50|5111.1|5111.1|5111.1|5111.1|5111.34|5111.34|5111.1|5111.1|0
1620299940000|2021-05-06 11:19:00|5111.39|5111.39|5110.29|5110.29|5111.39|5111.39|5110.29|5110.29|0
1620299950000|2021-05-06 11:19:10|5110.05|5110.05|5108.57|5108.57|5110.05|5110.05|5108.57|5108.57|0
1620299960000|2021-05-06 11:19:20|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|0
1620299970000|2021-05-06 11:19:30|5109.27|5109.27|5109.03|5109.03|5109.27|5109.27|5109.03|5109.03|0
1620299980000|2021-05-06 11:19:40|5108.74|5108.74|5107.38|5107.38|5109.03|5109.03|5107.09|5107.09|0
1620299990000|2021-05-06 11:19:50|5106.73|5106.73|5106.49|5106.49|5106.73|5106.73|5106.49|5106.49|0
1620300000000|2021-05-06 11:20:00|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|5106.73|0
1620300010000|2021-05-06 11:20:10|5106.97|5106.97|5106.97|5106.97|5106.97|5106.97|5106.97|5106.97|0
1620300020000|2021-05-06 11:20:20|5107.26|5107.26|5108.65|5108.65|5108.65|5108.65|5107.26|5107.26|0
1620300040000|2021-05-06 11:20:40|5108.63|5108.63|5107.88|5107.88|5108.63|5108.63|5107.88|5107.88|0
1620300050000|2021-05-06 11:20:50|5108.34|5108.34|5108.84|5108.84|5108.84|5108.84|5108.34|5108.34|0
1620300060000|2021-05-06 11:21:00|5109.08|5109.08|5109.77|5109.77|5109.77|5109.77|5109.08|5109.08|0
1620300070000|2021-05-06 11:21:10|5110.2|5110.2|5110.2|5110.2|5110.2|5110.2|5110.2|5110.2|0
1620300080000|2021-05-06 11:21:20|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|0
1620300090000|2021-05-06 11:21:30|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|0
1620300100000|2021-05-06 11:21:40|5115.1|5115.1|5114.33|5114.33|5115.1|5115.1|5114.33|5114.33|0
1620300110000|2021-05-06 11:21:50|5114.05|5114.05|5113.47|5113.47|5114.05|5114.05|5113.47|5113.47|0
1620300120000|2021-05-06 11:22:00|5113.18|5113.18|5111.71|5111.71|5113.18|5113.18|5111.71|5111.71|0
1620300130000|2021-05-06 11:22:10|5111.93|5111.93|5111.93|5111.93|5111.93|5111.93|5111.93|5111.93|0
1620300150000|2021-05-06 11:22:30|5111.5|5111.5|5111.26|5111.26|5111.5|5111.5|5111.26|5111.26|0
1620300160000|2021-05-06 11:22:40|5111.24|5111.24|5111.02|5111.02|5111.24|5111.24|5111.02|5111.02|0
1620300170000|2021-05-06 11:22:50|5110.45|5110.45|5109.89|5109.89|5110.66|5110.66|5109.89|5109.89|0
1620300180000|2021-05-06 11:23:00|5109.88|5109.88|5109.64|5109.64|5109.88|5109.88|5109.64|5109.64|0
1620300190000|2021-05-06 11:23:10|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|5109.4|0
1620300200000|2021-05-06 11:23:20|5109.88|5109.88|5109.35|5109.35|5109.88|5109.88|5109.35|5109.35|0
1620300210000|2021-05-06 11:23:30|5109.83|5109.83|5109.83|5109.83|5109.83|5109.83|5109.83|5109.83|0
1620300220000|2021-05-06 11:23:40|5110.91|5110.91|5113.48|5113.48|5113.72|5113.72|5110.91|5110.91|0
1620300230000|2021-05-06 11:23:50|5114.12|5114.12|5115.42|5115.42|5115.42|5115.42|5113.67|5113.67|0
1620300240000|2021-05-06 11:24:00|5114.94|5114.94|5114.94|5114.94|5115.16|5115.16|5114.94|5114.94|0
1620300250000|2021-05-06 11:24:10|5113.72|5113.72|5114.7|5114.7|5114.7|5114.7|5113.72|5113.72|0
1620300270000|2021-05-06 11:24:30|5114.94|5114.94|5117.63|5117.63|5117.63|5117.63|5114.94|5114.94|0
1620300280000|2021-05-06 11:24:40|5117.92|5117.92|5117.92|5117.92|5117.92|5117.92|5117.92|5117.92|0
1620300300000|2021-05-06 11:25:00|5117.66|5117.66|5117.15|5117.15|5117.66|5117.66|5117.15|5117.15|0
1620300320000|2021-05-06 11:25:20|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|5116.91|0
1620300340000|2021-05-06 11:25:40|5116.48|5116.48|5116.67|5116.67|5116.96|5116.96|5116.48|5116.48|0
1620300350000|2021-05-06 11:25:50|5117.1|5117.1|5116.88|5116.88|5117.1|5117.1|5116.88|5116.88|0
1620300360000|2021-05-06 11:26:00|5117.77|5117.77|5120.12|5120.12|5120.12|5120.12|5117.77|5117.77|0
1620300370000|2021-05-06 11:26:10|5120.55|5120.55|5121.13|5121.13|5121.13|5121.13|5120.55|5120.55|0
1620300390000|2021-05-06 11:26:30|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|5121.61|0
1620300400000|2021-05-06 11:26:40|5121.63|5121.63|5121.84|5121.84|5121.84|5121.84|5121.63|5121.63|0
1620300410000|2021-05-06 11:26:50|5121.39|5121.39|5121.6|5121.6|5121.6|5121.6|5121.39|5121.39|0
1620300420000|2021-05-06 11:27:00|5121.84|5121.84|5123.15|5123.15|5123.15|5123.15|5121.84|5121.84|0
1620300440000|2021-05-06 11:27:20|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|5124.23|0
1620300450000|2021-05-06 11:27:30|5124.02|5124.02|5124.55|5124.55|5124.84|5124.84|5124.02|5124.02|0
1620300460000|2021-05-06 11:27:40|5124.56|5124.56|5125.02|5125.02|5125.02|5125.02|5124.56|5124.56|0
1620300480000|2021-05-06 11:28:00|5124.78|5124.78|5123.91|5123.91|5124.78|5124.78|5123.91|5123.91|0
1620300490000|2021-05-06 11:28:10|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|5123.7|0
1620300500000|2021-05-06 11:28:20|5124.58|5124.58|5124.8|5124.8|5124.8|5124.8|5124.58|5124.58|0
1620300520000|2021-05-06 11:28:40|5124.83|5124.83|5125.4|5125.4|5125.4|5125.4|5124.83|5124.83|0
1620300540000|2021-05-06 11:29:00|5125.88|5125.88|5125.67|5125.67|5125.88|5125.88|5125.67|5125.67|0
1620300560000|2021-05-06 11:29:20|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|5125.91|0
1620300570000|2021-05-06 11:29:30|5126.55|5126.55|5127.92|5127.92|5127.92|5127.92|5126.55|5126.55|0
1620300580000|2021-05-06 11:29:40|5128.5|5128.5|5127.59|5127.59|5128.5|5128.5|5127.59|5127.59|0
1620300590000|2021-05-06 11:29:50|5127.61|5127.61|5127.66|5127.66|5127.66|5127.66|5127.61|5127.61|0
1620300620000|2021-05-06 11:30:20|5126.52|5126.52|5127.43|5127.43|5127.43|5127.43|5126.52|5126.52|0
1620300630000|2021-05-06 11:30:30|5126.27|5126.27|5128.24|5128.24|5128.24|5128.24|5126.27|5126.27|0
1620300650000|2021-05-06 11:30:50|5128.21|5128.21|5128.45|5128.45|5128.45|5128.45|5127.57|5127.57|0
1620300660000|2021-05-06 11:31:00|5128.24|5128.24|5128|5128|5128.24|5128.24|5128|5128|0
1620300670000|2021-05-06 11:31:10|5128.57|5128.57|5128.34|5128.34|5128.57|5128.57|5128.34|5128.34|0
1620300680000|2021-05-06 11:31:20|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|0
1620300690000|2021-05-06 11:31:30|5127.47|5127.47|5127.47|5127.47|5127.47|5127.47|5127.47|5127.47|0
1620300700000|2021-05-06 11:31:40|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|5126.77|0
1620300720000|2021-05-06 11:32:00|5126.2|5126.2|5126.34|5126.34|5126.77|5126.77|5126.2|5126.2|0
1620300740000|2021-05-06 11:32:20|5126.1|5126.1|5125.09|5125.09|5126.1|5126.1|5125.09|5125.09|0
1620300750000|2021-05-06 11:32:30|5124.81|5124.81|5125.09|5125.09|5125.09|5125.09|5124.23|5124.23|0
1620300760000|2021-05-06 11:32:40|5124.85|5124.85|5123.03|5123.03|5124.85|5124.85|5123.03|5123.03|0
1620300770000|2021-05-06 11:32:50|5122.74|5122.74|5123.25|5123.25|5123.25|5123.25|5122.74|5122.74|0
1620300780000|2021-05-06 11:33:00|5122.96|5122.96|5122.42|5122.42|5122.96|5122.96|5122.42|5122.42|0
1620300790000|2021-05-06 11:33:10|5122.21|5122.21|5122.25|5122.25|5122.25|5122.25|5122.21|5122.21|0
1620300800000|2021-05-06 11:33:20|5122.54|5122.54|5123.31|5123.31|5123.31|5123.31|5122.54|5122.54|0
1620300810000|2021-05-06 11:33:30|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|5123.37|0
1620300820000|2021-05-06 11:33:40|5123.65|5123.65|5123.39|5123.39|5123.65|5123.65|5123.37|5123.37|0
1620300830000|2021-05-06 11:33:50|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|5122.96|0
1620300840000|2021-05-06 11:34:00|5122.38|5122.38|5122.1|5122.1|5122.38|5122.38|5122.1|5122.1|0
1620300850000|2021-05-06 11:34:10|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|0
1620300860000|2021-05-06 11:34:20|5120.32|5120.32|5120.66|5120.66|5120.9|5120.9|5120.32|5120.32|0
1620300870000|2021-05-06 11:34:30|5120.95|5120.95|5120.37|5120.37|5120.95|5120.95|5120.37|5120.37|0
1620300880000|2021-05-06 11:34:40|5119.89|5119.89|5119.92|5119.92|5120.21|5120.21|5119.89|5119.89|0
1620300890000|2021-05-06 11:34:50|5119.06|5119.06|5119.3|5119.3|5119.54|5119.54|5119.06|5119.06|0
1620300900000|2021-05-06 11:35:00|5118.87|5118.87|5120.46|5120.46|5120.75|5120.75|5118.61|5118.61|0
1620300910000|2021-05-06 11:35:10|5120.17|5120.17|5120.17|5120.17|5120.17|5120.17|5120.17|5120.17|0
1620300920000|2021-05-06 11:35:20|5120.41|5120.41|5120.17|5120.17|5120.41|5120.41|5120.17|5120.17|0
1620300930000|2021-05-06 11:35:30|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|5120.24|0
1620300950000|2021-05-06 11:35:50|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|0
1620300960000|2021-05-06 11:36:00|5120.27|5120.27|5119.33|5119.33|5120.48|5120.48|5119.33|5119.33|0
1620300990000|2021-05-06 11:36:30|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|5119.31|0
1620301010000|2021-05-06 11:36:50|5119.75|5119.75|5119.75|5119.75|5119.75|5119.75|5119.75|5119.75|0
1620301030000|2021-05-06 11:37:10|5119.98|5119.98|5119.24|5119.24|5119.98|5119.98|5119.24|5119.24|0
1620301040000|2021-05-06 11:37:20|5119.53|5119.53|5119.82|5119.82|5119.82|5119.82|5119.53|5119.53|0
1620301060000|2021-05-06 11:37:40|5120.11|5120.11|5119.65|5119.65|5120.11|5120.11|5119.65|5119.65|0
1620301070000|2021-05-06 11:37:50|5119.07|5119.07|5119.07|5119.07|5119.07|5119.07|5119.07|5119.07|0
1620301080000|2021-05-06 11:38:00|5119.06|5119.06|5118.36|5118.36|5119.06|5119.06|5118.36|5118.36|0
1620301090000|2021-05-06 11:38:10|5118.35|5118.35|5118.56|5118.56|5118.56|5118.56|5118.35|5118.35|0
1620301100000|2021-05-06 11:38:20|5119.14|5119.14|5119.16|5119.16|5119.16|5119.16|5119.14|5119.14|0
1620301120000|2021-05-06 11:38:40|5119.81|5119.81|5120.29|5120.29|5120.29|5120.29|5119.81|5119.81|0
1620301130000|2021-05-06 11:38:50|5120|5120|5120.29|5120.29|5120.29|5120.29|5120|5120|0
1620301150000|2021-05-06 11:39:10|5119.71|5119.71|5119.71|5119.71|5119.71|5119.71|5119.71|5119.71|0
1620301160000|2021-05-06 11:39:20|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|5119.95|0
1620301170000|2021-05-06 11:39:30|5119.66|5119.66|5119.44|5119.44|5119.66|5119.66|5119.44|5119.44|0
1620301200000|2021-05-06 11:40:00|5119.16|5119.16|5117.72|5117.72|5119.16|5119.16|5117.72|5117.72|0
1620301210000|2021-05-06 11:40:10|5117.93|5117.93|5117.64|5117.64|5117.93|5117.93|5117.36|5117.36|0
1620301230000|2021-05-06 11:40:30|5117.86|5117.86|5117.86|5117.86|5117.86|5117.86|5117.86|5117.86|0
1620301260000|2021-05-06 11:41:00|5117.62|5117.62|5117.62|5117.62|5117.62|5117.62|5117.62|5117.62|0
1620301270000|2021-05-06 11:41:10|5117.86|5117.86|5118.15|5118.15|5118.15|5118.15|5117.86|5117.86|0
1620301280000|2021-05-06 11:41:20|5118.65|5118.65|5119.45|5119.45|5119.45|5119.45|5118.65|5118.65|0
1620301290000|2021-05-06 11:41:30|5119.74|5119.74|5119.66|5119.66|5120.03|5120.03|5119.66|5119.66|0
1620301310000|2021-05-06 11:41:50|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|0
1620301350000|2021-05-06 11:42:30|5120.14|5120.14|5119.64|5119.64|5120.14|5120.14|5119.64|5119.64|0
1620301380000|2021-05-06 11:43:00|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|5118.73|0
1620301390000|2021-05-06 11:43:10|5119.02|5119.02|5117.53|5117.53|5119.02|5119.02|5117.53|5117.53|0
1620301400000|2021-05-06 11:43:20|5116.88|5116.88|5116.94|5116.94|5116.94|5116.94|5116.88|5116.88|0
1620301410000|2021-05-06 11:43:30|5116.72|5116.72|5116.95|5116.95|5116.95|5116.95|5116.72|5116.72|0
1620301420000|2021-05-06 11:43:40|5117.67|5117.67|5118.53|5118.53|5118.53|5118.53|5117.67|5117.67|0
1620301430000|2021-05-06 11:43:50|5118.82|5118.82|5119.11|5119.11|5119.11|5119.11|5118.82|5118.82|0
1620301440000|2021-05-06 11:44:00|5119.81|5119.81|5120.96|5120.96|5120.96|5120.96|5119.81|5119.81|0
1620301450000|2021-05-06 11:44:10|5120.98|5120.98|5121.02|5121.02|5121.02|5121.02|5120.98|5120.98|0
1620301470000|2021-05-06 11:44:30|5120.73|5120.73|5120.51|5120.51|5120.73|5120.73|5120.51|5120.51|0
1620301500000|2021-05-06 11:45:00|5119.79|5119.79|5116.34|5116.34|5119.79|5119.79|5116.34|5116.34|0
1620301510000|2021-05-06 11:45:10|5116.11|5116.11|5116.82|5116.82|5116.82|5116.82|5116.11|5116.11|0
1620301530000|2021-05-06 11:45:30|5116.85|5116.85|5117.14|5117.14|5117.14|5117.14|5116.85|5116.85|0
1620301540000|2021-05-06 11:45:40|5117.58|5117.58|5116.57|5116.57|5117.58|5117.58|5116.57|5116.57|0
1620301550000|2021-05-06 11:45:50|5116.33|5116.33|5116.33|5116.33|5116.33|5116.33|5116.33|5116.33|0
1620301560000|2021-05-06 11:46:00|5116.62|5116.62|5118.7|5118.7|5118.7|5118.7|5116.62|5116.62|0
1620301570000|2021-05-06 11:46:10|5119.42|5119.42|5118.87|5118.87|5119.64|5119.64|5118.63|5118.63|0
1620301580000|2021-05-06 11:46:20|5118.68|5118.68|5118.15|5118.15|5118.68|5118.68|5118.15|5118.15|0
1620301590000|2021-05-06 11:46:30|5118.12|5118.12|5118.12|5118.12|5118.12|5118.12|5118.12|5118.12|0
1620301600000|2021-05-06 11:46:40|5118.13|5118.13|5117.91|5117.91|5118.15|5118.15|5117.91|5117.91|0
1620301620000|2021-05-06 11:47:00|5117.14|5117.14|5116.9|5116.9|5117.14|5117.14|5116.23|5116.23|0
1620301630000|2021-05-06 11:47:10|5117.6|5117.6|5118.24|5118.24|5118.24|5118.24|5117.52|5117.52|0
1620301640000|2021-05-06 11:47:20|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|0
1620301660000|2021-05-06 11:47:40|5117.98|5117.98|5118.43|5118.43|5118.43|5118.43|5117.98|5117.98|0
1620301670000|2021-05-06 11:47:50|5118.91|5118.91|5118|5118|5118.94|5118.94|5118|5118|0
1620301690000|2021-05-06 11:48:10|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|5118.46|0
1620301700000|2021-05-06 11:48:20|5118.89|5118.89|5117.62|5117.62|5118.91|5118.91|5117.4|5117.4|0
1620301720000|2021-05-06 11:48:40|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|5117.83|0
1620301730000|2021-05-06 11:48:50|5117.95|5117.95|5118.43|5118.43|5118.43|5118.43|5117.95|5117.95|0
1620301740000|2021-05-06 11:49:00|5118.19|5118.19|5118.21|5118.21|5118.21|5118.21|5117.97|5117.97|0
1620301750000|2021-05-06 11:49:10|5118.43|5118.43|5118.87|5118.87|5118.88|5118.88|5118.43|5118.43|0
1620301760000|2021-05-06 11:49:20|5119.58|5119.58|5119.99|5119.99|5120.23|5120.23|5119.58|5119.58|0
1620301770000|2021-05-06 11:49:30|5120.36|5120.36|5121.1|5121.1|5121.1|5121.1|5120.36|5120.36|0
1620301780000|2021-05-06 11:49:40|5120.64|5120.64|5120.14|5120.14|5120.67|5120.67|5119.9|5119.9|0
1620301790000|2021-05-06 11:49:50|5119.9|5119.9|5120.36|5120.36|5120.36|5120.36|5119.9|5119.9|0
1620301800000|2021-05-06 11:50:00|5120.83|5120.83|5120.32|5120.32|5121.05|5121.05|5120.12|5120.12|0
1620301810000|2021-05-06 11:50:10|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|0
1620301820000|2021-05-06 11:50:20|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|0
1620301840000|2021-05-06 11:50:40|5121.95|5121.95|5122.19|5122.19|5122.19|5122.19|5121.72|5121.72|0
1620301850000|2021-05-06 11:50:50|5121.95|5121.95|5122.48|5122.48|5122.48|5122.48|5121.95|5121.95|0
1620301860000|2021-05-06 11:51:00|5123.37|5123.37|5123.39|5123.39|5123.39|5123.39|5123.37|5123.37|0
1620301870000|2021-05-06 11:51:10|5123.68|5123.68|5122.55|5122.55|5123.68|5123.68|5122.55|5122.55|0
1620301880000|2021-05-06 11:51:20|5121.68|5121.68|5121.68|5121.68|5121.68|5121.68|5121.68|5121.68|0
1620301890000|2021-05-06 11:51:30|5121.45|5121.45|5121.23|5121.23|5121.45|5121.45|5121.23|5121.23|0
1620301930000|2021-05-06 11:52:10|5121.01|5121.01|5119.72|5119.72|5121.01|5121.01|5119.72|5119.72|0
1620301940000|2021-05-06 11:52:20|5119.74|5119.74|5120.03|5120.03|5120.03|5120.03|5119.74|5119.74|0
1620301950000|2021-05-06 11:52:30|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|5120.51|0
1620301960000|2021-05-06 11:52:40|5120.27|5120.27|5119.4|5119.4|5120.27|5120.27|5119.4|5119.4|0
1620301970000|2021-05-06 11:52:50|5119.11|5119.11|5118.42|5118.42|5119.11|5119.11|5118.42|5118.42|0
1620301980000|2021-05-06 11:53:00|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|0
1620302000000|2021-05-06 11:53:20|5119.09|5119.09|5119.94|5119.94|5119.94|5119.94|5119.09|5119.09|0
1620302010000|2021-05-06 11:53:30|5120.16|5120.16|5119.87|5119.87|5120.16|5120.16|5119.87|5119.87|0
1620302020000|2021-05-06 11:53:40|5119.83|5119.83|5121.22|5121.22|5121.22|5121.22|5119.83|5119.83|0
1620302030000|2021-05-06 11:53:50|5121|5121|5121.29|5121.29|5121.58|5121.58|5121|5121|0
1620302040000|2021-05-06 11:54:00|5120.58|5120.58|5121.29|5121.29|5121.29|5121.29|5120.58|5120.58|0
1620302060000|2021-05-06 11:54:20|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|0
1620302080000|2021-05-06 11:54:40|5122.37|5122.37|5122.69|5122.69|5122.69|5122.69|5122.37|5122.37|0
1620302090000|2021-05-06 11:54:50|5122.4|5122.4|5123.84|5123.84|5123.84|5123.84|5122.4|5122.4|0
1620302100000|2021-05-06 11:55:00|5123.63|5123.63|5121.86|5121.86|5123.63|5123.63|5121.86|5121.86|0
1620302110000|2021-05-06 11:55:10|5122.29|5122.29|5122.24|5122.24|5122.29|5122.29|5122.24|5122.24|0
1620302140000|2021-05-06 11:55:40|5122.67|5122.67|5123.32|5123.32|5123.6|5123.6|5122.67|5122.67|0
1620302150000|2021-05-06 11:55:50|5123.03|5123.03|5124.04|5124.04|5124.04|5124.04|5123.03|5123.03|0
1620302160000|2021-05-06 11:56:00|5124.9|5124.9|5124.83|5124.83|5125.4|5125.4|5124.83|5124.83|0
1620302170000|2021-05-06 11:56:10|5125.12|5125.12|5125.55|5125.55|5125.55|5125.55|5125.12|5125.12|0
1620302190000|2021-05-06 11:56:30|5125.31|5125.31|5124.88|5124.88|5125.31|5125.31|5124.88|5124.88|0
1620302200000|2021-05-06 11:56:40|5124.64|5124.64|5125.07|5125.07|5125.07|5125.07|5124.64|5124.64|0
1620302210000|2021-05-06 11:56:50|5124.78|5124.78|5125.22|5125.22|5125.44|5125.44|5124.72|5124.72|0
1620302220000|2021-05-06 11:57:00|5124.51|5124.51|5124.27|5124.27|5124.51|5124.51|5124.27|5124.27|0
1620302250000|2021-05-06 11:57:30|5124.03|5124.03|5124.53|5124.53|5124.53|5124.53|5123.36|5123.36|0
1620302260000|2021-05-06 11:57:40|5123.81|5123.81|5122.66|5122.66|5123.81|5123.81|5122.66|5122.66|0
1620302280000|2021-05-06 11:58:00|5123.38|5123.38|5125.56|5125.56|5125.56|5125.56|5123.38|5123.38|0
1620302290000|2021-05-06 11:58:10|5126.04|5126.04|5125.39|5125.39|5126.04|5126.04|5125.17|5125.17|0
1620302300000|2021-05-06 11:58:20|5125.6|5125.6|5126.47|5126.47|5126.71|5126.71|5125.6|5125.6|0
1620302310000|2021-05-06 11:58:30|5125.42|5125.42|5125.13|5125.13|5125.44|5125.44|5125.13|5125.13|0
1620302320000|2021-05-06 11:58:40|5124.89|5124.89|5125.4|5125.4|5125.4|5125.4|5124.89|5124.89|0
1620302330000|2021-05-06 11:58:50|5125.18|5125.18|5125.42|5125.42|5125.87|5125.87|5124.99|5124.99|0
1620302340000|2021-05-06 11:59:00|5125.87|5125.87|5125.9|5125.9|5126.09|5126.09|5125.66|5125.66|0
1620302350000|2021-05-06 11:59:10|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|0
1620302360000|2021-05-06 11:59:20|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|5126.57|0
1620302370000|2021-05-06 11:59:30|5126.79|5126.79|5127.03|5127.03|5127.03|5127.03|5126.79|5126.79|0
1620302380000|2021-05-06 11:59:40|5126.81|5126.81|5127.11|5127.11|5127.11|5127.11|5126.81|5126.81|0
1620302390000|2021-05-06 11:59:50|5127.4|5127.4|5127.72|5127.72|5127.72|5127.72|5127.18|5127.18|0
1620302400000|2021-05-06 12:00:00|5127.26|5127.26|5126.97|5126.97|5127.26|5127.26|5126.97|5126.97|0
1620302410000|2021-05-06 12:00:10|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|5127.26|0
1620302420000|2021-05-06 12:00:20|5127.24|5127.24|5127.27|5127.27|5127.27|5127.27|5127.24|5127.24|0
1620302430000|2021-05-06 12:00:30|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|5127.28|0
1620302440000|2021-05-06 12:00:40|5127.52|5127.52|5127.03|5127.03|5127.52|5127.52|5127.03|5127.03|0
1620302450000|2021-05-06 12:00:50|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|5127.51|0
1620302460000|2021-05-06 12:01:00|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|0
1620302470000|2021-05-06 12:01:10|5127.74|5127.74|5127.74|5127.74|5127.74|5127.74|5127.74|5127.74|0
1620302480000|2021-05-06 12:01:20|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|5127.96|0
1620302500000|2021-05-06 12:01:40|5127.74|5127.74|5126.71|5126.71|5128.18|5128.18|5126.71|5126.71|0
1620302510000|2021-05-06 12:01:50|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|5126.73|0
1620302520000|2021-05-06 12:02:00|5126.76|5126.76|5127.07|5127.07|5127.07|5127.07|5126.76|5126.76|0
1620302530000|2021-05-06 12:02:10|5127.28|5127.28|5127.05|5127.05|5127.28|5127.28|5127.05|5127.05|0
1620302540000|2021-05-06 12:02:20|5127.03|5127.03|5127.94|5127.94|5127.94|5127.94|5126.45|5126.45|0
1620302550000|2021-05-06 12:02:30|5127.65|5127.65|5125.49|5125.49|5127.65|5127.65|5125.47|5125.47|0
1620302560000|2021-05-06 12:02:40|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|0
1620302570000|2021-05-06 12:02:50|5126.02|5126.02|5126.31|5126.31|5126.31|5126.31|5126.02|5126.02|0
1620302590000|2021-05-06 12:03:10|5125.73|5125.73|5126.09|5126.09|5126.59|5126.59|5125.73|5125.73|0
1620302600000|2021-05-06 12:03:20|5125.85|5125.85|5124.86|5124.86|5125.85|5125.85|5124.82|5124.82|0
1620302610000|2021-05-06 12:03:30|5124.19|5124.19|5124.93|5124.93|5124.93|5124.93|5124.19|5124.19|0
1620302620000|2021-05-06 12:03:40|5124.45|5124.45|5124.43|5124.43|5124.45|5124.45|5124.43|5124.43|0
1620302630000|2021-05-06 12:03:50|5124.67|5124.67|5124.89|5124.89|5124.89|5124.89|5124.67|5124.67|0
1620302670000|2021-05-06 12:04:30|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|5124.65|0
1620302680000|2021-05-06 12:04:40|5124.43|5124.43|5123.19|5123.19|5124.43|5124.43|5123.19|5123.19|0
1620302690000|2021-05-06 12:04:50|5122.95|5122.95|5124.31|5124.31|5124.55|5124.55|5122.95|5122.95|0
1620302700000|2021-05-06 12:05:00|5124.1|5124.1|5121.61|5121.61|5124.1|5124.1|5121.61|5121.61|0
1620302710000|2021-05-06 12:05:10|5121.62|5121.62|5121.62|5121.62|5121.62|5121.62|5121.62|5121.62|0
1620302720000|2021-05-06 12:05:20|5121.17|5121.17|5121.39|5121.39|5121.39|5121.39|5121.17|5121.17|0
1620302740000|2021-05-06 12:05:40|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|5121.67|0
1620302750000|2021-05-06 12:05:50|5121.43|5121.43|5120.27|5120.27|5121.43|5121.43|5120.27|5120.27|0
1620302760000|2021-05-06 12:06:00|5120.32|5120.32|5120|5120|5120.32|5120.32|5120|5120|0
1620302770000|2021-05-06 12:06:10|5119.55|5119.55|5120.37|5120.37|5120.37|5120.37|5119.55|5119.55|0
1620302790000|2021-05-06 12:06:30|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|5119.89|0
1620302800000|2021-05-06 12:06:40|5119.67|5119.67|5118.62|5118.62|5119.67|5119.67|5118.62|5118.62|0
1620302810000|2021-05-06 12:06:50|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|0
1620302820000|2021-05-06 12:07:00|5117.32|5117.32|5116.24|5116.24|5117.32|5117.32|5116.24|5116.24|0
1620302830000|2021-05-06 12:07:10|5116.03|5116.03|5115.79|5115.79|5116.03|5116.03|5115.55|5115.55|0
1620302840000|2021-05-06 12:07:20|5115.31|5115.31|5113.45|5113.45|5115.31|5115.31|5113.45|5113.45|0
1620302850000|2021-05-06 12:07:30|5113.74|5113.74|5114.41|5114.41|5114.41|5114.41|5113.74|5113.74|0
1620302860000|2021-05-06 12:07:40|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|0
1620302870000|2021-05-06 12:07:50|5114.41|5114.41|5114.93|5114.93|5114.93|5114.93|5114.41|5114.41|0
1620302880000|2021-05-06 12:08:00|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|5114.65|0
1620302900000|2021-05-06 12:08:20|5113.93|5113.93|5114.19|5114.19|5114.19|5114.19|5113.71|5113.71|0
1620302910000|2021-05-06 12:08:30|5113.97|5113.97|5113.53|5113.53|5114.01|5114.01|5113.53|5113.53|0
1620302920000|2021-05-06 12:08:40|5113.79|5113.79|5113.12|5113.12|5113.79|5113.79|5112.83|5112.83|0
1620302930000|2021-05-06 12:08:50|5113.6|5113.6|5113.84|5113.84|5113.84|5113.84|5113.6|5113.6|0
1620302960000|2021-05-06 12:09:20|5113.55|5113.55|5114.44|5114.44|5114.44|5114.44|5113.55|5113.55|0
1620302970000|2021-05-06 12:09:30|5115.02|5115.02|5115.03|5115.03|5115.97|5115.97|5115.02|5115.02|0
1620302990000|2021-05-06 12:09:50|5114.79|5114.79|5114.21|5114.21|5114.79|5114.79|5114.21|5114.21|0
1620303000000|2021-05-06 12:10:00|5113.78|5113.78|5113.25|5113.25|5113.78|5113.78|5113.01|5113.01|0
1620303010000|2021-05-06 12:10:10|5113.47|5113.47|5113.71|5113.71|5113.71|5113.71|5113.47|5113.47|0
1620303030000|2021-05-06 12:10:30|5112.58|5112.58|5112.13|5112.13|5112.58|5112.58|5112.13|5112.13|0
1620303040000|2021-05-06 12:10:40|5111.89|5111.89|5112.14|5112.14|5112.14|5112.14|5111.89|5111.89|0
1620303050000|2021-05-06 12:10:50|5112.17|5112.17|5115.32|5115.32|5115.32|5115.32|5112.17|5112.17|0
1620303060000|2021-05-06 12:11:00|5114.84|5114.84|5114.46|5114.46|5115.13|5115.13|5114.17|5114.17|0
1620303070000|2021-05-06 12:11:10|5114.48|5114.48|5113.9|5113.9|5114.48|5114.48|5113.9|5113.9|0
1620303090000|2021-05-06 12:11:30|5113.61|5113.61|5113.37|5113.37|5113.61|5113.61|5113.37|5113.37|0
1620303100000|2021-05-06 12:11:40|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|5114.02|0
1620303110000|2021-05-06 12:11:50|5114.05|5114.05|5115.15|5115.15|5115.15|5115.15|5114|5114|0
1620303120000|2021-05-06 12:12:00|5114.95|5114.95|5114.25|5114.25|5115.19|5115.19|5114.25|5114.25|0
1620303140000|2021-05-06 12:12:20|5114.22|5114.22|5115.9|5115.9|5115.9|5115.9|5114.22|5114.22|0
1620303150000|2021-05-06 12:12:30|5115.94|5115.94|5116.17|5116.17|5116.17|5116.17|5115.94|5115.94|0
1620303160000|2021-05-06 12:12:40|5116.39|5116.39|5117.35|5117.35|5117.82|5117.82|5116.39|5116.39|0
1620303170000|2021-05-06 12:12:50|5117.06|5117.06|5117.06|5117.06|5117.06|5117.06|5117.06|5117.06|0
1620303180000|2021-05-06 12:13:00|5117.09|5117.09|5116.41|5116.41|5117.09|5117.09|5116.39|5116.39|0
1620303190000|2021-05-06 12:13:10|5116.62|5116.62|5116.94|5116.94|5116.94|5116.94|5116.62|5116.62|0
1620303200000|2021-05-06 12:13:20|5116.91|5116.91|5118.06|5118.06|5118.06|5118.06|5116.91|5116.91|0
1620303210000|2021-05-06 12:13:30|5118.28|5118.28|5118.06|5118.06|5118.28|5118.28|5118.06|5118.06|0
1620303230000|2021-05-06 12:13:50|5117.82|5117.82|5117.08|5117.08|5117.82|5117.82|5116.84|5116.84|0
1620303240000|2021-05-06 12:14:00|5116.79|5116.79|5116.5|5116.5|5116.79|5116.79|5116.5|5116.5|0
1620303250000|2021-05-06 12:14:10|5116.79|5116.79|5116.34|5116.34|5116.79|5116.79|5116.34|5116.34|0
1620303260000|2021-05-06 12:14:20|5115.28|5115.28|5114.85|5114.85|5115.28|5115.28|5114.85|5114.85|0
1620303270000|2021-05-06 12:14:30|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|5114.86|0
1620303280000|2021-05-06 12:14:40|5115.44|5115.44|5115.22|5115.22|5115.44|5115.44|5115.22|5115.22|0
1620303290000|2021-05-06 12:14:50|5114.75|5114.75|5113.52|5113.52|5114.75|5114.75|5113.52|5113.52|0
1620303300000|2021-05-06 12:15:00|5113.28|5113.28|5115.39|5115.39|5115.39|5115.39|5113.28|5113.28|0
1620303310000|2021-05-06 12:15:10|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|5115.68|0
1620303320000|2021-05-06 12:15:20|5115.62|5115.62|5115.14|5115.14|5115.62|5115.62|5115.14|5115.14|0
1620303330000|2021-05-06 12:15:30|5114.43|5114.43|5112.7|5112.7|5114.43|5114.43|5112.7|5112.7|0
1620303340000|2021-05-06 12:15:40|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|5112.99|0
1620303350000|2021-05-06 12:15:50|5113.03|5113.03|5113.25|5113.25|5113.73|5113.73|5113.03|5113.03|0
1620303370000|2021-05-06 12:16:10|5113.03|5113.03|5112.75|5112.75|5113.03|5113.03|5112.75|5112.75|0
1620303380000|2021-05-06 12:16:20|5112.98|5112.98|5113.03|5113.03|5113.03|5113.03|5112.75|5112.75|0
1620303400000|2021-05-06 12:16:40|5113.27|5113.27|5112.58|5112.58|5113.27|5113.27|5112.58|5112.58|0
1620303410000|2021-05-06 12:16:50|5112.8|5112.8|5112.8|5112.8|5112.8|5112.8|5112.8|5112.8|0
1620303420000|2021-05-06 12:17:00|5112.56|5112.56|5113.94|5113.94|5113.94|5113.94|5112.56|5112.56|0
1620303430000|2021-05-06 12:17:10|5114.23|5114.23|5116.69|5116.69|5117.17|5117.17|5114.23|5114.23|0
1620303440000|2021-05-06 12:17:20|5116.26|5116.26|5116.07|5116.07|5116.55|5116.55|5116.07|5116.07|0
1620303460000|2021-05-06 12:17:40|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|0
1620303470000|2021-05-06 12:17:50|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|0
1620303480000|2021-05-06 12:18:00|5115.83|5115.83|5115.83|5115.83|5115.83|5115.83|5115.83|5115.83|0
1620303490000|2021-05-06 12:18:10|5115.61|5115.61|5117.03|5117.03|5117.03|5117.03|5115.37|5115.37|0
1620303500000|2021-05-06 12:18:20|5117.27|5117.27|5119.15|5119.15|5119.15|5119.15|5117.27|5117.27|0
1620303510000|2021-05-06 12:18:30|5118.57|5118.57|5118.36|5118.36|5118.57|5118.57|5118.36|5118.36|0
1620303520000|2021-05-06 12:18:40|5118.14|5118.14|5118.86|5118.86|5118.86|5118.86|5118.14|5118.14|0
1620303530000|2021-05-06 12:18:50|5118.38|5118.38|5117.85|5117.85|5118.38|5118.38|5117.61|5117.61|0
1620303540000|2021-05-06 12:19:00|5117.4|5117.4|5116.89|5116.89|5117.4|5117.4|5116.53|5116.53|0
1620303550000|2021-05-06 12:19:10|5117.11|5117.11|5117.52|5117.52|5117.54|5117.54|5117.06|5117.06|0
1620303570000|2021-05-06 12:19:30|5117.31|5117.31|5116.61|5116.61|5117.31|5117.31|5116.59|5116.59|0
1620303580000|2021-05-06 12:19:40|5116.39|5116.39|5116.12|5116.12|5116.63|5116.63|5116.12|5116.12|0
1620303600000|2021-05-06 12:20:00|5115.17|5115.17|5114.37|5114.37|5115.17|5115.17|5114.13|5114.13|0
1620303620000|2021-05-06 12:20:20|5114.08|5114.08|5113.8|5113.8|5114.08|5114.08|5113.8|5113.8|0
1620303630000|2021-05-06 12:20:30|5113.78|5113.78|5113.03|5113.03|5113.8|5113.8|5113.03|5113.03|0
1620303640000|2021-05-06 12:20:40|5112.81|5112.81|5113.8|5113.8|5113.8|5113.8|5112.81|5112.81|0
1620303650000|2021-05-06 12:20:50|5114.66|5114.66|5116.1|5116.1|5116.1|5116.1|5114.66|5114.66|0
1620303660000|2021-05-06 12:21:00|5116.39|5116.39|5117.11|5117.11|5117.59|5117.59|5116.39|5116.39|0
1620303670000|2021-05-06 12:21:10|5116.89|5116.89|5116.56|5116.56|5116.89|5116.89|5116.08|5116.08|0
1620303680000|2021-05-06 12:21:20|5116.77|5116.77|5119.15|5119.15|5119.15|5119.15|5116.77|5116.77|0
1620303700000|2021-05-06 12:21:40|5118.72|5118.72|5119.37|5119.37|5119.37|5119.37|5118.72|5118.72|0
1620303710000|2021-05-06 12:21:50|5119.13|5119.13|5116.7|5116.7|5119.13|5119.13|5116.7|5116.7|0
1620303740000|2021-05-06 12:22:20|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|5117.28|0
1620303750000|2021-05-06 12:22:30|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|5117.3|0
1620303760000|2021-05-06 12:22:40|5117.08|5117.08|5117.08|5117.08|5117.3|5117.3|5117.08|5117.08|0
1620303780000|2021-05-06 12:23:00|5116.84|5116.84|5117.3|5117.3|5117.3|5117.3|5116.84|5116.84|0
1620303800000|2021-05-06 12:23:20|5117.06|5117.06|5116.6|5116.6|5117.06|5117.06|5116.6|5116.6|0
1620303810000|2021-05-06 12:23:30|5116.37|5116.37|5115.79|5115.79|5116.37|5116.37|5115.79|5115.79|0
1620303820000|2021-05-06 12:23:40|5115.84|5115.84|5115.85|5115.85|5115.85|5115.85|5115.6|5115.6|0
1620303830000|2021-05-06 12:23:50|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|5115.61|0
1620303850000|2021-05-06 12:24:10|5116.09|5116.09|5116.38|5116.38|5116.38|5116.38|5115.22|5115.22|0
1620303860000|2021-05-06 12:24:20|5117.29|5117.29|5117.05|5117.05|5117.29|5117.29|5116.76|5116.76|0
1620303870000|2021-05-06 12:24:30|5116.81|5116.81|5117.29|5117.29|5117.29|5117.29|5116.81|5116.81|0
1620303880000|2021-05-06 12:24:40|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|5116.6|0
1620303900000|2021-05-06 12:25:00|5117.03|5117.03|5118.34|5118.34|5118.34|5118.34|5117.03|5117.03|0
1620303910000|2021-05-06 12:25:10|5118.36|5118.36|5119.29|5119.29|5119.29|5119.29|5118.36|5118.36|0
1620303920000|2021-05-06 12:25:20|5118.83|5118.83|5118.59|5118.59|5118.83|5118.83|5118.59|5118.59|0
1620303930000|2021-05-06 12:25:30|5118.81|5118.81|5118.81|5118.81|5118.81|5118.81|5118.81|5118.81|0
1620303940000|2021-05-06 12:25:40|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|5119.1|0
1620303950000|2021-05-06 12:25:50|5119.32|5119.32|5118.8|5118.8|5119.32|5119.32|5118.8|5118.8|0
1620303960000|2021-05-06 12:26:00|5118.51|5118.51|5118.05|5118.05|5118.51|5118.51|5118.05|5118.05|0
1620303970000|2021-05-06 12:26:10|5117.58|5117.58|5117.36|5117.36|5117.58|5117.58|5117.36|5117.36|0
1620303990000|2021-05-06 12:26:30|5116.3|5116.3|5116.3|5116.3|5116.59|5116.59|5116.07|5116.07|0
1620304000000|2021-05-06 12:26:40|5116.28|5116.28|5116.85|5116.85|5116.85|5116.85|5116.28|5116.28|0
1620304020000|2021-05-06 12:27:00|5117.09|5117.09|5117.84|5117.84|5117.84|5117.84|5117.09|5117.09|0
1620304030000|2021-05-06 12:27:10|5118.13|5118.13|5118.63|5118.63|5118.85|5118.85|5118.13|5118.13|0
1620304060000|2021-05-06 12:27:40|5119.09|5119.09|5118.18|5118.18|5119.09|5119.09|5118.18|5118.18|0
1620304080000|2021-05-06 12:28:00|5118.16|5118.16|5117.6|5117.6|5118.18|5118.18|5117.6|5117.6|0
1620304090000|2021-05-06 12:28:10|5117.62|5117.62|5117.39|5117.39|5117.62|5117.62|5117.39|5117.39|0
1620304100000|2021-05-06 12:28:20|5117.61|5117.61|5116.26|5116.26|5117.61|5117.61|5116.26|5116.26|0
1620304110000|2021-05-06 12:28:30|5115.97|5115.97|5115.78|5115.78|5115.97|5115.97|5115.54|5115.54|0
1620304120000|2021-05-06 12:28:40|5115.77|5115.77|5115.29|5115.29|5115.77|5115.77|5115.29|5115.29|0
1620304140000|2021-05-06 12:29:00|5115.25|5115.25|5115.25|5115.25|5115.25|5115.25|5115.25|5115.25|0
1620304150000|2021-05-06 12:29:10|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|0
1620304160000|2021-05-06 12:29:20|5115.02|5115.02|5115.24|5115.24|5115.24|5115.24|5114.66|5114.66|0
1620304170000|2021-05-06 12:29:30|5114.95|5114.95|5114.77|5114.77|5114.95|5114.95|5114.42|5114.42|0
1620304180000|2021-05-06 12:29:40|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|5114.53|0
1620304190000|2021-05-06 12:29:50|5114.77|5114.77|5115.04|5115.04|5115.07|5115.07|5114.77|5114.77|0
1620304210000|2021-05-06 12:30:10|5115.05|5115.05|5116.22|5116.22|5116.22|5116.22|5115.05|5115.05|0
1620304220000|2021-05-06 12:30:20|5116.43|5116.43|5117.71|5117.71|5117.71|5117.71|5116.43|5116.43|0
1620304230000|2021-05-06 12:30:30|5117.42|5117.42|5117.92|5117.92|5118.5|5118.5|5117.42|5117.42|0
1620304240000|2021-05-06 12:30:40|5118.21|5118.21|5118.91|5118.91|5119.12|5119.12|5118.21|5118.21|0
1620304250000|2021-05-06 12:30:50|5119.12|5119.12|5118.64|5118.64|5119.12|5119.12|5118.64|5118.64|0
1620304260000|2021-05-06 12:31:00|5118.88|5118.88|5118.43|5118.43|5118.88|5118.88|5118.43|5118.43|0
1620304270000|2021-05-06 12:31:10|5118.14|5118.14|5118.62|5118.62|5118.62|5118.62|5118.14|5118.14|0
1620304300000|2021-05-06 12:31:40|5118.6|5118.6|5120.15|5120.15|5120.15|5120.15|5118.6|5118.6|0
1620304310000|2021-05-06 12:31:50|5120.73|5120.73|5119.6|5119.6|5120.73|5120.73|5119.6|5119.6|0
1620304320000|2021-05-06 12:32:00|5119.36|5119.36|5118.24|5118.24|5119.58|5119.58|5118.24|5118.24|0
1620304330000|2021-05-06 12:32:10|5118|5118|5117.59|5117.59|5118.24|5118.24|5117.59|5117.59|0
1620304340000|2021-05-06 12:32:20|5117.35|5117.35|5116.68|5116.68|5117.35|5117.35|5116.68|5116.68|0
1620304350000|2021-05-06 12:32:30|5117.25|5117.25|5117.88|5117.88|5117.88|5117.88|5116.97|5116.97|0
1620304370000|2021-05-06 12:32:50|5117.59|5117.59|5118.16|5118.16|5118.16|5118.16|5117.59|5117.59|0
1620304380000|2021-05-06 12:33:00|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|5117.88|0
1620304390000|2021-05-06 12:33:10|5117.64|5117.64|5118.38|5118.38|5118.38|5118.38|5117.64|5117.64|0
1620304400000|2021-05-06 12:33:20|5118.09|5118.09|5118.35|5118.35|5118.35|5118.35|5118.09|5118.09|0
1620304410000|2021-05-06 12:33:30|5119.22|5119.22|5119.27|5119.27|5119.51|5119.51|5119.22|5119.22|0
1620304420000|2021-05-06 12:33:40|5118.98|5118.98|5118.98|5118.98|5118.98|5118.98|5118.98|5118.98|0
1620304430000|2021-05-06 12:33:50|5119.85|5119.85|5119.7|5119.7|5119.85|5119.85|5118.98|5118.98|0
1620304440000|2021-05-06 12:34:00|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|5119.72|0
1620304450000|2021-05-06 12:34:10|5119.73|5119.73|5120.38|5120.38|5120.38|5120.38|5119.73|5119.73|0
1620304460000|2021-05-06 12:34:20|5119.66|5119.66|5120.19|5120.19|5120.19|5120.19|5119.45|5119.45|0
1620304470000|2021-05-06 12:34:30|5120.45|5120.45|5120.45|5120.45|5120.74|5120.74|5119.88|5119.88|0
1620304490000|2021-05-06 12:34:50|5120.74|5120.74|5121.68|5121.68|5121.68|5121.68|5120.26|5120.26|0
1620304500000|2021-05-06 12:35:00|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|5121.44|0
1620304510000|2021-05-06 12:35:10|5121.73|5121.73|5121.44|5121.44|5121.73|5121.73|5121.44|5121.44|0
1620304520000|2021-05-06 12:35:20|5121.5|5121.5|5121.48|5121.48|5121.5|5121.5|5121.48|5121.48|0
1620304530000|2021-05-06 12:35:30|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|5121.51|0
1620304540000|2021-05-06 12:35:40|5121.05|5121.05|5121.65|5121.65|5121.65|5121.65|5120.26|5120.26|0
1620304550000|2021-05-06 12:35:50|5122.13|5122.13|5122.39|5122.39|5122.39|5122.39|5122.13|5122.13|0
1620304560000|2021-05-06 12:36:00|5122.68|5122.68|5122.22|5122.22|5122.68|5122.68|5122.2|5122.2|0
1620304570000|2021-05-06 12:36:10|5123.32|5123.32|5122.86|5122.86|5123.32|5123.32|5122.86|5122.86|0
1620304590000|2021-05-06 12:36:30|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|5122.9|0
1620304600000|2021-05-06 12:36:40|5122.92|5122.92|5122.94|5122.94|5122.94|5122.94|5122.92|5122.92|0
1620304610000|2021-05-06 12:36:50|5123.18|5123.18|5122.71|5122.71|5123.41|5123.41|5122.71|5122.71|0
1620304620000|2021-05-06 12:37:00|5122.5|5122.5|5120.33|5120.33|5122.5|5122.5|5120.09|5120.09|0
1620304630000|2021-05-06 12:37:10|5120.09|5120.09|5120.35|5120.35|5120.35|5120.35|5120.09|5120.09|0
1620304640000|2021-05-06 12:37:20|5121.07|5121.07|5121.31|5121.31|5121.6|5121.6|5121.07|5121.07|0
1620304650000|2021-05-06 12:37:30|5120.78|5120.78|5120.54|5120.54|5120.78|5120.78|5120.54|5120.54|0
1620304660000|2021-05-06 12:37:40|5120.53|5120.53|5120.77|5120.77|5120.77|5120.77|5120.53|5120.53|0
1620304670000|2021-05-06 12:37:50|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|5120.48|0
1620304690000|2021-05-06 12:38:10|5120.77|5120.77|5120.98|5120.98|5120.98|5120.98|5120.77|5120.77|0
1620304700000|2021-05-06 12:38:20|5121|5121|5121|5121|5121|5121|5121|5121|0
1620304710000|2021-05-06 12:38:30|5120.42|5120.42|5121|5121|5121|5121|5120.42|5120.42|0
1620304720000|2021-05-06 12:38:40|5121.21|5121.21|5121.45|5121.45|5121.69|5121.69|5121.21|5121.21|0
1620304730000|2021-05-06 12:38:50|5121.67|5121.67|5122.15|5122.15|5122.15|5122.15|5121.67|5121.67|0
1620304740000|2021-05-06 12:39:00|5122.11|5122.11|5120.94|5120.94|5122.11|5122.11|5120.94|5120.94|0
1620304750000|2021-05-06 12:39:10|5119.79|5119.79|5119.77|5119.77|5119.79|5119.79|5119.77|5119.77|0
1620304760000|2021-05-06 12:39:20|5120.05|5120.05|5120.51|5120.51|5120.51|5120.51|5120.05|5120.05|0
1620304790000|2021-05-06 12:39:50|5121.46|5121.46|5123.69|5123.69|5123.69|5123.69|5121.46|5121.46|0
1620304800000|2021-05-06 12:40:00|5123.41|5123.41|5123.48|5123.48|5123.69|5123.69|5123.22|5123.22|0
1620304810000|2021-05-06 12:40:10|5123.5|5123.5|5123.79|5123.79|5123.79|5123.79|5123.5|5123.5|0
1620304820000|2021-05-06 12:40:20|5124.22|5124.22|5122.46|5122.46|5124.22|5124.22|5122.46|5122.46|0
1620304830000|2021-05-06 12:40:30|5121.89|5121.89|5120.7|5120.7|5121.89|5121.89|5120.7|5120.7|0
1620304840000|2021-05-06 12:40:40|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|0
1620304860000|2021-05-06 12:41:00|5120.98|5120.98|5121.27|5121.27|5121.27|5121.27|5120.98|5120.98|0
1620304880000|2021-05-06 12:41:20|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|5121.03|0
1620304890000|2021-05-06 12:41:30|5121.75|5121.75|5122.88|5122.88|5122.88|5122.88|5121.75|5121.75|0
1620304900000|2021-05-06 12:41:40|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|0
1620304910000|2021-05-06 12:41:50|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|5122.88|0
1620304920000|2021-05-06 12:42:00|5122.3|5122.3|5122.59|5122.59|5122.59|5122.59|5122.3|5122.3|0
1620304930000|2021-05-06 12:42:10|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|5122.63|0
1620304940000|2021-05-06 12:42:20|5122.65|5122.65|5121.83|5121.83|5122.65|5122.65|5121.54|5121.54|0
1620304950000|2021-05-06 12:42:30|5121.81|5121.81|5121.58|5121.58|5121.81|5121.81|5121.58|5121.58|0
1620304960000|2021-05-06 12:42:40|5122.03|5122.03|5122.03|5122.03|5122.03|5122.03|5122.03|5122.03|0
1620304970000|2021-05-06 12:42:50|5121.81|5121.81|5121.6|5121.6|5121.81|5121.81|5121.6|5121.6|0
1620305000000|2021-05-06 12:43:20|5121.89|5121.89|5121.6|5121.6|5121.89|5121.89|5121.6|5121.6|0
1620305010000|2021-05-06 12:43:30|5121.31|5121.31|5120.83|5120.83|5121.53|5121.53|5120.83|5120.83|0
1620305020000|2021-05-06 12:43:40|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|0
1620305030000|2021-05-06 12:43:50|5120.81|5120.81|5121.05|5121.05|5121.05|5121.05|5120.81|5120.81|0
1620305040000|2021-05-06 12:44:00|5120.83|5120.83|5120.81|5120.81|5120.83|5120.83|5120.81|5120.81|0
1620305050000|2021-05-06 12:44:10|5121.05|5121.05|5120.76|5120.76|5121.33|5121.33|5120.76|5120.76|0
1620305060000|2021-05-06 12:44:20|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|5120.81|0
1620305070000|2021-05-06 12:44:30|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|5121.04|0
1620305080000|2021-05-06 12:44:40|5121.26|5121.26|5122.05|5122.05|5122.05|5122.05|5121.26|5121.26|0
1620305100000|2021-05-06 12:45:00|5121.77|5121.77|5122.29|5122.29|5122.29|5122.29|5121.53|5121.53|0
1620305110000|2021-05-06 12:45:10|5122|5122|5123.49|5123.49|5123.49|5123.49|5121.99|5121.99|0
1620305120000|2021-05-06 12:45:20|5123.92|5123.92|5124.37|5124.37|5124.61|5124.61|5123.92|5123.92|0
1620305130000|2021-05-06 12:45:30|5124.61|5124.61|5125.14|5125.14|5125.14|5125.14|5124.37|5124.37|0
1620305140000|2021-05-06 12:45:40|5125.43|5125.43|5126.17|5126.17|5126.38|5126.38|5125.43|5125.43|0
1620305150000|2021-05-06 12:45:50|5125.93|5125.93|5125.88|5125.88|5125.93|5125.93|5125.64|5125.64|0
1620305160000|2021-05-06 12:46:00|5125.4|5125.4|5124.69|5124.69|5125.4|5125.4|5124.69|5124.69|0
1620305170000|2021-05-06 12:46:10|5124.21|5124.21|5124.21|5124.21|5124.45|5124.45|5124.21|5124.21|0
1620305180000|2021-05-06 12:46:20|5123.92|5123.92|5123.87|5123.87|5124.21|5124.21|5123.44|5123.44|0
1620305190000|2021-05-06 12:46:30|5123.91|5123.91|5124.83|5124.83|5124.83|5124.83|5123.91|5123.91|0
1620305210000|2021-05-06 12:46:50|5125.12|5125.12|5125.12|5125.12|5125.12|5125.12|5125.12|5125.12|0
1620305220000|2021-05-06 12:47:00|5125.13|5125.13|5125.13|5125.13|5125.13|5125.13|5125.13|5125.13|0
1620305240000|2021-05-06 12:47:20|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|5125.1|0
1620305250000|2021-05-06 12:47:30|5124.81|5124.81|5124.81|5124.81|5125.1|5125.1|5124.52|5124.52|0
1620305260000|2021-05-06 12:47:40|5125.05|5125.05|5125.46|5125.46|5125.46|5125.46|5125.01|5125.01|0
1620305270000|2021-05-06 12:47:50|5125.22|5125.22|5124.07|5124.07|5125.22|5125.22|5124.07|5124.07|0
1620305280000|2021-05-06 12:48:00|5124.65|5124.65|5125.4|5125.4|5125.63|5125.63|5124.65|5124.65|0
1620305300000|2021-05-06 12:48:20|5125.16|5125.16|5123.59|5123.59|5125.42|5125.42|5123.59|5123.59|0
1620305320000|2021-05-06 12:48:40|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|5123.35|0
1620305330000|2021-05-06 12:48:50|5123.12|5123.12|5123.43|5123.43|5123.43|5123.43|5122.68|5122.68|0
1620305340000|2021-05-06 12:49:00|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|5123.41|0
1620305360000|2021-05-06 12:49:20|5122.83|5122.83|5123.87|5123.87|5123.87|5123.87|5122.31|5122.31|0
1620305370000|2021-05-06 12:49:30|5124.11|5124.11|5125.12|5125.12|5125.12|5125.12|5124.11|5124.11|0
1620305380000|2021-05-06 12:49:40|5125.36|5125.36|5125.36|5125.36|5125.36|5125.36|5125.36|5125.36|0
1620305390000|2021-05-06 12:49:50|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|0
1620305400000|2021-05-06 12:50:00|5125.81|5125.81|5125.59|5125.59|5126.05|5126.05|5125.36|5125.36|0
1620305410000|2021-05-06 12:50:10|5125.58|5125.58|5126.11|5126.11|5126.11|5126.11|5125.58|5125.58|0
1620305420000|2021-05-06 12:50:20|5126.35|5126.35|5126.64|5126.64|5126.64|5126.64|5126.35|5126.35|0
1620305430000|2021-05-06 12:50:30|5127.22|5127.22|5126.57|5126.57|5127.22|5127.22|5125.64|5125.64|0
1620305440000|2021-05-06 12:50:40|5126.33|5126.33|5126.33|5126.33|5126.81|5126.81|5126.33|5126.33|0
1620305450000|2021-05-06 12:50:50|5126.57|5126.57|5126.64|5126.64|5126.86|5126.86|5126.57|5126.57|0
1620305460000|2021-05-06 12:51:00|5126.16|5126.16|5125.13|5125.13|5126.16|5126.16|5125.13|5125.13|0
1620305470000|2021-05-06 12:51:10|5124.89|5124.89|5123.77|5123.77|5124.89|5124.89|5123.48|5123.48|0
1620305480000|2021-05-06 12:51:20|5123.53|5123.53|5124.39|5124.39|5124.39|5124.39|5122.95|5122.95|0
1620305490000|2021-05-06 12:51:30|5124.1|5124.1|5124.1|5124.1|5124.1|5124.1|5124.1|5124.1|0
1620305500000|2021-05-06 12:51:40|5123.67|5123.67|5123.16|5123.16|5123.67|5123.67|5122.9|5122.9|0
1620305520000|2021-05-06 12:52:00|5123.38|5123.38|5123.43|5123.43|5123.67|5123.67|5123.38|5123.38|0
1620305540000|2021-05-06 12:52:20|5123.14|5123.14|5123.43|5123.43|5123.43|5123.43|5123.14|5123.14|0
1620305550000|2021-05-06 12:52:30|5123.45|5123.45|5123.72|5123.72|5123.72|5123.72|5123.45|5123.45|0
1620305560000|2021-05-06 12:52:40|5123.69|5123.69|5123.68|5123.68|5123.69|5123.69|5123.39|5123.39|0
1620305570000|2021-05-06 12:52:50|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|5123.97|0
1620305580000|2021-05-06 12:53:00|5123.68|5123.68|5123.11|5123.11|5123.68|5123.68|5123.11|5123.11|0
1620305590000|2021-05-06 12:53:10|5122.89|5122.89|5123.11|5123.11|5123.11|5123.11|5122.82|5122.82|0
1620305610000|2021-05-06 12:53:30|5123.39|5123.39|5122.94|5122.94|5123.39|5123.39|5122.65|5122.65|0
1620305620000|2021-05-06 12:53:40|5122.7|5122.7|5123.16|5123.16|5123.16|5123.16|5122.7|5122.7|0
1620305630000|2021-05-06 12:53:50|5123.39|5123.39|5123.39|5123.39|5123.39|5123.39|5123.39|5123.39|0
1620305640000|2021-05-06 12:54:00|5123.68|5123.68|5123.39|5123.39|5123.68|5123.68|5123.39|5123.39|0
1620305660000|2021-05-06 12:54:20|5123.63|5123.63|5123.45|5123.45|5123.66|5123.66|5123.45|5123.45|0
1620305690000|2021-05-06 12:54:50|5123.69|5123.69|5123.63|5123.63|5123.69|5123.69|5123.45|5123.45|0
1620305700000|2021-05-06 12:55:00|5123.39|5123.39|5123.69|5123.69|5124.21|5124.21|5123.13|5123.13|0
1620305710000|2021-05-06 12:55:10|5123.45|5123.45|5123.49|5123.49|5123.69|5123.69|5123.45|5123.45|0
1620305720000|2021-05-06 12:55:20|5123.52|5123.52|5123.81|5123.81|5123.81|5123.81|5123.52|5123.52|0
1620305730000|2021-05-06 12:55:30|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1620305740000|2021-05-06 12:55:40|5124.4|5124.4|5123.29|5123.29|5124.4|5124.4|5123.29|5123.29|0
1620305750000|2021-05-06 12:55:50|5123.06|5123.06|5123.53|5123.53|5123.53|5123.53|5123.06|5123.06|0
1620305760000|2021-05-06 12:56:00|5123.82|5123.82|5123.58|5123.58|5124.4|5124.4|5123.58|5123.58|0
1620305770000|2021-05-06 12:56:10|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|5123.87|0
1620305780000|2021-05-06 12:56:20|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|0
1620305790000|2021-05-06 12:56:30|5122.77|5122.77|5122.31|5122.31|5122.77|5122.77|5122.31|5122.31|0
1620305800000|2021-05-06 12:56:40|5122.55|5122.55|5122.84|5122.84|5122.84|5122.84|5122.55|5122.55|0
1620305810000|2021-05-06 12:56:50|5122.36|5122.36|5122.83|5122.83|5122.83|5122.83|5122.35|5122.35|0
1620305820000|2021-05-06 12:57:00|5121.38|5121.38|5121.19|5121.19|5121.67|5121.67|5121.19|5121.19|0
1620305840000|2021-05-06 12:57:20|5121.17|5121.17|5120.94|5120.94|5122.04|5122.04|5120.94|5120.94|0
1620305850000|2021-05-06 12:57:30|5121.23|5121.23|5120.96|5120.96|5121.23|5121.23|5120.94|5120.94|0
1620305860000|2021-05-06 12:57:40|5121.2|5121.2|5121.2|5121.2|5121.2|5121.2|5121.2|5121.2|0
1620305880000|2021-05-06 12:58:00|5121.49|5121.49|5121.49|5121.49|5121.49|5121.49|5121.49|5121.49|0
1620305890000|2021-05-06 12:58:10|5121.92|5121.92|5121.86|5121.86|5121.92|5121.92|5121.86|5121.86|0
1620305900000|2021-05-06 12:58:20|5121.84|5121.84|5121.84|5121.84|5121.84|5121.84|5121.84|5121.84|0
1620305910000|2021-05-06 12:58:30|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|0
1620305920000|2021-05-06 12:58:40|5121.82|5121.82|5122.34|5122.34|5122.34|5122.34|5121.82|5121.82|0
1620305940000|2021-05-06 12:59:00|5122.35|5122.35|5121.87|5121.87|5122.35|5122.35|5121.87|5121.87|0
1620305950000|2021-05-06 12:59:10|5121.3|5121.3|5122.16|5122.16|5122.16|5122.16|5121.3|5121.3|0
1620305960000|2021-05-06 12:59:20|5121.87|5121.87|5121.89|5121.89|5121.89|5121.89|5121.6|5121.6|0
1620305970000|2021-05-06 12:59:30|5121.67|5121.67|5120.93|5120.93|5121.67|5121.67|5120.93|5120.93|0
1620305980000|2021-05-06 12:59:40|5121.14|5121.14|5121.38|5121.38|5121.38|5121.38|5121.14|5121.14|0
1620306000000|2021-05-06 13:00:00|5121.62|5121.62|5122.87|5122.87|5122.87|5122.87|5121.62|5121.62|0
1620306010000|2021-05-06 13:00:10|5122.88|5122.88|5122.91|5122.91|5122.91|5122.91|5122.88|5122.88|0
1620306020000|2021-05-06 13:00:20|5122.93|5122.93|5122.62|5122.62|5122.93|5122.93|5122.62|5122.62|0
1620306030000|2021-05-06 13:00:30|5122.91|5122.91|5123.15|5123.15|5123.44|5123.44|5122.91|5122.91|0
1620306040000|2021-05-06 13:00:40|5123.39|5123.39|5123.1|5123.1|5123.39|5123.39|5123.1|5123.1|0
1620306050000|2021-05-06 13:00:50|5122.86|5122.86|5122.07|5122.07|5122.86|5122.86|5122.07|5122.07|0
1620306060000|2021-05-06 13:01:00|5121.83|5121.83|5122.28|5122.28|5122.28|5122.28|5121.83|5121.83|0
1620306080000|2021-05-06 13:01:20|5122.52|5122.52|5124.54|5124.54|5124.54|5124.54|5122.52|5122.52|0
1620306090000|2021-05-06 13:01:30|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|5124.97|0
1620306100000|2021-05-06 13:01:40|5125.45|5125.45|5125.45|5125.45|5125.45|5125.45|5125.45|5125.45|0
1620306110000|2021-05-06 13:01:50|5125.69|5125.69|5125.45|5125.45|5125.69|5125.69|5125.45|5125.45|0
1620306120000|2021-05-06 13:02:00|5125.74|5125.74|5125.5|5125.5|5125.74|5125.74|5125.5|5125.5|0
1620306130000|2021-05-06 13:02:10|5125.48|5125.48|5125.48|5125.48|5125.5|5125.5|5125.48|5125.48|0
1620306140000|2021-05-06 13:02:20|5125.96|5125.96|5127.11|5127.11|5127.11|5127.11|5125.96|5125.96|0
1620306150000|2021-05-06 13:02:30|5127.54|5127.54|5127.92|5127.92|5127.92|5127.92|5127.54|5127.54|0
1620306160000|2021-05-06 13:02:40|5127.63|5127.63|5127.39|5127.39|5127.63|5127.63|5127.39|5127.39|0
1620306170000|2021-05-06 13:02:50|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|5125.97|0
1620306180000|2021-05-06 13:03:00|5125.73|5125.73|5124.53|5124.53|5125.73|5125.73|5124.53|5124.53|0
1620306200000|2021-05-06 13:03:20|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|0
1620306220000|2021-05-06 13:03:40|5124.53|5124.53|5124.2|5124.2|5124.77|5124.77|5124.2|5124.2|0
1620306230000|2021-05-06 13:03:50|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|5124.77|0
1620306240000|2021-05-06 13:04:00|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|5124.48|0
1620306250000|2021-05-06 13:04:10|5124.5|5124.5|5124.26|5124.26|5124.5|5124.5|5124.26|5124.26|0
1620306260000|2021-05-06 13:04:20|5124.28|5124.28|5125.68|5125.68|5126.17|5126.17|5124.28|5124.28|0
1620306270000|2021-05-06 13:04:30|5125.97|5125.97|5125.73|5125.73|5125.97|5125.97|5125.73|5125.73|0
1620306280000|2021-05-06 13:04:40|5126.31|5126.31|5126.02|5126.02|5126.31|5126.31|5126.02|5126.02|0
1620306300000|2021-05-06 13:05:00|5125.78|5125.78|5126.11|5126.11|5126.11|5126.11|5125.78|5125.78|0
1620306310000|2021-05-06 13:05:10|5125.89|5125.89|5123.8|5123.8|5125.89|5125.89|5123.8|5123.8|0
1620306330000|2021-05-06 13:05:30|5124.04|5124.04|5125.07|5125.07|5125.07|5125.07|5124.04|5124.04|0
1620306340000|2021-05-06 13:05:40|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|5125.79|0
1620306350000|2021-05-06 13:05:50|5125.55|5125.55|5125.07|5125.07|5125.55|5125.55|5125.07|5125.07|0
1620306360000|2021-05-06 13:06:00|5125.31|5125.31|5125.89|5125.89|5125.89|5125.89|5125.31|5125.31|0
1620306370000|2021-05-06 13:06:10|5126.13|5126.13|5126.13|5126.13|5126.13|5126.13|5125.44|5125.44|0
1620306380000|2021-05-06 13:06:20|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|0
1620306400000|2021-05-06 13:06:40|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|5125.67|0
1620306410000|2021-05-06 13:06:50|5125.44|5125.44|5125.96|5125.96|5125.96|5125.96|5125.44|5125.44|0
1620306420000|2021-05-06 13:07:00|5126.18|5126.18|5126.74|5126.74|5126.76|5126.76|5126.18|5126.18|0
1620306430000|2021-05-06 13:07:10|5126.7|5126.7|5126.74|5126.74|5126.74|5126.74|5126.7|5126.7|0
1620306450000|2021-05-06 13:07:30|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|5126.98|0
1620306460000|2021-05-06 13:07:40|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|5127.02|0
1620306470000|2021-05-06 13:07:50|5126.78|5126.78|5126.2|5126.2|5126.78|5126.78|5126.2|5126.2|0
1620306480000|2021-05-06 13:08:00|5125.91|5125.91|5125.01|5125.01|5125.91|5125.91|5125.01|5125.01|0
1620306490000|2021-05-06 13:08:10|5124.99|5124.99|5124.78|5124.78|5125.01|5125.01|5124.78|5124.78|0
1620306500000|2021-05-06 13:08:20|5124.2|5124.2|5123.75|5123.75|5124.2|5124.2|5123.75|5123.75|0
1620306510000|2021-05-06 13:08:30|5123.96|5123.96|5124.2|5124.2|5124.2|5124.2|5123.96|5123.96|0
1620306520000|2021-05-06 13:08:40|5124.78|5124.78|5124.33|5124.33|5124.78|5124.78|5124.33|5124.33|0
1620306540000|2021-05-06 13:09:00|5124.09|5124.09|5123.22|5123.22|5124.09|5124.09|5123.22|5123.22|0
1620306550000|2021-05-06 13:09:10|5123.51|5123.51|5122.72|5122.72|5123.51|5123.51|5122.72|5122.72|0
1620306560000|2021-05-06 13:09:20|5122.5|5122.5|5121.76|5121.76|5122.84|5122.84|5121.76|5121.76|0
1620306570000|2021-05-06 13:09:30|5121.52|5121.52|5120.68|5120.68|5121.73|5121.73|5120.68|5120.68|0
1620306580000|2021-05-06 13:09:40|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|5120.25|0
1620306590000|2021-05-06 13:09:50|5120.29|5120.29|5120.29|5120.29|5120.52|5120.52|5120.29|5120.29|0
1620306600000|2021-05-06 13:10:00|5120.26|5120.26|5120.04|5120.04|5120.26|5120.26|5120.04|5120.04|0
1620306610000|2021-05-06 13:10:10|5120.28|5120.28|5120.3|5120.3|5120.3|5120.3|5120.28|5120.28|0
1620306620000|2021-05-06 13:10:20|5119.72|5119.72|5122.09|5122.09|5122.09|5122.09|5119.72|5119.72|0
1620306630000|2021-05-06 13:10:30|5121.81|5121.81|5121.44|5121.44|5121.86|5121.86|5121.4|5121.4|0
1620306650000|2021-05-06 13:10:50|5122.02|5122.02|5122.26|5122.26|5122.26|5122.26|5122.02|5122.02|0
1620306660000|2021-05-06 13:11:00|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|5122.47|0
1620306670000|2021-05-06 13:11:10|5122.51|5122.51|5121.92|5121.92|5122.91|5122.91|5121.92|5121.92|0
1620306680000|2021-05-06 13:11:20|5122.14|5122.14|5121.88|5121.88|5122.15|5122.15|5121.56|5121.56|0
1620306690000|2021-05-06 13:11:30|5121.59|5121.59|5121.68|5121.68|5121.68|5121.68|5121.59|5121.59|0
1620306700000|2021-05-06 13:11:40|5121.23|5121.23|5121.52|5121.52|5121.52|5121.52|5121.23|5121.23|0
1620306710000|2021-05-06 13:11:50|5121.28|5121.28|5119.76|5119.76|5121.28|5121.28|5119.52|5119.52|0
1620306740000|2021-05-06 13:12:20|5120.05|5120.05|5120.84|5120.84|5120.84|5120.84|5120.05|5120.05|0
1620306760000|2021-05-06 13:12:40|5120.83|5120.83|5121.11|5121.11|5121.11|5121.11|5120.83|5120.83|0
1620306770000|2021-05-06 13:12:50|5120.83|5120.83|5120.01|5120.01|5120.83|5120.83|5120.01|5120.01|0
1620306780000|2021-05-06 13:13:00|5119.77|5119.77|5120.06|5120.06|5120.06|5120.06|5119.77|5119.77|0
1620306790000|2021-05-06 13:13:10|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|5119.82|0
1620306810000|2021-05-06 13:13:30|5120.3|5120.3|5120.07|5120.07|5120.31|5120.31|5120.07|5120.07|0
1620306830000|2021-05-06 13:13:50|5119.5|5119.5|5119.04|5119.04|5119.5|5119.5|5119.04|5119.04|0
1620306840000|2021-05-06 13:14:00|5118.75|5118.75|5119.04|5119.04|5119.04|5119.04|5118.75|5118.75|0
1620306850000|2021-05-06 13:14:10|5118.8|5118.8|5118.31|5118.31|5118.8|5118.8|5118.1|5118.1|0
1620306860000|2021-05-06 13:14:20|5118.53|5118.53|5119.13|5119.13|5119.13|5119.13|5118.53|5118.53|0
1620306880000|2021-05-06 13:14:40|5118.84|5118.84|5118.62|5118.62|5118.84|5118.84|5118.62|5118.62|0
1620306890000|2021-05-06 13:14:50|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|5118.66|0
1620306910000|2021-05-06 13:15:10|5118.37|5118.37|5118.66|5118.66|5118.66|5118.66|5118.37|5118.37|0
1620306920000|2021-05-06 13:15:20|5118.44|5118.44|5118.44|5118.44|5118.44|5118.44|5118.2|5118.2|0
1620306960000|2021-05-06 13:16:00|5118.15|5118.15|5117.89|5117.89|5118.15|5118.15|5117.06|5117.06|0
1620306970000|2021-05-06 13:16:10|5117.31|5117.31|5117.07|5117.07|5117.31|5117.31|5117.07|5117.07|0
1620306980000|2021-05-06 13:16:20|5117.36|5117.36|5117.42|5117.42|5117.42|5117.42|5117.36|5117.36|0
1620306990000|2021-05-06 13:16:30|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|5117.45|0
1620307000000|2021-05-06 13:16:40|5117.47|5117.47|5117.42|5117.42|5117.49|5117.49|5117.2|5117.2|0
1620307010000|2021-05-06 13:16:50|5118.35|5118.35|5118.61|5118.61|5119.26|5119.26|5118.35|5118.35|0
1620307020000|2021-05-06 13:17:00|5118.9|5118.9|5119.77|5119.77|5119.77|5119.77|5118.9|5118.9|0
1620307030000|2021-05-06 13:17:10|5120.01|5120.01|5120.65|5120.65|5120.65|5120.65|5120.01|5120.01|0
1620307040000|2021-05-06 13:17:20|5121.13|5121.13|5121.13|5121.13|5121.13|5121.13|5121.13|5121.13|0
1620307050000|2021-05-06 13:17:30|5120.84|5120.84|5120.6|5120.6|5121.18|5121.18|5120.6|5120.6|0
1620307060000|2021-05-06 13:17:40|5120.82|5120.82|5121.13|5121.13|5121.4|5121.4|5120.82|5120.82|0
1620307070000|2021-05-06 13:17:50|5121.37|5121.37|5121.37|5121.37|5121.43|5121.43|5121.37|5121.37|0
1620307120000|2021-05-06 13:18:40|5121.83|5121.83|5123.41|5123.41|5123.41|5123.41|5121.83|5121.83|0
1620307130000|2021-05-06 13:18:50|5123.63|5123.63|5124.38|5124.38|5124.69|5124.69|5123.63|5123.63|0
1620307140000|2021-05-06 13:19:00|5124.81|5124.81|5125.19|5125.19|5125.39|5125.39|5124.81|5124.81|0
1620307150000|2021-05-06 13:19:10|5125.2|5125.2|5125.21|5125.21|5125.21|5125.21|5125.2|5125.2|0
1620307160000|2021-05-06 13:19:20|5125.23|5125.23|5124.7|5124.7|5125.66|5125.66|5124.7|5124.7|0
1620307170000|2021-05-06 13:19:30|5124.94|5124.94|5125.18|5125.18|5125.18|5125.18|5124.94|5124.94|0
1620307180000|2021-05-06 13:19:40|5124.89|5124.89|5126.59|5126.59|5126.59|5126.59|5124.89|5124.89|0
1620307190000|2021-05-06 13:19:50|5127.26|5127.26|5127.07|5127.07|5127.26|5127.26|5126.35|5126.35|0
1620307200000|2021-05-06 13:20:00|5127.65|5127.65|5127.12|5127.12|5127.65|5127.65|5126.64|5126.64|0
1620307210000|2021-05-06 13:20:10|5127.58|5127.58|5128.25|5128.25|5128.25|5128.25|5127.29|5127.29|0
1620307220000|2021-05-06 13:20:20|5127.82|5127.82|5129.47|5129.47|5129.47|5129.47|5127.82|5127.82|0
1620307230000|2021-05-06 13:20:30|5130.34|5130.34|5130.05|5130.05|5130.34|5130.34|5130.05|5130.05|0
1620307240000|2021-05-06 13:20:40|5129.81|5129.81|5131.71|5131.71|5131.71|5131.71|5129.81|5129.81|0
1620307260000|2021-05-06 13:21:00|5131.48|5131.48|5128.57|5128.57|5131.95|5131.95|5128.57|5128.57|0
1620307270000|2021-05-06 13:21:10|5128.33|5128.33|5127.43|5127.43|5128.33|5128.33|5127.43|5127.43|0
1620307280000|2021-05-06 13:21:20|5126.85|5126.85|5125.25|5125.25|5127.43|5127.43|5125.25|5125.25|0
1620307300000|2021-05-06 13:21:40|5124.58|5124.58|5124.54|5124.54|5124.58|5124.58|5124.54|5124.54|0
1620307310000|2021-05-06 13:21:50|5124.78|5124.78|5126.6|5126.6|5126.89|5126.89|5124.78|5124.78|0
1620307320000|2021-05-06 13:22:00|5126.56|5126.56|5127.05|5127.05|5127.05|5127.05|5126.56|5126.56|0
1620307330000|2021-05-06 13:22:10|5126.76|5126.76|5127.05|5127.05|5127.05|5127.05|5126.76|5126.76|0
1620307340000|2021-05-06 13:22:20|5126.76|5126.76|5127.05|5127.05|5127.05|5127.05|5126.76|5126.76|0
1620307350000|2021-05-06 13:22:30|5126.84|5126.84|5126.02|5126.02|5126.84|5126.84|5126.02|5126.02|0
1620307360000|2021-05-06 13:22:40|5126.03|5126.03|5126.78|5126.78|5126.78|5126.78|5126.03|5126.03|0
1620307370000|2021-05-06 13:22:50|5126.76|5126.76|5127.02|5127.02|5127.02|5127.02|5126.76|5126.76|0
1620307380000|2021-05-06 13:23:00|5127|5127|5125.73|5125.73|5127|5127|5125.44|5125.44|0
1620307390000|2021-05-06 13:23:10|5125.71|5125.71|5126.03|5126.03|5126.03|5126.03|5125.54|5125.54|0
1620307400000|2021-05-06 13:23:20|5127.72|5127.72|5126.73|5126.73|5127.93|5127.93|5126.73|5126.73|0
1620307410000|2021-05-06 13:23:30|5127.31|5127.31|5126.75|5126.75|5127.31|5127.31|5126.75|5126.75|0
1620307420000|2021-05-06 13:23:40|5126.77|5126.77|5127.27|5127.27|5127.27|5127.27|5126.77|5126.77|0
1620307430000|2021-05-06 13:23:50|5127.28|5127.28|5126.59|5126.59|5127.28|5127.28|5126.59|5126.59|0
1620307440000|2021-05-06 13:24:00|5126.88|5126.88|5126.42|5126.42|5126.88|5126.88|5126.42|5126.42|0
1620307450000|2021-05-06 13:24:10|5125.6|5125.6|5124.1|5124.1|5125.6|5125.6|5124.1|5124.1|0
1620307460000|2021-05-06 13:24:20|5124.11|5124.11|5123.55|5123.55|5124.35|5124.35|5123.55|5123.55|0
1620307470000|2021-05-06 13:24:30|5123.59|5123.59|5123.12|5123.12|5123.59|5123.59|5123.12|5123.12|0
1620307480000|2021-05-06 13:24:40|5122.88|5122.88|5122.06|5122.06|5122.88|5122.88|5122.06|5122.06|0
1620307490000|2021-05-06 13:24:50|5121.77|5121.77|5120.75|5120.75|5121.77|5121.77|5120.28|5120.28|0
1620307500000|2021-05-06 13:25:00|5121.64|5121.64|5122.75|5122.75|5122.75|5122.75|5121.5|5121.5|0
1620307520000|2021-05-06 13:25:20|5123.33|5123.33|5125.22|5125.22|5125.8|5125.8|5123.33|5123.33|0
1620307540000|2021-05-06 13:25:40|5125.23|5125.23|5125.24|5125.24|5125.24|5125.24|5125.23|5125.23|0
1620307550000|2021-05-06 13:25:50|5125.53|5125.53|5126.06|5126.06|5126.06|5126.06|5125.53|5125.53|0
1620307560000|2021-05-06 13:26:00|5126.3|5126.3|5127.54|5127.54|5127.54|5127.54|5126.3|5126.3|0
1620307570000|2021-05-06 13:26:10|5127.3|5127.3|5127.08|5127.08|5127.54|5127.54|5127.08|5127.08|0
1620307590000|2021-05-06 13:26:30|5127.51|5127.51|5128.71|5128.71|5128.71|5128.71|5127.3|5127.3|0
1620307600000|2021-05-06 13:26:40|5128.99|5128.99|5129.57|5129.57|5129.57|5129.57|5128.99|5128.99|0
1620307610000|2021-05-06 13:26:50|5129.28|5129.28|5128.08|5128.08|5129.28|5129.28|5128.08|5128.08|0
1620307620000|2021-05-06 13:27:00|5127.85|5127.85|5128.37|5128.37|5128.37|5128.37|5127.27|5127.27|0
1620307630000|2021-05-06 13:27:10|5128.66|5128.66|5129.38|5129.38|5129.86|5129.86|5128.66|5128.66|0
1620307640000|2021-05-06 13:27:20|5129.17|5129.17|5130.37|5130.37|5130.37|5130.37|5129.17|5129.17|0
1620307650000|2021-05-06 13:27:30|5130.66|5130.66|5130.67|5130.67|5131.35|5131.35|5130.66|5130.66|0
1620307660000|2021-05-06 13:27:40|5130.38|5130.38|5130.45|5130.45|5130.67|5130.67|5130.38|5130.38|0
1620307670000|2021-05-06 13:27:50|5130.17|5130.17|5128.92|5128.92|5130.17|5130.17|5128.92|5128.92|0
1620307680000|2021-05-06 13:28:00|5129.49|5129.49|5129.21|5129.21|5129.78|5129.78|5129.21|5129.21|0
1620307690000|2021-05-06 13:28:10|5128.63|5128.63|5129.21|5129.21|5129.21|5129.21|5128.63|5128.63|0
1620307700000|2021-05-06 13:28:20|5130.07|5130.07|5130.33|5130.33|5130.33|5130.33|5130.07|5130.07|0
1620307720000|2021-05-06 13:28:40|5130.57|5130.57|5131.58|5131.58|5131.58|5131.58|5130.57|5130.57|0
1620307730000|2021-05-06 13:28:50|5131.36|5131.36|5132.6|5132.6|5132.61|5132.61|5131.36|5131.36|0
1620307740000|2021-05-06 13:29:00|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|0
1620307750000|2021-05-06 13:29:10|5132.89|5132.89|5132.07|5132.07|5134.21|5134.21|5131.78|5131.78|0
1620307760000|2021-05-06 13:29:20|5132.31|5132.31|5131.66|5131.66|5132.31|5132.31|5131.66|5131.66|0
1620307770000|2021-05-06 13:29:30|5131.37|5131.37|5130.77|5130.77|5131.8|5131.8|5130.77|5130.77|0
1620307780000|2021-05-06 13:29:40|5130.53|5130.53|5129.21|5129.21|5130.53|5130.53|5129.21|5129.21|0
1620307790000|2021-05-06 13:29:50|5128.97|5128.97|5127.87|5127.87|5128.97|5128.97|5127.85|5127.85|0
1620307800000|2021-05-06 13:30:00|5128.45|5128.45|5125.4|5125.4|5130.2|5130.2|5125.4|5125.4|0
1620307810000|2021-05-06 13:30:10|5124.73|5124.73|5131.89|5131.89|5131.93|5131.93|5124.73|5124.73|0
1620307820000|2021-05-06 13:30:20|5131.67|5131.67|5131.4|5131.4|5132.07|5132.07|5129.86|5129.86|0
1620307830000|2021-05-06 13:30:30|5131.62|5131.62|5129.48|5129.48|5131.62|5131.62|5129.07|5129.07|0
1620307840000|2021-05-06 13:30:40|5129.7|5129.7|5126.27|5126.27|5129.7|5129.7|5126.27|5126.27|0
1620307850000|2021-05-06 13:30:50|5126.56|5126.56|5127.73|5127.73|5129.19|5129.19|5125.88|5125.88|0
1620307860000|2021-05-06 13:31:00|5127.94|5127.94|5128.26|5128.26|5128.26|5128.26|5127.27|5127.27|0
1620307870000|2021-05-06 13:31:10|5128.93|5128.93|5130.25|5130.25|5130.99|5130.99|5128.93|5128.93|0
1620307880000|2021-05-06 13:31:20|5130.03|5130.03|5129.82|5129.82|5130.03|5130.03|5128.88|5128.88|0
1620307890000|2021-05-06 13:31:30|5129.6|5129.6|5131.37|5131.37|5131.66|5131.66|5129.6|5129.6|0
1620307900000|2021-05-06 13:31:40|5131.16|5131.16|5128.47|5128.47|5131.16|5131.16|5128.13|5128.13|0
1620307910000|2021-05-06 13:31:50|5127.61|5127.61|5125.4|5125.4|5127.61|5127.61|5125.4|5125.4|0
1620307920000|2021-05-06 13:32:00|5124.53|5124.53|5115.63|5115.63|5124.56|5124.56|5115.63|5115.63|0
1620307930000|2021-05-06 13:32:10|5115.61|5115.61|5110.91|5110.91|5115.61|5115.61|5110.84|5110.84|0
1620307940000|2021-05-06 13:32:20|5110.68|5110.68|5111.94|5111.94|5111.94|5111.94|5107.53|5107.53|0
1620307950000|2021-05-06 13:32:30|5111.65|5111.65|5114.63|5114.63|5114.63|5114.63|5111.65|5111.65|0
1620307960000|2021-05-06 13:32:40|5114.87|5114.87|5113.22|5113.22|5114.87|5114.87|5111.95|5111.95|0
1620307970000|2021-05-06 13:32:50|5113.7|5113.7|5113.51|5113.51|5113.7|5113.7|5112.84|5112.84|0
1620307980000|2021-05-06 13:33:00|5114.37|5114.37|5112.67|5112.67|5114.37|5114.37|5112.17|5112.17|0
1620307990000|2021-05-06 13:33:10|5114.02|5114.02|5114.19|5114.19|5114.19|5114.19|5113.94|5113.94|0
1620308000000|2021-05-06 13:33:20|5113.95|5113.95|5106.71|5106.71|5113.95|5113.95|5105.9|5105.9|0
1620308010000|2021-05-06 13:33:30|5105.56|5105.56|5107.7|5107.7|5107.7|5107.7|5104.7|5104.7|0
1620308020000|2021-05-06 13:33:40|5108.17|5108.17|5109.4|5109.4|5109.85|5109.85|5108.17|5108.17|0
1620308030000|2021-05-06 13:33:50|5109.38|5109.38|5109.74|5109.74|5110.03|5110.03|5109.38|5109.38|0
1620308040000|2021-05-06 13:34:00|5109.3|5109.3|5106.15|5106.15|5109.3|5109.3|5106.15|5106.15|0
1620308050000|2021-05-06 13:34:10|5105.93|5105.93|5106.33|5106.33|5106.33|5106.33|5104.82|5104.82|0
1620308060000|2021-05-06 13:34:20|5106.29|5106.29|5105.31|5105.31|5108.02|5108.02|5104.25|5104.25|0
1620308070000|2021-05-06 13:34:30|5105.07|5105.07|5105.81|5105.81|5107.32|5107.32|5105.07|5105.07|0
1620308080000|2021-05-06 13:34:40|5105.6|5105.6|5099.37|5099.37|5105.6|5105.6|5099.08|5099.08|0
1620308090000|2021-05-06 13:34:50|5099.61|5099.61|5102.07|5102.07|5103.08|5103.08|5099.61|5099.61|0
1620308100000|2021-05-06 13:35:00|5101.83|5101.83|5101.14|5101.14|5101.88|5101.88|5099.89|5099.89|0
1620308110000|2021-05-06 13:35:10|5100.9|5100.9|5103.06|5103.06|5103.35|5103.35|5100.9|5100.9|0
1620308120000|2021-05-06 13:35:20|5102.77|5102.77|5106.38|5106.38|5106.38|5106.38|5102.77|5102.77|0
1620308130000|2021-05-06 13:35:30|5106.09|5106.09|5107.84|5107.84|5107.84|5107.84|5105.58|5105.58|0
1620308140000|2021-05-06 13:35:40|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|5107.76|0
1620308150000|2021-05-06 13:35:50|5107.18|5107.18|5108.71|5108.71|5108.71|5108.71|5105.81|5105.81|0
1620308160000|2021-05-06 13:36:00|5108.5|5108.5|5112.7|5112.7|5112.7|5112.7|5108.5|5108.5|0
1620308170000|2021-05-06 13:36:10|5112.72|5112.72|5117.04|5117.04|5118.19|5118.19|5112.72|5112.72|0
1620308180000|2021-05-06 13:36:20|5115.94|5115.94|5114.71|5114.71|5116.22|5116.22|5113.46|5113.46|0
1620308190000|2021-05-06 13:36:30|5114.47|5114.47|5115.29|5115.29|5115.29|5115.29|5114.47|5114.47|0
1620308200000|2021-05-06 13:36:40|5115.87|5115.87|5117.08|5117.08|5117.65|5117.65|5115.87|5115.87|0
1620308210000|2021-05-06 13:36:50|5116.79|5116.79|5117.91|5117.91|5117.91|5117.91|5116.01|5116.01|0
1620308220000|2021-05-06 13:37:00|5118.48|5118.48|5129.32|5129.32|5129.9|5129.9|5118.19|5118.19|0
1620308230000|2021-05-06 13:37:10|5129.54|5129.54|5127.14|5127.14|5129.54|5129.54|5127.14|5127.14|0
1620308240000|2021-05-06 13:37:20|5126.67|5126.67|5127.4|5127.4|5128.48|5128.48|5126.67|5126.67|0
1620308250000|2021-05-06 13:37:30|5126.11|5126.11|5126.89|5126.89|5128.28|5128.28|5125.87|5125.87|0
1620308260000|2021-05-06 13:37:40|5127.47|5127.47|5129.17|5129.17|5129.88|5129.88|5127.47|5127.47|0
1620308270000|2021-05-06 13:37:50|5128.3|5128.3|5131.38|5131.38|5131.38|5131.38|5128.3|5128.3|0
1620308280000|2021-05-06 13:38:00|5131.62|5131.62|5136.93|5136.93|5138.62|5138.62|5131.62|5131.62|0
1620308290000|2021-05-06 13:38:10|5137.36|5137.36|5137.88|5137.88|5137.88|5137.88|5134.91|5134.91|0
1620308300000|2021-05-06 13:38:20|5138.32|5138.32|5137.12|5137.12|5138.84|5138.84|5137.12|5137.12|0
1620308310000|2021-05-06 13:38:30|5136.25|5136.25|5132.65|5132.65|5136.25|5136.25|5132.65|5132.65|0
1620308320000|2021-05-06 13:38:40|5133.3|5133.3|5129.69|5129.69|5133.3|5133.3|5129.69|5129.69|0
1620308330000|2021-05-06 13:38:50|5128.74|5128.74|5128.47|5128.47|5130.54|5130.54|5128.47|5128.47|0
1620308340000|2021-05-06 13:39:00|5127.99|5127.99|5123.49|5123.49|5127.99|5127.99|5123.49|5123.49|0
1620308350000|2021-05-06 13:39:10|5121.76|5121.76|5121.72|5121.72|5123.56|5123.56|5121.72|5121.72|0
1620308360000|2021-05-06 13:39:20|5122.58|5122.58|5122.11|5122.11|5122.58|5122.58|5122.11|5122.11|0
1620308370000|2021-05-06 13:39:30|5122.32|5122.32|5121.52|5121.52|5122.32|5122.32|5121.3|5121.3|0
1620308380000|2021-05-06 13:39:40|5122.24|5122.24|5125.02|5125.02|5125.31|5125.31|5122.24|5122.24|0
1620308390000|2021-05-06 13:39:50|5125.31|5125.31|5126.25|5126.25|5126.25|5126.25|5125.31|5125.31|0
1620308400000|2021-05-06 13:40:00|5125.82|5125.82|5124.23|5124.23|5126.51|5126.51|5123.99|5123.99|0
1620308410000|2021-05-06 13:40:10|5125.1|5125.1|5126.69|5126.69|5127.22|5127.22|5125.1|5125.1|0
1620308420000|2021-05-06 13:40:20|5126.26|5126.26|5125.68|5125.68|5126.26|5126.26|5125.68|5125.68|0
1620308430000|2021-05-06 13:40:30|5123.6|5123.6|5124.1|5124.1|5124.39|5124.39|5122.03|5122.03|0
1620308440000|2021-05-06 13:40:40|5124.34|5124.34|5124.58|5124.58|5124.58|5124.58|5123.88|5123.88|0
1620308450000|2021-05-06 13:40:50|5124.29|5124.29|5121.71|5121.71|5124.29|5124.29|5121.19|5121.19|0
1620308460000|2021-05-06 13:41:00|5122.29|5122.29|5123.99|5123.99|5124.28|5124.28|5122.29|5122.29|0
1620308470000|2021-05-06 13:41:10|5123.78|5123.78|5122.53|5122.53|5123.78|5123.78|5122.53|5122.53|0
1620308480000|2021-05-06 13:41:20|5122.05|5122.05|5121.47|5121.47|5122.05|5122.05|5121.47|5121.47|0
1620308490000|2021-05-06 13:41:30|5121.26|5121.26|5119.45|5119.45|5121.55|5121.55|5119.45|5119.45|0
1620308500000|2021-05-06 13:41:40|5118.71|5118.71|5118.64|5118.64|5119.58|5119.58|5118.64|5118.64|0
1620308510000|2021-05-06 13:41:50|5118.06|5118.06|5115.03|5115.03|5118.06|5118.06|5115.03|5115.03|0
1620308520000|2021-05-06 13:42:00|5114.74|5114.74|5110.41|5110.41|5114.74|5114.74|5109.98|5109.98|0
1620308530000|2021-05-06 13:42:10|5110.89|5110.89|5111.63|5111.63|5111.63|5111.63|5110.43|5110.43|0
1620308540000|2021-05-06 13:42:20|5111.39|5111.39|5111.63|5111.63|5111.63|5111.63|5110.96|5110.96|0
1620308550000|2021-05-06 13:42:30|5112.21|5112.21|5111.92|5111.92|5113.79|5113.79|5111.35|5111.35|0
1620308570000|2021-05-06 13:42:50|5113.08|5113.08|5111.92|5111.92|5114.47|5114.47|5111.92|5111.92|0
1620308580000|2021-05-06 13:43:00|5111.16|5111.16|5111.67|5111.67|5112.16|5112.16|5110.15|5110.15|0
1620308590000|2021-05-06 13:43:10|5111.96|5111.96|5111.67|5111.67|5111.96|5111.96|5111.67|5111.67|0
1620308600000|2021-05-06 13:43:20|5111.65|5111.65|5112.9|5112.9|5112.9|5112.9|5111.65|5111.65|0
1620308610000|2021-05-06 13:43:30|5113.77|5113.77|5113.77|5113.77|5113.77|5113.77|5113.77|5113.77|0
1620308620000|2021-05-06 13:43:40|5113.48|5113.48|5113.07|5113.07|5113.48|5113.48|5112.75|5112.75|0
1620308630000|2021-05-06 13:43:50|5111.96|5111.96|5112.06|5112.06|5112.06|5112.06|5111.53|5111.53|0
1620308640000|2021-05-06 13:44:00|5112.27|5112.27|5113.91|5113.91|5113.91|5113.91|5112.27|5112.27|0
1620308650000|2021-05-06 13:44:10|5113.62|5113.62|5111.95|5111.95|5113.62|5113.62|5111.95|5111.95|0
1620308660000|2021-05-06 13:44:20|5111.47|5111.47|5112.29|5112.29|5113.15|5113.15|5111.23|5111.23|0
1620308670000|2021-05-06 13:44:30|5112.33|5112.33|5112.52|5112.52|5112.52|5112.52|5112.09|5112.09|0
1620308680000|2021-05-06 13:44:40|5112.23|5112.23|5111.05|5111.05|5112.23|5112.23|5111.05|5111.05|0
1620308690000|2021-05-06 13:44:50|5111.63|5111.63|5110.67|5110.67|5113.5|5113.5|5110.67|5110.67|0
1620308700000|2021-05-06 13:45:00|5110.24|5110.24|5111.8|5111.8|5111.8|5111.8|5109.95|5109.95|0
1620308710000|2021-05-06 13:45:10|5112.01|5112.01|5111.1|5111.1|5112.49|5112.49|5111.1|5111.1|0
1620308720000|2021-05-06 13:45:20|5110.88|5110.88|5112.85|5112.85|5113.14|5113.14|5110.88|5110.88|0
1620308730000|2021-05-06 13:45:30|5113.14|5113.14|5115.03|5115.03|5115.03|5115.03|5112.56|5112.56|0
1620308740000|2021-05-06 13:45:40|5116.23|5116.23|5115.25|5115.25|5116.47|5116.47|5114.82|5114.82|0
1620308750000|2021-05-06 13:45:50|5115.47|5115.47|5117.72|5117.72|5117.72|5117.72|5115.47|5115.47|0
1620308760000|2021-05-06 13:46:00|5117.74|5117.74|5123.14|5123.14|5123.86|5123.86|5117.72|5117.72|0
1620308770000|2021-05-06 13:46:10|5124.22|5124.22|5123.5|5123.5|5125.67|5125.67|5123.5|5123.5|0
1620308780000|2021-05-06 13:46:20|5123.79|5123.79|5123.36|5123.36|5123.79|5123.79|5123.36|5123.36|0
1620308790000|2021-05-06 13:46:30|5123.12|5123.12|5124.61|5124.61|5124.61|5124.61|5123.12|5123.12|0
1620308800000|2021-05-06 13:46:40|5124.32|5124.32|5123.64|5123.64|5124.34|5124.34|5123.64|5123.64|0
1620308810000|2021-05-06 13:46:50|5124.31|5124.31|5122.17|5122.17|5124.41|5124.41|5122.17|5122.17|0
1620308820000|2021-05-06 13:47:00|5122.15|5122.15|5117.29|5117.29|5122.73|5122.73|5117.29|5117.29|0
1620308830000|2021-05-06 13:47:10|5117|5117|5115.73|5115.73|5117|5117|5115.73|5115.73|0
1620308840000|2021-05-06 13:47:20|5115.52|5115.52|5115.4|5115.4|5115.52|5115.52|5114.29|5114.29|0
1620308850000|2021-05-06 13:47:30|5115.83|5115.83|5117.14|5117.14|5118.25|5118.25|5115.83|5115.83|0
1620308860000|2021-05-06 13:47:40|5117.36|5117.36|5118.68|5118.68|5118.68|5118.68|5117.36|5117.36|0
1620308870000|2021-05-06 13:47:50|5118.92|5118.92|5118.92|5118.92|5119.13|5119.13|5118.92|5118.92|0
1620308880000|2021-05-06 13:48:00|5118.05|5118.05|5117.4|5117.4|5118.05|5118.05|5117.4|5117.4|0
1620308890000|2021-05-06 13:48:10|5116.69|5116.69|5115.87|5115.87|5116.69|5116.69|5115.58|5115.58|0
1620308900000|2021-05-06 13:48:20|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|0
1620308910000|2021-05-06 13:48:30|5114.62|5114.62|5112.62|5112.62|5114.91|5114.91|5112.62|5112.62|0
1620308920000|2021-05-06 13:48:40|5112.33|5112.33|5112.59|5112.59|5112.59|5112.59|5111.65|5111.65|0
1620308930000|2021-05-06 13:48:50|5112.3|5112.3|5111.12|5111.12|5112.3|5112.3|5111.12|5111.12|0
1620308940000|2021-05-06 13:49:00|5111.41|5111.41|5110.45|5110.45|5111.41|5111.41|5110.21|5110.21|0
1620308950000|2021-05-06 13:49:10|5110.67|5110.67|5110.96|5110.96|5110.96|5110.96|5110.45|5110.45|0
1620308960000|2021-05-06 13:49:20|5111.43|5111.43|5112.93|5112.93|5112.93|5112.93|5111.43|5111.43|0
1620308970000|2021-05-06 13:49:30|5112.47|5112.47|5110.17|5110.17|5112.47|5112.47|5110.17|5110.17|0
1620308980000|2021-05-06 13:49:40|5109.59|5109.59|5106.74|5106.74|5109.59|5109.59|5106.74|5106.74|0
1620308990000|2021-05-06 13:49:50|5107.21|5107.21|5106.13|5106.13|5107.21|5107.21|5106.13|5106.13|0
1620309000000|2021-05-06 13:50:00|5106.37|5106.37|5107.25|5107.25|5107.25|5107.25|5106.37|5106.37|0
1620309010000|2021-05-06 13:50:10|5107.9|5107.9|5108.67|5108.67|5108.67|5108.67|5107.9|5107.9|0
1620309020000|2021-05-06 13:50:20|5108.91|5108.91|5109.87|5109.87|5110.42|5110.42|5108.91|5108.91|0
1620309030000|2021-05-06 13:50:30|5109.58|5109.58|5107.87|5107.87|5109.58|5109.58|5107.87|5107.87|0
1620309040000|2021-05-06 13:50:40|5107.63|5107.63|5103.56|5103.56|5107.63|5107.63|5103.27|5103.27|0
1620309050000|2021-05-06 13:50:50|5103.34|5103.34|5105.11|5105.11|5105.11|5105.11|5103.31|5103.31|0
1620309060000|2021-05-06 13:51:00|5105.76|5105.76|5106.93|5106.93|5107.53|5107.53|5105.76|5105.76|0
1620309070000|2021-05-06 13:51:10|5107.17|5107.17|5109.07|5109.07|5109.36|5109.36|5106.64|5106.64|0
1620309080000|2021-05-06 13:51:20|5108.78|5108.78|5108.92|5108.92|5109.96|5109.96|5108.78|5108.78|0
1620309090000|2021-05-06 13:51:30|5108.95|5108.95|5109.7|5109.7|5110.42|5110.42|5108.95|5108.95|0
1620309100000|2021-05-06 13:51:40|5108.93|5108.93|5108.21|5108.21|5108.93|5108.93|5107.71|5107.71|0
1620309110000|2021-05-06 13:51:50|5107.97|5107.97|5102.48|5102.48|5107.97|5107.97|5102.48|5102.48|0
1620309120000|2021-05-06 13:52:00|5102.44|5102.44|5102.65|5102.65|5104.02|5104.02|5102.44|5102.44|0
1620309130000|2021-05-06 13:52:10|5102.89|5102.89|5102.32|5102.32|5103.74|5103.74|5102.32|5102.32|0
1620309140000|2021-05-06 13:52:20|5101.67|5101.67|5104.61|5104.61|5105.05|5105.05|5101.67|5101.67|0
1620309150000|2021-05-06 13:52:30|5103.75|5103.75|5104.83|5104.83|5104.83|5104.83|5103.05|5103.05|0
1620309160000|2021-05-06 13:52:40|5105.05|5105.05|5105.1|5105.1|5105.1|5105.1|5104.16|5104.16|0
1620309170000|2021-05-06 13:52:50|5105.34|5105.34|5106.47|5106.47|5106.47|5106.47|5105.34|5105.34|0
1620309180000|2021-05-06 13:53:00|5106.71|5106.71|5107.65|5107.65|5107.65|5107.65|5106.71|5106.71|0
1620309190000|2021-05-06 13:53:10|5108.22|5108.22|5108.08|5108.08|5109.37|5109.37|5108.08|5108.08|0
1620309200000|2021-05-06 13:53:20|5107|5107|5107.71|5107.71|5107.98|5107.98|5106.76|5106.76|0
1620309210000|2021-05-06 13:53:30|5107.47|5107.47|5108.96|5108.96|5108.96|5108.96|5107.47|5107.47|0
1620309220000|2021-05-06 13:53:40|5109.25|5109.25|5112.92|5112.92|5113.15|5113.15|5109.25|5109.25|0
1620309230000|2021-05-06 13:53:50|5112.7|5112.7|5112.87|5112.87|5112.87|5112.87|5112.12|5112.12|0
1620309240000|2021-05-06 13:54:00|5113.15|5113.15|5112.09|5112.09|5113.44|5113.44|5112.09|5112.09|0
1620309250000|2021-05-06 13:54:10|5112.81|5112.81|5112.07|5112.07|5113.24|5113.24|5111.35|5111.35|0
1620309260000|2021-05-06 13:54:20|5111.78|5111.78|5109.27|5109.27|5111.78|5111.78|5109.01|5109.01|0
1620309270000|2021-05-06 13:54:30|5109.85|5109.85|5110.38|5110.38|5110.61|5110.61|5109.85|5109.85|0
1620309280000|2021-05-06 13:54:40|5110.85|5110.85|5110.99|5110.99|5111.52|5111.52|5110.85|5110.85|0
1620309290000|2021-05-06 13:54:50|5111.28|5111.28|5109.96|5109.96|5111.28|5111.28|5109|5109|0
1620309300000|2021-05-06 13:55:00|5110.19|5110.19|5106.16|5106.16|5110.19|5110.19|5105.7|5105.7|0
1620309310000|2021-05-06 13:55:10|5106.12|5106.12|5106.53|5106.53|5106.53|5106.53|5105.65|5105.65|0
1620309320000|2021-05-06 13:55:20|5106.08|5106.08|5107.85|5107.85|5107.85|5107.85|5105.12|5105.12|0
1620309330000|2021-05-06 13:55:30|5107.37|5107.37|5108.31|5108.31|5108.31|5108.31|5107.37|5107.37|0
1620309340000|2021-05-06 13:55:40|5108.38|5108.38|5107.96|5107.96|5108.38|5108.38|5105.4|5105.4|0
1620309350000|2021-05-06 13:55:50|5107.72|5107.72|5107.96|5107.96|5108.85|5108.85|5107.15|5107.15|0
1620309360000|2021-05-06 13:56:00|5107.67|5107.67|5106.83|5106.83|5107.67|5107.67|5106.4|5106.4|0
1620309370000|2021-05-06 13:56:10|5106.85|5106.85|5105.38|5105.38|5106.85|5106.85|5105.38|5105.38|0
1620309380000|2021-05-06 13:56:20|5104.95|5104.95|5105.54|5105.54|5105.78|5105.78|5104.63|5104.63|0
1620309390000|2021-05-06 13:56:30|5105.56|5105.56|5104.87|5104.87|5105.56|5105.56|5104.87|5104.87|0
1620309400000|2021-05-06 13:56:40|5104.58|5104.58|5105.16|5105.16|5105.16|5105.16|5104.58|5104.58|0
1620309410000|2021-05-06 13:56:50|5105.73|5105.73|5105.72|5105.72|5107.1|5107.1|5105.72|5105.72|0
1620309420000|2021-05-06 13:57:00|5105.5|5105.5|5106.87|5106.87|5107.09|5107.09|5105.22|5105.22|0
1620309430000|2021-05-06 13:57:10|5106.39|5106.39|5104.29|5104.29|5106.39|5106.39|5104.29|5104.29|0
1620309440000|2021-05-06 13:57:20|5104.53|5104.53|5102.48|5102.48|5104.53|5104.53|5102.21|5102.21|0
1620309450000|2021-05-06 13:57:30|5102.42|5102.42|5100.33|5100.33|5102.42|5102.42|5098.82|5098.82|0
1620309460000|2021-05-06 13:57:40|5100.09|5100.09|5101.81|5101.81|5101.81|5101.81|5100.09|5100.09|0
1620309470000|2021-05-06 13:57:50|5102.05|5102.05|5100.85|5100.85|5102.05|5102.05|5100.85|5100.85|0
1620309480000|2021-05-06 13:58:00|5101.42|5101.42|5103.03|5103.03|5103.03|5103.03|5101.42|5101.42|0
1620309490000|2021-05-06 13:58:10|5103.48|5103.48|5103.5|5103.5|5103.5|5103.5|5103.48|5103.48|0
1620309500000|2021-05-06 13:58:20|5103.26|5103.26|5102.95|5102.95|5103.26|5103.26|5102.38|5102.38|0
1620309510000|2021-05-06 13:58:30|5102.98|5102.98|5100.77|5100.77|5102.98|5102.98|5100.32|5100.32|0
1620309520000|2021-05-06 13:58:40|5101.01|5101.01|5101.92|5101.92|5101.92|5101.92|5101.01|5101.01|0
1620309530000|2021-05-06 13:58:50|5101.54|5101.54|5100.54|5100.54|5101.54|5101.54|5100.54|5100.54|0
1620309540000|2021-05-06 13:59:00|5101.26|5101.26|5103.01|5103.01|5103.01|5103.01|5101.26|5101.26|0
1620309550000|2021-05-06 13:59:10|5103.44|5103.44|5102.31|5102.31|5104.44|5104.44|5102.31|5102.31|0
1620309560000|2021-05-06 13:59:20|5101.83|5101.83|5100.05|5100.05|5101.83|5101.83|5099.96|5099.96|0
1620309570000|2021-05-06 13:59:30|5098.9|5098.9|5099.77|5099.77|5099.77|5099.77|5098.9|5098.9|0
1620309580000|2021-05-06 13:59:40|5099.48|5099.48|5097.82|5097.82|5099.48|5099.48|5097.82|5097.82|0
1620309590000|2021-05-06 13:59:50|5097.53|5097.53|5097.49|5097.49|5097.53|5097.53|5097.49|5097.49|0
1620309600000|2021-05-06 14:00:00|5097.25|5097.25|5094.51|5094.51|5097.32|5097.32|5093.92|5093.92|0
1620309610000|2021-05-06 14:00:10|5094.75|5094.75|5091.53|5091.53|5094.75|5094.75|5091.53|5091.53|0
1620309620000|2021-05-06 14:00:20|5092.75|5092.75|5094.75|5094.75|5094.75|5094.75|5092.75|5092.75|0
1620309630000|2021-05-06 14:00:30|5095.04|5095.04|5093.03|5093.03|5096.02|5096.02|5093.03|5093.03|0
1620309640000|2021-05-06 14:00:40|5093.25|5093.25|5093.6|5093.6|5094.25|5094.25|5093.25|5093.25|0
1620309650000|2021-05-06 14:00:50|5093.31|5093.31|5089.78|5089.78|5093.31|5093.31|5089.78|5089.78|0
1620309660000|2021-05-06 14:01:00|5089.75|5089.75|5086.64|5086.64|5089.75|5089.75|5086.09|5086.09|0
1620309670000|2021-05-06 14:01:10|5086.35|5086.35|5085.04|5085.04|5086.35|5086.35|5085.04|5085.04|0
1620309680000|2021-05-06 14:01:20|5084.75|5084.75|5084.36|5084.36|5084.75|5084.75|5084.32|5084.32|0
1620309690000|2021-05-06 14:01:30|5084.07|5084.07|5084.76|5084.76|5084.79|5084.79|5083.76|5083.76|0
1620309700000|2021-05-06 14:01:40|5084.99|5084.99|5083.27|5083.27|5085.57|5085.57|5083.27|5083.27|0
1620309710000|2021-05-06 14:01:50|5083.56|5083.56|5083.25|5083.25|5083.56|5083.56|5081.6|5081.6|0
1620309720000|2021-05-06 14:02:00|5083.53|5083.53|5086.18|5086.18|5086.18|5086.18|5083.5|5083.5|0
1620309730000|2021-05-06 14:02:10|5086.62|5086.62|5084.67|5084.67|5086.62|5086.62|5084.67|5084.67|0
1620309740000|2021-05-06 14:02:20|5084.68|5084.68|5083.87|5083.87|5084.7|5084.7|5083.87|5083.87|0
1620309750000|2021-05-06 14:02:30|5084.15|5084.15|5085.21|5085.21|5085.21|5085.21|5084.15|5084.15|0
1620309760000|2021-05-06 14:02:40|5085.5|5085.5|5088.43|5088.43|5088.43|5088.43|5085.5|5085.5|0
1620309770000|2021-05-06 14:02:50|5088.62|5088.62|5085.46|5085.46|5088.62|5088.62|5085.46|5085.46|0
1620309780000|2021-05-06 14:03:00|5085.94|5085.94|5085.8|5085.8|5086.59|5086.59|5085.8|5085.8|0
1620309790000|2021-05-06 14:03:10|5085.78|5085.78|5086.12|5086.12|5086.6|5086.6|5085.54|5085.54|0
1620309800000|2021-05-06 14:03:20|5085.54|5085.54|5085.06|5085.06|5085.54|5085.54|5085.04|5085.04|0
1620309810000|2021-05-06 14:03:30|5084.6|5084.6|5084.82|5084.82|5085.11|5085.11|5084.6|5084.6|0
1620309820000|2021-05-06 14:03:40|5085.06|5085.06|5084.62|5084.62|5085.56|5085.56|5084.62|5084.62|0
1620309830000|2021-05-06 14:03:50|5083.75|5083.75|5083.52|5083.52|5083.75|5083.75|5083.52|5083.52|0
1620309840000|2021-05-06 14:04:00|5082.94|5082.94|5084.72|5084.72|5084.72|5084.72|5082.94|5082.94|0
1620309850000|2021-05-06 14:04:10|5084.76|5084.76|5085.63|5085.63|5085.63|5085.63|5084.54|5084.54|0
1620309860000|2021-05-06 14:04:20|5085.6|5085.6|5085.82|5085.82|5086.03|5086.03|5085.6|5085.6|0
1620309870000|2021-05-06 14:04:30|5086.06|5086.06|5085.96|5085.96|5087.94|5087.94|5085.96|5085.96|0
1620309880000|2021-05-06 14:04:40|5087.12|5087.12|5087.1|5087.1|5087.39|5087.39|5086.81|5086.81|0
1620309890000|2021-05-06 14:04:50|5086.81|5086.81|5088.34|5088.34|5088.34|5088.34|5086.52|5086.52|0
1620309900000|2021-05-06 14:05:00|5087.76|5087.76|5088.22|5088.22|5088.22|5088.22|5087.76|5087.76|0
1620309910000|2021-05-06 14:05:10|5088.79|5088.79|5091.14|5091.14|5091.72|5091.72|5088.79|5088.79|0
1620309920000|2021-05-06 14:05:20|5090.93|5090.93|5088|5088|5090.93|5090.93|5088|5088|0
1620309930000|2021-05-06 14:05:30|5088.29|5088.29|5089.01|5089.01|5089.01|5089.01|5088.29|5088.29|0
1620309940000|2021-05-06 14:05:40|5088.43|5088.43|5088|5088|5088.43|5088.43|5088|5088|0
1620309950000|2021-05-06 14:05:50|5089.06|5089.06|5091.56|5091.56|5092.03|5092.03|5089.06|5089.06|0
1620309960000|2021-05-06 14:06:00|5090.45|5090.45|5089.92|5089.92|5090.45|5090.45|5089.64|5089.64|0
1620309970000|2021-05-06 14:06:10|5089.94|5089.94|5087.87|5087.87|5089.94|5089.94|5087.87|5087.87|0
1620309980000|2021-05-06 14:06:20|5087.64|5087.64|5087.13|5087.13|5087.92|5087.92|5087.13|5087.13|0
1620309990000|2021-05-06 14:06:30|5087.82|5087.82|5087.37|5087.37|5088.4|5088.4|5087.37|5087.37|0
1620310000000|2021-05-06 14:06:40|5087.66|5087.66|5086.1|5086.1|5087.66|5087.66|5086.1|5086.1|0
1620310010000|2021-05-06 14:06:50|5086.39|5086.39|5086.63|5086.63|5086.63|5086.63|5086.39|5086.39|0
1620310020000|2021-05-06 14:07:00|5086.91|5086.91|5089.88|5089.88|5089.88|5089.88|5086.91|5086.91|0
1620310030000|2021-05-06 14:07:10|5090.53|5090.53|5087.63|5087.63|5090.53|5090.53|5087.63|5087.63|0
1620310040000|2021-05-06 14:07:20|5087.84|5087.84|5087.28|5087.28|5087.84|5087.84|5087.28|5087.28|0
1620310050000|2021-05-06 14:07:30|5086.7|5086.7|5084.73|5084.73|5086.7|5086.7|5084.28|5084.28|0
1620310060000|2021-05-06 14:07:40|5084.71|5084.71|5085.91|5085.91|5085.91|5085.91|5084.71|5084.71|0
1620310070000|2021-05-06 14:07:50|5085.48|5085.48|5084.15|5084.15|5085.48|5085.48|5084.15|5084.15|0
1620310080000|2021-05-06 14:08:00|5084.17|5084.17|5083.04|5083.04|5084.17|5084.17|5083.04|5083.04|0
1620310090000|2021-05-06 14:08:10|5083.33|5083.33|5083.57|5083.57|5084.38|5084.38|5083.28|5083.28|0
1620310100000|2021-05-06 14:08:20|5083.86|5083.86|5083.38|5083.38|5084.43|5084.43|5083.38|5083.38|0
1620310110000|2021-05-06 14:08:30|5083.67|5083.67|5082.73|5082.73|5083.67|5083.67|5082.73|5082.73|0
1620310120000|2021-05-06 14:08:40|5082.15|5082.15|5084.99|5084.99|5084.99|5084.99|5082.13|5082.13|0
1620310130000|2021-05-06 14:08:50|5085.23|5085.23|5086.43|5086.43|5086.72|5086.72|5085.23|5085.23|0
1620310140000|2021-05-06 14:09:00|5086.47|5086.47|5085.41|5085.41|5086.97|5086.97|5085.41|5085.41|0
1620310150000|2021-05-06 14:09:10|5084.93|5084.93|5083.99|5083.99|5084.93|5084.93|5083.99|5083.99|0
1620310160000|2021-05-06 14:09:20|5083.75|5083.75|5083.41|5083.41|5084.37|5084.37|5083.41|5083.41|0
1620310170000|2021-05-06 14:09:30|5083.2|5083.2|5083.46|5083.46|5083.68|5083.68|5083.2|5083.2|0
1620310180000|2021-05-06 14:09:40|5083.75|5083.75|5085.28|5085.28|5085.86|5085.86|5083.75|5083.75|0
1620310190000|2021-05-06 14:09:50|5086.58|5086.58|5086.13|5086.13|5088.09|5088.09|5085.45|5085.45|0
1620310200000|2021-05-06 14:10:00|5086.56|5086.56|5088.29|5088.29|5088.29|5088.29|5086.56|5086.56|0
1620310210000|2021-05-06 14:10:10|5088.07|5088.07|5089.35|5089.35|5089.35|5089.35|5088.07|5088.07|0
1620310220000|2021-05-06 14:10:20|5088.7|5088.7|5088.96|5088.96|5089.16|5089.16|5088.47|5088.47|0
1620310230000|2021-05-06 14:10:30|5088.75|5088.75|5090.04|5090.04|5090.32|5090.32|5088.75|5088.75|0
1620310240000|2021-05-06 14:10:40|5090.32|5090.32|5089.41|5089.41|5091.88|5091.88|5089.12|5089.12|0
1620310250000|2021-05-06 14:10:50|5089.62|5089.62|5088.72|5088.72|5090.53|5090.53|5088.72|5088.72|0
1620310260000|2021-05-06 14:11:00|5089.37|5089.37|5089.71|5089.71|5090.6|5090.6|5089.37|5089.37|0
1620310270000|2021-05-06 14:11:10|5089.24|5089.24|5089.24|5089.24|5089.95|5089.95|5089.24|5089.24|0
1620310280000|2021-05-06 14:11:20|5089.81|5089.81|5090.49|5090.49|5090.99|5090.99|5089.81|5089.81|0
1620310290000|2021-05-06 14:11:30|5091.02|5091.02|5094.37|5094.37|5094.37|5094.37|5091.02|5091.02|0
1620310300000|2021-05-06 14:11:40|5095.02|5095.02|5095.08|5095.08|5096.62|5096.62|5094.89|5094.89|0
1620310310000|2021-05-06 14:11:50|5095.29|5095.29|5095.88|5095.88|5096.5|5096.5|5095.29|5095.29|0
1620310320000|2021-05-06 14:12:00|5095.66|5095.66|5094.75|5094.75|5095.66|5095.66|5093.36|5093.36|0
1620310330000|2021-05-06 14:12:10|5094.47|5094.47|5095.43|5095.43|5095.71|5095.71|5094.47|5094.47|0
1620310340000|2021-05-06 14:12:20|5095.21|5095.21|5093.27|5093.27|5095.71|5095.71|5093.27|5093.27|0
1620310350000|2021-05-06 14:12:30|5093.94|5093.94|5097.67|5097.67|5097.67|5097.67|5093.94|5093.94|0
1620310360000|2021-05-06 14:12:40|5098.83|5098.83|5102.28|5102.28|5103.43|5103.43|5098.79|5098.79|0
1620310370000|2021-05-06 14:12:50|5102.86|5102.86|5103.68|5103.68|5103.68|5103.68|5102.62|5102.62|0
1620310380000|2021-05-06 14:13:00|5103.44|5103.44|5102.02|5102.02|5103.44|5103.44|5102.02|5102.02|0
1620310390000|2021-05-06 14:13:10|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|0
1620310400000|2021-05-06 14:13:20|5100.74|5100.74|5098.7|5098.7|5100.74|5100.74|5098.7|5098.7|0
1620310410000|2021-05-06 14:13:30|5098.94|5098.94|5098.73|5098.73|5098.94|5098.94|5098.7|5098.7|0
1620310420000|2021-05-06 14:13:40|5098.44|5098.44|5099.24|5099.24|5099.24|5099.24|5098.2|5098.2|0
1620310430000|2021-05-06 14:13:50|5099.53|5099.53|5099.05|5099.05|5099.98|5099.98|5098.76|5098.76|0
1620310440000|2021-05-06 14:14:00|5098.04|5098.04|5097.73|5097.73|5098.04|5098.04|5097.73|5097.73|0
1620310450000|2021-05-06 14:14:10|5097.7|5097.7|5099.04|5099.04|5099.26|5099.26|5097.7|5097.7|0
1620310460000|2021-05-06 14:14:20|5098.82|5098.82|5099.26|5099.26|5099.26|5099.26|5098.56|5098.56|0
1620310470000|2021-05-06 14:14:30|5098.39|5098.39|5098.83|5098.83|5098.83|5098.83|5098.25|5098.25|0
1620310480000|2021-05-06 14:14:40|5099.04|5099.04|5099.03|5099.03|5099.04|5099.04|5098.81|5098.81|0
1620310490000|2021-05-06 14:14:50|5099.53|5099.53|5099.34|5099.34|5100.52|5100.52|5099.34|5099.34|0
1620310500000|2021-05-06 14:15:00|5099.05|5099.05|5097.66|5097.66|5099.05|5099.05|5097.08|5097.08|0
1620310510000|2021-05-06 14:15:10|5097.9|5097.9|5097.42|5097.42|5097.9|5097.9|5097.42|5097.42|0
1620310520000|2021-05-06 14:15:20|5096.99|5096.99|5095.56|5095.56|5096.99|5096.99|5095.56|5095.56|0
1620310530000|2021-05-06 14:15:30|5095.27|5095.27|5093.99|5093.99|5095.27|5095.27|5093.77|5093.77|0
1620310540000|2021-05-06 14:15:40|5094.27|5094.27|5094.3|5094.3|5095.28|5095.28|5094.27|5094.27|0
1620310550000|2021-05-06 14:15:50|5094.73|5094.73|5096|5096|5096|5096|5094.73|5094.73|0
1620310560000|2021-05-06 14:16:00|5095.77|5095.77|5095.53|5095.53|5095.77|5095.77|5095.53|5095.53|0
1620310570000|2021-05-06 14:16:10|5095.58|5095.58|5097.14|5097.14|5097.14|5097.14|5095.58|5095.58|0
1620310580000|2021-05-06 14:16:20|5096.92|5096.92|5099.18|5099.18|5100.26|5100.26|5096.92|5096.92|0
1620310590000|2021-05-06 14:16:30|5099.47|5099.47|5100.37|5100.37|5100.59|5100.59|5099.44|5099.44|0
1620310600000|2021-05-06 14:16:40|5100.39|5100.39|5097.51|5097.51|5100.39|5100.39|5096.93|5096.93|0
1620310610000|2021-05-06 14:16:50|5097.44|5097.44|5096.38|5096.38|5097.44|5097.44|5096.38|5096.38|0
1620310620000|2021-05-06 14:17:00|5096.96|5096.96|5096.38|5096.38|5096.96|5096.96|5096.38|5096.38|0
1620310630000|2021-05-06 14:17:10|5095.9|5095.9|5093.74|5093.74|5095.9|5095.9|5093.74|5093.74|0
1620310640000|2021-05-06 14:17:20|5094.03|5094.03|5092.28|5092.28|5094.27|5094.27|5092.28|5092.28|0
1620310650000|2021-05-06 14:17:30|5092.5|5092.5|5093|5093|5093.57|5093.57|5092.5|5092.5|0
1620310660000|2021-05-06 14:17:40|5093.57|5093.57|5094.03|5094.03|5095.04|5095.04|5093.57|5093.57|0
1620310670000|2021-05-06 14:17:50|5094.61|5094.61|5092.97|5092.97|5094.61|5094.61|5092.97|5092.97|0
1620310680000|2021-05-06 14:18:00|5092.73|5092.73|5089.21|5089.21|5092.75|5092.75|5089.21|5089.21|0
1620310690000|2021-05-06 14:18:10|5089.19|5089.19|5089.89|5089.89|5089.89|5089.89|5088.93|5088.93|0
1620310700000|2021-05-06 14:18:20|5089.84|5089.84|5090.13|5090.13|5090.13|5090.13|5089.84|5089.84|0
1620310710000|2021-05-06 14:18:30|5090.17|5090.17|5089.5|5089.5|5090.17|5090.17|5089.26|5089.26|0
1620310720000|2021-05-06 14:18:40|5089.93|5089.93|5089.35|5089.35|5089.93|5089.93|5089.35|5089.35|0
1620310730000|2021-05-06 14:18:50|5088.49|5088.49|5087.72|5087.72|5088.92|5088.92|5087.72|5087.72|0
1620310740000|2021-05-06 14:19:00|5088.16|5088.16|5093.18|5093.18|5093.18|5093.18|5087.87|5087.87|0
1620310750000|2021-05-06 14:19:10|5090.87|5090.87|5089.5|5089.5|5090.87|5090.87|5089.5|5089.5|0
1620310760000|2021-05-06 14:19:20|5088.92|5088.92|5088.54|5088.54|5089.21|5089.21|5088.25|5088.25|0
1620310770000|2021-05-06 14:19:30|5088.3|5088.3|5087.41|5087.41|5088.3|5088.3|5087.41|5087.41|0
1620310780000|2021-05-06 14:19:40|5087.7|5087.7|5087.46|5087.46|5087.7|5087.7|5087.46|5087.46|0
1620310790000|2021-05-06 14:19:50|5087.03|5087.03|5086.75|5086.75|5087.54|5087.54|5086.75|5086.75|0
1620310800000|2021-05-06 14:20:00|5086.73|5086.73|5086.34|5086.34|5086.92|5086.92|5085.89|5085.89|0
1620310810000|2021-05-06 14:20:10|5086.63|5086.63|5086.12|5086.12|5086.63|5086.63|5086.12|5086.12|0
1620310820000|2021-05-06 14:20:20|5086.36|5086.36|5083.37|5083.37|5086.65|5086.65|5083.37|5083.37|0
1620310830000|2021-05-06 14:20:30|5083.08|5083.08|5083.8|5083.8|5084.38|5084.38|5082.79|5082.79|0
1620310840000|2021-05-06 14:20:40|5083.06|5083.06|5082.6|5082.6|5083.18|5083.18|5082.6|5082.6|0
1620310850000|2021-05-06 14:20:50|5082.82|5082.82|5083.29|5083.29|5083.29|5083.29|5082.81|5082.81|0
1620310860000|2021-05-06 14:21:00|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|0
1620310870000|2021-05-06 14:21:10|5082.76|5082.76|5082.18|5082.18|5082.76|5082.76|5082.18|5082.18|0
1620310880000|2021-05-06 14:21:20|5082.47|5082.47|5079.77|5079.77|5082.47|5082.47|5079.57|5079.57|0
1620310890000|2021-05-06 14:21:30|5079.98|5079.98|5080.22|5080.22|5080.58|5080.58|5079.55|5079.55|0
1620310900000|2021-05-06 14:21:40|5081.38|5081.38|5079.49|5079.49|5081.38|5081.38|5079.49|5079.49|0
1620310910000|2021-05-06 14:21:50|5078.91|5078.91|5077.83|5077.83|5078.98|5078.98|5077.83|5077.83|0
1620310920000|2021-05-06 14:22:00|5078.04|5078.04|5078.01|5078.01|5078.04|5078.04|5077.45|5077.45|0
1620310930000|2021-05-06 14:22:10|5077.79|5077.79|5078.34|5078.34|5078.92|5078.92|5076.3|5076.3|0
1620310940000|2021-05-06 14:22:20|5078.92|5078.92|5078.92|5078.92|5079.2|5079.2|5078.63|5078.63|0
1620310950000|2021-05-06 14:22:30|5079.39|5079.39|5081.44|5081.44|5082.35|5082.35|5079.39|5079.39|0
1620310960000|2021-05-06 14:22:40|5080.79|5080.79|5080.75|5080.75|5082.04|5082.04|5080.75|5080.75|0
1620310970000|2021-05-06 14:22:50|5080.46|5080.46|5081.37|5081.37|5081.91|5081.91|5080.46|5080.46|0
1620310980000|2021-05-06 14:23:00|5080.79|5080.79|5085.24|5085.24|5085.24|5085.24|5080.79|5080.79|0
1620310990000|2021-05-06 14:23:10|5086.88|5086.88|5089.44|5089.44|5089.44|5089.44|5086.8|5086.8|0
1620311000000|2021-05-06 14:23:20|5089.2|5089.2|5090.06|5090.06|5090.06|5090.06|5089.2|5089.2|0
1620311010000|2021-05-06 14:23:30|5090.35|5090.35|5092.11|5092.11|5092.11|5092.11|5090.35|5090.35|0
1620311020000|2021-05-06 14:23:40|5091.89|5091.89|5092.4|5092.4|5092.4|5092.4|5090.62|5090.62|0
1620311030000|2021-05-06 14:23:50|5091.96|5091.96|5089.47|5089.47|5091.96|5091.96|5089.47|5089.47|0
1620311040000|2021-05-06 14:24:00|5089.49|5089.49|5089.29|5089.29|5089.72|5089.72|5089.26|5089.26|0
1620311050000|2021-05-06 14:24:10|5089.28|5089.28|5088.2|5088.2|5089.28|5089.28|5087.24|5087.24|0
1620311060000|2021-05-06 14:24:20|5087.91|5087.91|5088.67|5088.67|5089.2|5089.2|5087.91|5087.91|0
1620311070000|2021-05-06 14:24:30|5088.89|5088.89|5087.62|5087.62|5089.18|5089.18|5087.16|5087.16|0
1620311080000|2021-05-06 14:24:40|5087.91|5087.91|5088.61|5088.61|5088.61|5088.61|5087.88|5087.88|0
1620311090000|2021-05-06 14:24:50|5088.62|5088.62|5088.64|5088.64|5088.88|5088.88|5088.59|5088.59|0
1620311100000|2021-05-06 14:25:00|5088.06|5088.06|5086.38|5086.38|5088.3|5088.3|5086.38|5086.38|0
1620311110000|2021-05-06 14:25:10|5087.05|5087.05|5083.38|5083.38|5087.05|5087.05|5083.14|5083.14|0
1620311120000|2021-05-06 14:25:20|5083.62|5083.62|5085.16|5085.16|5085.4|5085.4|5083.62|5083.62|0
1620311130000|2021-05-06 14:25:30|5086.14|5086.14|5087.05|5087.05|5087.07|5087.07|5086.12|5086.12|0
1620311140000|2021-05-06 14:25:40|5087.53|5087.53|5087.68|5087.68|5088.68|5088.68|5087.15|5087.15|0
1620311150000|2021-05-06 14:25:50|5088.11|5088.11|5088.14|5088.14|5088.35|5088.35|5088.11|5088.11|0
1620311160000|2021-05-06 14:26:00|5087.9|5087.9|5086.81|5086.81|5087.92|5087.92|5086.81|5086.81|0
1620311170000|2021-05-06 14:26:10|5086.83|5086.83|5085.41|5085.41|5086.83|5086.83|5084.72|5084.72|0
1620311180000|2021-05-06 14:26:20|5085.7|5085.7|5088.12|5088.12|5088.12|5088.12|5085.7|5085.7|0
1620311190000|2021-05-06 14:26:30|5088.41|5088.41|5088.43|5088.43|5088.43|5088.43|5088.41|5088.41|0
1620311200000|2021-05-06 14:26:40|5088.42|5088.42|5090.05|5090.05|5090.05|5090.05|5088.42|5088.42|0
1620311210000|2021-05-06 14:26:50|5090.07|5090.07|5091.31|5091.31|5091.31|5091.31|5090.07|5090.07|0
1620311220000|2021-05-06 14:27:00|5091.09|5091.09|5090.16|5090.16|5091.33|5091.33|5089.73|5089.73|0
1620311230000|2021-05-06 14:27:10|5089.87|5089.87|5089.15|5089.15|5089.87|5089.87|5089.15|5089.15|0
1620311240000|2021-05-06 14:27:20|5088.86|5088.86|5089.39|5089.39|5089.39|5089.39|5088.86|5088.86|0
1620311250000|2021-05-06 14:27:30|5089.63|5089.63|5088.96|5088.96|5089.63|5089.63|5088.14|5088.14|0
1620311260000|2021-05-06 14:27:40|5089.25|5089.25|5091.41|5091.41|5091.41|5091.41|5089.25|5089.25|0
1620311270000|2021-05-06 14:27:50|5090.93|5090.93|5091.15|5091.15|5091.44|5091.44|5090.92|5090.92|0
1620311280000|2021-05-06 14:28:00|5090.86|5090.86|5093.91|5093.91|5095.3|5095.3|5090.86|5090.86|0
1620311290000|2021-05-06 14:28:10|5093.9|5093.9|5093.9|5093.9|5093.9|5093.9|5093.9|5093.9|0
1620311300000|2021-05-06 14:28:20|5094.79|5094.79|5095.16|5095.16|5095.32|5095.32|5094.79|5094.79|0
1620311310000|2021-05-06 14:28:30|5094.87|5094.87|5095.13|5095.13|5095.78|5095.78|5094.87|5094.87|0
1620311320000|2021-05-06 14:28:40|5095.22|5095.22|5095.54|5095.54|5095.78|5095.78|5095.02|5095.02|0
1620311330000|2021-05-06 14:28:50|5095.83|5095.83|5095.73|5095.73|5096.51|5096.51|5095.73|5095.73|0
1620311340000|2021-05-06 14:29:00|5095.97|5095.97|5098.89|5098.89|5100.75|5100.75|5095.97|5095.97|0
1620311350000|2021-05-06 14:29:10|5098.22|5098.22|5098.22|5098.22|5098.46|5098.46|5097.93|5097.93|0
1620311360000|2021-05-06 14:29:20|5097.74|5097.74|5096.79|5096.79|5097.74|5097.74|5096.79|5096.79|0
1620311370000|2021-05-06 14:29:30|5096.07|5096.07|5096.65|5096.65|5096.65|5096.65|5096.07|5096.07|0
1620311380000|2021-05-06 14:29:40|5096.89|5096.89|5098.95|5098.95|5099.19|5099.19|5096.89|5096.89|0
1620311390000|2021-05-06 14:29:50|5098.94|5098.94|5098.65|5098.65|5098.94|5098.94|5098.36|5098.36|0
1620311400000|2021-05-06 14:30:00|5098.43|5098.43|5100.06|5100.06|5100.85|5100.85|5098.43|5098.43|0
1620311410000|2021-05-06 14:30:10|5100.35|5100.35|5102.92|5102.92|5102.92|5102.92|5100.35|5100.35|0
1620311420000|2021-05-06 14:30:20|5102.68|5102.68|5101.17|5101.17|5102.9|5102.9|5101.17|5101.17|0
1620311430000|2021-05-06 14:30:30|5100.95|5100.95|5103.26|5103.26|5103.26|5103.26|5100.95|5100.95|0
1620311440000|2021-05-06 14:30:40|5102.56|5102.56|5100.26|5100.26|5102.56|5102.56|5100.26|5100.26|0
1620311450000|2021-05-06 14:30:50|5101.49|5101.49|5102.05|5102.05|5102.05|5102.05|5101.49|5101.49|0
1620311460000|2021-05-06 14:31:00|5101.81|5101.81|5100.13|5100.13|5101.81|5101.81|5100.13|5100.13|0
1620311470000|2021-05-06 14:31:10|5101.79|5101.79|5102.05|5102.05|5102.05|5102.05|5101.07|5101.07|0
1620311480000|2021-05-06 14:31:20|5102.26|5102.26|5103|5103|5103|5103|5101.98|5101.98|0
1620311490000|2021-05-06 14:31:30|5103.29|5103.29|5102.88|5102.88|5103.83|5103.83|5102.6|5102.6|0
1620311500000|2021-05-06 14:31:40|5102.9|5102.9|5102.22|5102.22|5102.93|5102.93|5102.22|5102.22|0
1620311510000|2021-05-06 14:31:50|5101.06|5101.06|5099.94|5099.94|5101.06|5101.06|5099.41|5099.41|0
1620311520000|2021-05-06 14:32:00|5099.92|5099.92|5098.23|5098.23|5099.94|5099.94|5098.02|5098.02|0
1620311530000|2021-05-06 14:32:10|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|0
1620311540000|2021-05-06 14:32:20|5098.81|5098.81|5099.59|5099.59|5099.59|5099.59|5098.81|5098.81|0
1620311550000|2021-05-06 14:32:30|5099.35|5099.35|5097.48|5097.48|5099.35|5099.35|5097.48|5097.48|0
1620311560000|2021-05-06 14:32:40|5097.2|5097.2|5096.96|5096.96|5097.48|5097.48|5096.67|5096.67|0
1620311570000|2021-05-06 14:32:50|5097.17|5097.17|5097.12|5097.12|5097.41|5097.41|5097.12|5097.12|0
1620311580000|2021-05-06 14:33:00|5096.88|5096.88|5097.12|5097.12|5097.12|5097.12|5095.95|5095.95|0
1620311590000|2021-05-06 14:33:10|5098.16|5098.16|5098.73|5098.73|5099.21|5099.21|5097.41|5097.41|0
1620311600000|2021-05-06 14:33:20|5099.02|5099.02|5098.16|5098.16|5099.02|5099.02|5097.58|5097.58|0
1620311610000|2021-05-06 14:33:30|5098.4|5098.4|5098.68|5098.68|5098.68|5098.68|5098.4|5098.4|0
1620311620000|2021-05-06 14:33:40|5099.12|5099.12|5099.14|5099.14|5099.81|5099.81|5099.12|5099.12|0
1620311630000|2021-05-06 14:33:50|5098.92|5098.92|5097.18|5097.18|5098.92|5098.92|5096.96|5096.96|0
1620311640000|2021-05-06 14:34:00|5097.47|5097.47|5098.03|5098.03|5098.03|5098.03|5097.47|5097.47|0
1620311650000|2021-05-06 14:34:10|5097.81|5097.81|5098.25|5098.25|5098.25|5098.25|5097.81|5097.81|0
1620311660000|2021-05-06 14:34:20|5098.54|5098.54|5100.26|5100.26|5100.33|5100.33|5098.54|5098.54|0
1620311670000|2021-05-06 14:34:30|5099.04|5099.04|5100|5100|5100.29|5100.29|5098.53|5098.53|0
1620311680000|2021-05-06 14:34:40|5100.01|5100.01|5099.46|5099.46|5100.23|5100.23|5099.46|5099.46|0
1620311690000|2021-05-06 14:34:50|5099.68|5099.68|5100.07|5100.07|5100.07|5100.07|5099.46|5099.46|0
1620311700000|2021-05-06 14:35:00|5100.36|5100.36|5101.46|5101.46|5102.04|5102.04|5100.36|5100.36|0
1620311710000|2021-05-06 14:35:10|5101.96|5101.96|5099.51|5099.51|5101.96|5101.96|5099.51|5099.51|0
1620311720000|2021-05-06 14:35:20|5099.27|5099.27|5098.62|5098.62|5099.27|5099.27|5098.62|5098.62|0
1620311730000|2021-05-06 14:35:30|5099.56|5099.56|5099.22|5099.22|5099.8|5099.8|5099.22|5099.22|0
1620311740000|2021-05-06 14:35:40|5099.51|5099.51|5100.04|5100.04|5100.04|5100.04|5099.51|5099.51|0
1620311750000|2021-05-06 14:35:50|5100.08|5100.08|5097.62|5097.62|5100.08|5100.08|5097.62|5097.62|0
1620311760000|2021-05-06 14:36:00|5096.75|5096.75|5097.06|5097.06|5097.06|5097.06|5096.75|5096.75|0
1620311770000|2021-05-06 14:36:10|5097.27|5097.27|5097.56|5097.56|5098.14|5098.14|5097.27|5097.27|0
1620311780000|2021-05-06 14:36:20|5097.58|5097.58|5097.68|5097.68|5097.91|5097.91|5097.15|5097.15|0
1620311790000|2021-05-06 14:36:30|5098.11|5098.11|5098.44|5098.44|5098.44|5098.44|5097.39|5097.39|0
1620311800000|2021-05-06 14:36:40|5098.15|5098.15|5099.54|5099.54|5099.82|5099.82|5098.15|5098.15|0
1620311810000|2021-05-06 14:36:50|5100.01|5100.01|5100.64|5100.64|5100.64|5100.64|5099.82|5099.82|0
1620311820000|2021-05-06 14:37:00|5100.93|5100.93|5104.06|5104.06|5104.35|5104.35|5100.87|5100.87|0
1620311830000|2021-05-06 14:37:10|5104.3|5104.3|5102.9|5102.9|5104.3|5104.3|5102.12|5102.12|0
1620311840000|2021-05-06 14:37:20|5103.11|5103.11|5102.68|5102.68|5103.11|5103.11|5102.68|5102.68|0
1620311850000|2021-05-06 14:37:30|5102.44|5102.44|5101.85|5101.85|5102.44|5102.44|5101.85|5101.85|0
1620311860000|2021-05-06 14:37:40|5102.09|5102.09|5103|5103|5103.29|5103.29|5102.09|5102.09|0
1620311870000|2021-05-06 14:37:50|5103.06|5103.06|5100.57|5100.57|5103.06|5103.06|5100.33|5100.33|0
1620311880000|2021-05-06 14:38:00|5100.85|5100.85|5102.03|5102.03|5102.03|5102.03|5100.85|5100.85|0
1620311890000|2021-05-06 14:38:10|5101.55|5101.55|5101.55|5101.55|5101.57|5101.57|5101.33|5101.33|0
1620311900000|2021-05-06 14:38:20|5101.33|5101.33|5101.57|5101.57|5101.57|5101.57|5101.33|5101.33|0
1620311910000|2021-05-06 14:38:30|5101.33|5101.33|5100.88|5100.88|5101.33|5101.33|5100.88|5100.88|0
1620311920000|2021-05-06 14:38:40|5100.64|5100.64|5105.42|5105.42|5105.42|5105.42|5100.64|5100.64|0
1620311930000|2021-05-06 14:38:50|5105.2|5105.2|5105.73|5105.73|5105.73|5105.73|5105.2|5105.2|0
1620311940000|2021-05-06 14:39:00|5104.46|5104.46|5103.93|5103.93|5104.46|5104.46|5103.93|5103.93|0
1620311950000|2021-05-06 14:39:10|5104.22|5104.22|5106.08|5106.08|5106.99|5106.99|5104.22|5104.22|0
1620311960000|2021-05-06 14:39:20|5105.29|5105.29|5106.73|5106.73|5106.73|5106.73|5105.29|5105.29|0
1620311970000|2021-05-06 14:39:30|5107.3|5107.3|5107.09|5107.09|5107.3|5107.3|5107.09|5107.09|0
1620311980000|2021-05-06 14:39:40|5106.8|5106.8|5108.14|5108.14|5108.14|5108.14|5106.8|5106.8|0
1620311990000|2021-05-06 14:39:50|5107.9|5107.9|5107.01|5107.01|5107.9|5107.9|5107.01|5107.01|0
1620312000000|2021-05-06 14:40:00|5107.22|5107.22|5106.51|5106.51|5107.44|5107.44|5106.51|5106.51|0
1620312010000|2021-05-06 14:40:10|5106.52|5106.52|5104.6|5104.6|5106.6|5106.6|5104.6|5104.6|0
1620312020000|2021-05-06 14:40:20|5104.58|5104.58|5104.8|5104.8|5105.33|5105.33|5104.58|5104.58|0
1620312030000|2021-05-06 14:40:30|5105.09|5105.09|5104.36|5104.36|5105.09|5105.09|5104.12|5104.12|0
1620312040000|2021-05-06 14:40:40|5104.34|5104.34|5104.05|5104.05|5104.34|5104.34|5103.76|5103.76|0
1620312050000|2021-05-06 14:40:50|5104.29|5104.29|5105.75|5105.75|5105.99|5105.99|5104.29|5104.29|0
1620312060000|2021-05-06 14:41:00|5105.53|5105.53|5103.45|5103.45|5105.53|5105.53|5103.45|5103.45|0
1620312070000|2021-05-06 14:41:10|5103.35|5103.35|5105.51|5105.51|5105.51|5105.51|5103.35|5103.35|0
1620312080000|2021-05-06 14:41:20|5104.64|5104.64|5103.69|5103.69|5104.64|5104.64|5103.69|5103.69|0
1620312090000|2021-05-06 14:41:30|5103.98|5103.98|5103.49|5103.49|5104.22|5104.22|5103.49|5103.49|0
1620312100000|2021-05-06 14:41:40|5103.78|5103.78|5105.03|5105.03|5105.03|5105.03|5103.78|5103.78|0
1620312110000|2021-05-06 14:41:50|5104.74|5104.74|5104.55|5104.55|5105.32|5105.32|5104.55|5104.55|0
1620312120000|2021-05-06 14:42:00|5104.76|5104.76|5106.15|5106.15|5106.15|5106.15|5104.76|5104.76|0
1620312130000|2021-05-06 14:42:10|5106.12|5106.12|5106.33|5106.33|5106.33|5106.33|5106.12|5106.12|0
1620312140000|2021-05-06 14:42:20|5106.62|5106.62|5107.08|5107.08|5107.37|5107.37|5106.6|5106.6|0
1620312150000|2021-05-06 14:42:30|5106.39|5106.39|5106.39|5106.39|5106.39|5106.39|5105.95|5105.95|0
1620312160000|2021-05-06 14:42:40|5106.11|5106.11|5107.45|5107.45|5107.88|5107.88|5106.11|5106.11|0
1620312170000|2021-05-06 14:42:50|5107.49|5107.49|5107.46|5107.46|5107.49|5107.49|5107.46|5107.46|0
1620312180000|2021-05-06 14:43:00|5107.22|5107.22|5109.79|5109.79|5110.48|5110.48|5107.22|5107.22|0
1620312190000|2021-05-06 14:43:10|5110.37|5110.37|5110.13|5110.13|5110.61|5110.61|5110.13|5110.13|0
1620312200000|2021-05-06 14:43:20|5109.84|5109.84|5110.82|5110.82|5110.82|5110.82|5109.41|5109.41|0
1620312210000|2021-05-06 14:43:30|5111.11|5111.11|5111.06|5111.06|5111.11|5111.11|5110.82|5110.82|0
1620312220000|2021-05-06 14:43:40|5111.64|5111.64|5109.46|5109.46|5111.64|5111.64|5109.17|5109.17|0
1620312230000|2021-05-06 14:43:50|5110.13|5110.13|5109.55|5109.55|5110.71|5110.71|5109.55|5109.55|0
1620312240000|2021-05-06 14:44:00|5108.67|5108.67|5112.67|5112.67|5112.67|5112.67|5108.67|5108.67|0
1620312250000|2021-05-06 14:44:10|5112.89|5112.89|5113.55|5113.55|5113.76|5113.76|5112.89|5112.89|0
1620312260000|2021-05-06 14:44:20|5112.9|5112.9|5112.97|5112.97|5114.43|5114.43|5112.9|5112.9|0
1620312270000|2021-05-06 14:44:30|5113.47|5113.47|5114.96|5114.96|5114.96|5114.96|5113.19|5113.19|0
1620312280000|2021-05-06 14:44:40|5115.2|5115.2|5115.24|5115.24|5115.44|5115.44|5114.96|5114.96|0
1620312290000|2021-05-06 14:44:50|5115.02|5115.02|5116|5116|5116|5116|5115.02|5115.02|0
1620312300000|2021-05-06 14:45:00|5116.72|5116.72|5117.5|5117.5|5119.2|5119.2|5116.72|5116.72|0
1620312310000|2021-05-06 14:45:10|5117.74|5117.74|5117.31|5117.31|5118.59|5118.59|5117.3|5117.3|0
1620312320000|2021-05-06 14:45:20|5117.03|5117.03|5118.03|5118.03|5118.03|5118.03|5115.85|5115.85|0
1620312330000|2021-05-06 14:45:30|5118.06|5118.06|5121.53|5121.53|5121.53|5121.53|5118.06|5118.06|0
1620312340000|2021-05-06 14:45:40|5121.77|5121.77|5118.84|5118.84|5121.77|5121.77|5118.84|5118.84|0
1620312350000|2021-05-06 14:45:50|5118.07|5118.07|5118.84|5118.84|5118.84|5118.84|5117.5|5117.5|0
1620312360000|2021-05-06 14:46:00|5118.55|5118.55|5119.34|5119.34|5119.34|5119.34|5118.07|5118.07|0
1620312370000|2021-05-06 14:46:10|5119.58|5119.58|5118.77|5118.77|5119.58|5119.58|5118.77|5118.77|0
1620312380000|2021-05-06 14:46:20|5118.31|5118.31|5118.55|5118.55|5118.55|5118.55|5118.31|5118.31|0
1620312390000|2021-05-06 14:46:30|5117.83|5117.83|5116.86|5116.86|5118.31|5118.31|5115.99|5115.99|0
1620312400000|2021-05-06 14:46:40|5117.29|5117.29|5118.11|5118.11|5118.11|5118.11|5117.29|5117.29|0
1620312410000|2021-05-06 14:46:50|5117.87|5117.87|5116.83|5116.83|5118.11|5118.11|5116.83|5116.83|0
1620312420000|2021-05-06 14:47:00|5116.55|5116.55|5116.11|5116.11|5116.55|5116.55|5115.87|5115.87|0
1620312430000|2021-05-06 14:47:10|5116.12|5116.12|5115.93|5115.93|5116.12|5116.12|5115.57|5115.57|0
1620312440000|2021-05-06 14:47:20|5115.64|5115.64|5115.05|5115.05|5115.64|5115.64|5115.05|5115.05|0
1620312450000|2021-05-06 14:47:30|5114.62|5114.62|5113.99|5113.99|5114.62|5114.62|5113.77|5113.77|0
1620312460000|2021-05-06 14:47:40|5113.49|5113.49|5112.22|5112.22|5113.49|5113.49|5112.14|5112.14|0
1620312470000|2021-05-06 14:47:50|5112.51|5112.51|5112.51|5112.51|5112.51|5112.51|5112.22|5112.22|0
1620312480000|2021-05-06 14:48:00|5112.72|5112.72|5114.71|5114.71|5114.71|5114.71|5112.72|5112.72|0
1620312490000|2021-05-06 14:48:10|5114.72|5114.72|5113|5113|5114.72|5114.72|5112.4|5112.4|0
1620312500000|2021-05-06 14:48:20|5113.29|5113.29|5115.2|5115.2|5115.2|5115.2|5113.29|5113.29|0
1620312510000|2021-05-06 14:48:30|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|0
1620312520000|2021-05-06 14:48:40|5114.51|5114.51|5113.69|5113.69|5114.51|5114.51|5113.69|5113.69|0
1620312530000|2021-05-06 14:48:50|5113.98|5113.98|5114.29|5114.29|5114.51|5114.51|5113.98|5113.98|0
1620312540000|2021-05-06 14:49:00|5113.81|5113.81|5111.25|5111.25|5114.1|5114.1|5111.25|5111.25|0
1620312550000|2021-05-06 14:49:10|5110.54|5110.54|5109.28|5109.28|5110.76|5110.76|5109.28|5109.28|0
1620312560000|2021-05-06 14:49:20|5109.04|5109.04|5107.53|5107.53|5109.04|5109.04|5107.53|5107.53|0
1620312570000|2021-05-06 14:49:30|5107.51|5107.51|5105.31|5105.31|5107.51|5107.51|5104.59|5104.59|0
1620312580000|2021-05-06 14:49:40|5105.29|5105.29|5105.13|5105.13|5105.29|5105.29|5104.6|5104.6|0
1620312590000|2021-05-06 14:49:50|5105.41|5105.41|5105.13|5105.13|5105.41|5105.41|5104.84|5104.84|0
1620312600000|2021-05-06 14:50:00|5104.89|5104.89|5108.16|5108.16|5108.42|5108.42|5104.89|5104.89|0
1620312610000|2021-05-06 14:50:10|5107.92|5107.92|5108.83|5108.83|5108.83|5108.83|5107.92|5107.92|0
1620312620000|2021-05-06 14:50:20|5110.13|5110.13|5110.37|5110.37|5110.37|5110.37|5110.13|5110.13|0
1620312630000|2021-05-06 14:50:30|5110.66|5110.66|5110.32|5110.32|5111.45|5111.45|5110.32|5110.32|0
1620312640000|2021-05-06 14:50:40|5110.61|5110.61|5111.41|5111.41|5111.41|5111.41|5109.75|5109.75|0
1620312650000|2021-05-06 14:50:50|5110.54|5110.54|5111.99|5111.99|5111.99|5111.99|5110.03|5110.03|0
1620312660000|2021-05-06 14:51:00|5112.28|5112.28|5113.48|5113.48|5115.04|5115.04|5112.28|5112.28|0
1620312670000|2021-05-06 14:51:10|5113.7|5113.7|5113.48|5113.48|5113.94|5113.94|5113.41|5113.41|0
1620312680000|2021-05-06 14:51:20|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|5113.72|0
1620312690000|2021-05-06 14:51:30|5114.15|5114.15|5114.21|5114.21|5114.21|5114.21|5113.92|5113.92|0
1620312700000|2021-05-06 14:51:40|5113.99|5113.99|5114.56|5114.56|5114.56|5114.56|5113.46|5113.46|0
1620312710000|2021-05-06 14:51:50|5114.53|5114.53|5113.96|5113.96|5114.96|5114.96|5113.96|5113.96|0
1620312720000|2021-05-06 14:52:00|5114.2|5114.2|5114.18|5114.18|5114.42|5114.42|5113.96|5113.96|0
1620312730000|2021-05-06 14:52:10|5114.16|5114.16|5113.93|5113.93|5114.16|5114.16|5113.29|5113.29|0
1620312740000|2021-05-06 14:52:20|5114.21|5114.21|5114.45|5114.45|5114.45|5114.45|5114.21|5114.21|0
1620312750000|2021-05-06 14:52:30|5114.21|5114.21|5114.53|5114.53|5114.53|5114.53|5113.76|5113.76|0
1620312760000|2021-05-06 14:52:40|5114.81|5114.81|5114.58|5114.58|5115.03|5115.03|5114.58|5114.58|0
1620312770000|2021-05-06 14:52:50|5115.05|5115.05|5115.08|5115.08|5115.34|5115.34|5115.05|5115.05|0
1620312780000|2021-05-06 14:53:00|5115.32|5115.32|5114|5114|5115.32|5115.32|5114|5114|0
1620312790000|2021-05-06 14:53:10|5113.71|5113.71|5110.64|5110.64|5113.73|5113.73|5110.62|5110.62|0
1620312800000|2021-05-06 14:53:20|5111.12|5111.12|5111.77|5111.77|5111.77|5111.77|5110.9|5110.9|0
1620312810000|2021-05-06 14:53:30|5112.06|5112.06|5112.77|5112.77|5112.77|5112.77|5112.06|5112.06|0
1620312820000|2021-05-06 14:53:40|5113.64|5113.64|5113.64|5113.64|5113.64|5113.64|5113.64|5113.64|0
1620312830000|2021-05-06 14:53:50|5113.93|5113.93|5113.92|5113.92|5113.93|5113.93|5113.92|5113.92|0
1620312840000|2021-05-06 14:54:00|5113.34|5113.34|5112.11|5112.11|5113.34|5113.34|5112.11|5112.11|0
1620312850000|2021-05-06 14:54:10|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|5112.4|0
1620312860000|2021-05-06 14:54:20|5112.69|5112.69|5112.93|5112.93|5112.98|5112.98|5112.69|5112.69|0
1620312870000|2021-05-06 14:54:30|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|0
1620312880000|2021-05-06 14:54:40|5112.45|5112.45|5111.67|5111.67|5112.45|5112.45|5111.67|5111.67|0
1620312890000|2021-05-06 14:54:50|5111.38|5111.38|5112.87|5112.87|5112.87|5112.87|5111.38|5111.38|0
1620312900000|2021-05-06 14:55:00|5113.08|5113.08|5113.65|5113.65|5113.67|5113.67|5113.08|5113.08|0
1620312910000|2021-05-06 14:55:10|5113.89|5113.89|5113.65|5113.65|5114.11|5114.11|5113.65|5113.65|0
1620312920000|2021-05-06 14:55:20|5113.36|5113.36|5113.5|5113.5|5113.6|5113.6|5112.22|5112.22|0
1620312930000|2021-05-06 14:55:30|5113.54|5113.54|5113.06|5113.06|5113.54|5113.54|5112.63|5112.63|0
1620312940000|2021-05-06 14:55:40|5112.82|5112.82|5112.24|5112.24|5112.82|5112.82|5112.24|5112.24|0
1620312950000|2021-05-06 14:55:50|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|5112.82|0
1620312960000|2021-05-06 14:56:00|5112.79|5112.79|5113.8|5113.8|5113.8|5113.8|5112.79|5112.79|0
1620312970000|2021-05-06 14:56:10|5113.52|5113.52|5111.59|5111.59|5113.52|5113.52|5111.35|5111.35|0
1620312990000|2021-05-06 14:56:30|5110.92|5110.92|5110.53|5110.53|5110.92|5110.92|5110.05|5110.05|0
1620313000000|2021-05-06 14:56:40|5110.05|5110.05|5110.34|5110.34|5110.34|5110.34|5110.05|5110.05|0
1620313010000|2021-05-06 14:56:50|5110.12|5110.12|5109.6|5109.6|5110.12|5110.12|5109.6|5109.6|0
1620313020000|2021-05-06 14:57:00|5109.81|5109.81|5110.07|5110.07|5110.07|5110.07|5109.58|5109.58|0
1620313030000|2021-05-06 14:57:10|5109.07|5109.07|5108.75|5108.75|5109.07|5109.07|5108.75|5108.75|0
1620313040000|2021-05-06 14:57:20|5108.32|5108.32|5108.08|5108.08|5108.32|5108.32|5108.08|5108.08|0
1620313050000|2021-05-06 14:57:30|5107.86|5107.86|5106.42|5106.42|5107.86|5107.86|5106.42|5106.42|0
1620313060000|2021-05-06 14:57:40|5106.18|5106.18|5105.68|5105.68|5106.84|5106.84|5105.68|5105.68|0
1620313070000|2021-05-06 14:57:50|5105.92|5105.92|5106.31|5106.31|5106.31|5106.31|5105.27|5105.27|0
1620313080000|2021-05-06 14:58:00|5106.59|5106.59|5107.87|5107.87|5107.87|5107.87|5106.59|5106.59|0
1620313090000|2021-05-06 14:58:10|5107.91|5107.91|5107.91|5107.91|5107.91|5107.91|5107.91|5107.91|0
1620313100000|2021-05-06 14:58:20|5108.79|5108.79|5110.59|5110.59|5110.59|5110.59|5108.79|5108.79|0
1620313110000|2021-05-06 14:58:30|5110.88|5110.88|5109.15|5109.15|5110.88|5110.88|5109.15|5109.15|0
1620313120000|2021-05-06 14:58:40|5108.58|5108.58|5109.27|5109.27|5109.27|5109.27|5108.58|5108.58|0
1620313130000|2021-05-06 14:58:50|5109.85|5109.85|5109.35|5109.35|5109.86|5109.86|5109.35|5109.35|0
1620313140000|2021-05-06 14:59:00|5108.35|5108.35|5106.71|5106.71|5108.35|5108.35|5106.71|5106.71|0
1620313150000|2021-05-06 14:59:10|5106.7|5106.7|5106.44|5106.44|5106.7|5106.7|5106.44|5106.44|0
1620313160000|2021-05-06 14:59:20|5106.68|5106.68|5107.4|5107.4|5107.4|5107.4|5106.68|5106.68|0
1620313170000|2021-05-06 14:59:30|5107.69|5107.69|5107.35|5107.35|5108.12|5108.12|5107.35|5107.35|0
1620313180000|2021-05-06 14:59:40|5107.36|5107.36|5108.61|5108.61|5108.61|5108.61|5107.36|5107.36|0
1620313190000|2021-05-06 14:59:50|5108.32|5108.32|5109.83|5109.83|5109.83|5109.83|5108.32|5108.32|0
1620313200000|2021-05-06 15:00:00|5110.34|5110.34|5111.87|5111.87|5111.87|5111.87|5110.34|5110.34|0
1620313210000|2021-05-06 15:00:10|5111.39|5111.39|5109.14|5109.14|5111.63|5111.63|5109.09|5109.09|0
1620313220000|2021-05-06 15:00:20|5108.7|5108.7|5107.06|5107.06|5108.75|5108.75|5107.06|5107.06|0
1620313230000|2021-05-06 15:00:30|5106.82|5106.82|5107.69|5107.69|5107.69|5107.69|5106.82|5106.82|0
1620313240000|2021-05-06 15:00:40|5107.11|5107.11|5107.11|5107.11|5107.11|5107.11|5106.87|5106.87|0
1620313250000|2021-05-06 15:00:50|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|5107.4|0
1620313260000|2021-05-06 15:01:00|5107.69|5107.69|5105.41|5105.41|5107.91|5107.91|5105.18|5105.18|0
1620313270000|2021-05-06 15:01:10|5105.7|5105.7|5106.15|5106.15|5106.15|5106.15|5105.7|5105.7|0
1620313280000|2021-05-06 15:01:20|5106.43|5106.43|5107.35|5107.35|5107.82|5107.82|5106.43|5106.43|0
1620313290000|2021-05-06 15:01:30|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|5107.93|0
1620313300000|2021-05-06 15:01:40|5107.71|5107.71|5106.68|5106.68|5107.71|5107.71|5106.68|5106.68|0
1620313310000|2021-05-06 15:01:50|5106.1|5106.1|5106.36|5106.36|5106.36|5106.36|5106.1|5106.1|0
1620313320000|2021-05-06 15:02:00|5106.34|5106.34|5103.59|5103.59|5106.34|5106.34|5103.59|5103.59|0
1620313330000|2021-05-06 15:02:10|5103.37|5103.37|5101.23|5101.23|5103.37|5103.37|5101.23|5101.23|0
1620313340000|2021-05-06 15:02:20|5101.02|5101.02|5100.21|5100.21|5101.02|5101.02|5099.92|5099.92|0
1620313350000|2021-05-06 15:02:30|5100.88|5100.88|5100.21|5100.21|5101.12|5101.12|5100.21|5100.21|0
1620313360000|2021-05-06 15:02:40|5099.99|5099.99|5100.21|5100.21|5100.21|5100.21|5099.7|5099.7|0
1620313370000|2021-05-06 15:02:50|5100.22|5100.22|5100.92|5100.92|5100.92|5100.92|5100.22|5100.22|0
1620313380000|2021-05-06 15:03:00|5100.68|5100.68|5101.89|5101.89|5101.89|5101.89|5100.64|5100.64|0
1620313390000|2021-05-06 15:03:10|5102.47|5102.47|5101.62|5101.62|5103.18|5103.18|5101.38|5101.38|0
1620313400000|2021-05-06 15:03:20|5101.61|5101.61|5101.37|5101.37|5101.61|5101.61|5101.37|5101.37|0
1620313410000|2021-05-06 15:03:30|5101.13|5101.13|5100.34|5100.34|5101.13|5101.13|5100.34|5100.34|0
1620313420000|2021-05-06 15:03:40|5100.58|5100.58|5100.58|5100.58|5100.58|5100.58|5100.57|5100.57|0
1620313430000|2021-05-06 15:03:50|5101.06|5101.06|5101.45|5101.45|5101.45|5101.45|5100.65|5100.65|0
1620313440000|2021-05-06 15:04:00|5101.16|5101.16|5101.4|5101.4|5101.4|5101.4|5101.16|5101.16|0
1620313450000|2021-05-06 15:04:10|5100.82|5100.82|5100.34|5100.34|5100.82|5100.82|5100.05|5100.05|0
1620313460000|2021-05-06 15:04:20|5100.82|5100.82|5101.54|5101.54|5101.54|5101.54|5100.82|5100.82|0
1620313470000|2021-05-06 15:04:30|5101.83|5101.83|5101.86|5101.86|5102.1|5102.1|5101.83|5101.83|0
1620313480000|2021-05-06 15:04:40|5101.88|5101.88|5101.59|5101.59|5102.16|5102.16|5101.59|5101.59|0
1620313490000|2021-05-06 15:04:50|5101.8|5101.8|5101.12|5101.12|5101.8|5101.8|5100.63|5100.63|0
1620313500000|2021-05-06 15:05:00|5101.42|5101.42|5101.11|5101.11|5101.66|5101.66|5100.9|5100.9|0
1620313510000|2021-05-06 15:05:10|5101.4|5101.4|5103.41|5103.41|5103.41|5103.41|5101.4|5101.4|0
1620313520000|2021-05-06 15:05:20|5103.84|5103.84|5103.91|5103.91|5104.89|5104.89|5103.62|5103.62|0
1620313530000|2021-05-06 15:05:30|5104.39|5104.39|5104.62|5104.62|5104.62|5104.62|5104.39|5104.39|0
1620313540000|2021-05-06 15:05:40|5104.39|5104.39|5104.67|5104.67|5104.67|5104.67|5104.39|5104.39|0
1620313550000|2021-05-06 15:05:50|5104.89|5104.89|5104.87|5104.87|5105.45|5105.45|5104.65|5104.65|0
1620313560000|2021-05-06 15:06:00|5104.44|5104.44|5103.8|5103.8|5104.44|5104.44|5103.51|5103.51|0
1620313570000|2021-05-06 15:06:10|5104.04|5104.04|5102.98|5102.98|5104.04|5104.04|5102.74|5102.74|0
1620313580000|2021-05-06 15:06:20|5102.55|5102.55|5101.23|5101.23|5102.55|5102.55|5101.02|5101.02|0
1620313590000|2021-05-06 15:06:30|5101.02|5101.02|5100.71|5100.71|5101.02|5101.02|5100.47|5100.47|0
1620313600000|2021-05-06 15:06:40|5100.47|5100.47|5102.01|5102.01|5102.01|5102.01|5100.47|5100.47|0
1620313610000|2021-05-06 15:06:50|5101.77|5101.77|5103.21|5103.21|5103.21|5103.21|5101.77|5101.77|0
1620313620000|2021-05-06 15:07:00|5103.47|5103.47|5104.17|5104.17|5104.17|5104.17|5103.45|5103.45|0
1620313630000|2021-05-06 15:07:10|5104.38|5104.38|5104.44|5104.44|5105.2|5105.2|5104.38|5104.38|0
1620313640000|2021-05-06 15:07:20|5104.2|5104.2|5104.2|5104.2|5104.2|5104.2|5104.2|5104.2|0
1620313650000|2021-05-06 15:07:30|5104.68|5104.68|5102.11|5102.11|5104.68|5104.68|5102.11|5102.11|0
1620313660000|2021-05-06 15:07:40|5102.4|5102.4|5101.9|5101.9|5102.69|5102.69|5100.79|5100.79|0
1620313670000|2021-05-06 15:07:50|5102.38|5102.38|5103.39|5103.39|5103.6|5103.6|5102.38|5102.38|0
1620313680000|2021-05-06 15:08:00|5103.86|5103.86|5104.56|5104.56|5104.56|5104.56|5103.63|5103.63|0
1620313690000|2021-05-06 15:08:10|5104.77|5104.77|5105.09|5105.09|5105.11|5105.11|5104.77|5104.77|0
1620313700000|2021-05-06 15:08:20|5104.86|5104.86|5105.42|5105.42|5105.86|5105.86|5104.86|5104.86|0
1620313710000|2021-05-06 15:08:30|5105.71|5105.71|5106.17|5106.17|5106.17|5106.17|5105.71|5105.71|0
1620313720000|2021-05-06 15:08:40|5105.42|5105.42|5105.88|5105.88|5105.88|5105.88|5105.42|5105.42|0
1620313730000|2021-05-06 15:08:50|5106.17|5106.17|5106.44|5106.44|5106.44|5106.44|5106.17|5106.17|0
1620313740000|2021-05-06 15:09:00|5106.46|5106.46|5106.04|5106.04|5106.47|5106.47|5106.04|5106.04|0
1620313750000|2021-05-06 15:09:10|5106.26|5106.26|5106.3|5106.3|5106.73|5106.73|5105.82|5105.82|0
1620313760000|2021-05-06 15:09:20|5106.28|5106.28|5107|5107|5107|5107|5106.28|5106.28|0
1620313770000|2021-05-06 15:09:30|5106.96|5106.96|5105.43|5105.43|5106.96|5106.96|5104.9|5104.9|0
1620313780000|2021-05-06 15:09:40|5105.72|5105.72|5110.36|5110.36|5110.36|5110.36|5105.72|5105.72|0
1620313790000|2021-05-06 15:09:50|5110.4|5110.4|5110.42|5110.42|5110.42|5110.42|5110.4|5110.4|0
1620313800000|2021-05-06 15:10:00|5111|5111|5113.23|5113.23|5113.23|5113.23|5111|5111|0
1620313810000|2021-05-06 15:10:10|5113.47|5113.47|5116.27|5116.27|5116.27|5116.27|5113.47|5113.47|0
1620313820000|2021-05-06 15:10:20|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|5116.26|0
1620313830000|2021-05-06 15:10:30|5116.97|5116.97|5116.68|5116.68|5116.97|5116.97|5116.68|5116.68|0
1620313840000|2021-05-06 15:10:40|5116.45|5116.45|5116.99|5116.99|5116.99|5116.99|5116.45|5116.45|0
1620313850000|2021-05-06 15:10:50|5116.75|5116.75|5116.08|5116.08|5116.75|5116.75|5116.08|5116.08|0
1620313860000|2021-05-06 15:11:00|5115.5|5115.5|5113.88|5113.88|5115.5|5115.5|5113.51|5113.51|0
1620313870000|2021-05-06 15:11:10|5114.12|5114.12|5114.62|5114.62|5114.62|5114.62|5114.12|5114.12|0
1620313880000|2021-05-06 15:11:20|5115.33|5115.33|5115.77|5115.77|5115.77|5115.77|5115.05|5115.05|0
1620313890000|2021-05-06 15:11:30|5116.34|5116.34|5117.04|5117.04|5117.04|5117.04|5116.34|5116.34|0
1620313900000|2021-05-06 15:11:40|5117.25|5117.25|5117.72|5117.72|5117.73|5117.73|5117.02|5117.02|0
1620313910000|2021-05-06 15:11:50|5117.48|5117.48|5116.74|5116.74|5118.09|5118.09|5116.74|5116.74|0
1620313920000|2021-05-06 15:12:00|5116.53|5116.53|5116.32|5116.32|5116.53|5116.53|5115.5|5115.5|0
1620313940000|2021-05-06 15:12:20|5115.74|5115.74|5116.32|5116.32|5116.32|5116.32|5115.74|5115.74|0
1620313950000|2021-05-06 15:12:30|5116.54|5116.54|5117.49|5117.49|5117.49|5117.49|5116.54|5116.54|0
1620313960000|2021-05-06 15:12:40|5118.07|5118.07|5118.23|5118.23|5118.68|5118.68|5117.78|5117.78|0
1620313970000|2021-05-06 15:12:50|5118.47|5118.47|5118.95|5118.95|5119.19|5119.19|5118.47|5118.47|0
1620313980000|2021-05-06 15:13:00|5118.71|5118.71|5118.71|5118.71|5119|5119|5118.71|5118.71|0
1620313990000|2021-05-06 15:13:10|5118.07|5118.07|5117.3|5117.3|5118.07|5118.07|5117.3|5117.3|0
1620314000000|2021-05-06 15:13:20|5117.08|5117.08|5115.72|5115.72|5117.08|5117.08|5115.72|5115.72|0
1620314010000|2021-05-06 15:13:30|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|5115.7|0
1620314020000|2021-05-06 15:13:40|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|5115.94|0
1620314030000|2021-05-06 15:13:50|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|5115.41|0
1620314040000|2021-05-06 15:14:00|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|5114.74|0
1620314050000|2021-05-06 15:14:10|5114.98|5114.98|5114.98|5114.98|5114.98|5114.98|5114.98|5114.98|0
1620314060000|2021-05-06 15:14:20|5115|5115|5113.27|5113.27|5115|5115|5113.27|5113.27|0
1620314070000|2021-05-06 15:14:30|5113.23|5113.23|5113.45|5113.45|5113.45|5113.45|5113.23|5113.23|0
1620314080000|2021-05-06 15:14:40|5113.74|5113.74|5115.74|5115.74|5115.74|5115.74|5113.74|5113.74|0
1620314090000|2021-05-06 15:14:50|5115.98|5115.98|5116.48|5116.48|5116.48|5116.48|5115.74|5115.74|0
1620314100000|2021-05-06 15:15:00|5116.72|5116.72|5116.5|5116.5|5117.53|5117.53|5116.5|5116.5|0
1620314110000|2021-05-06 15:15:10|5116.21|5116.21|5116.5|5116.5|5116.5|5116.5|5116.21|5116.21|0
1620314120000|2021-05-06 15:15:20|5116.26|5116.26|5116.96|5116.96|5116.96|5116.96|5116.26|5116.26|0
1620314130000|2021-05-06 15:15:30|5116.48|5116.48|5114.17|5114.17|5116.48|5116.48|5114.17|5114.17|0
1620314140000|2021-05-06 15:15:40|5114.15|5114.15|5115.54|5115.54|5115.54|5115.54|5114.15|5114.15|0
1620314150000|2021-05-06 15:15:50|5115.78|5115.78|5115.8|5115.8|5115.8|5115.8|5115.56|5115.56|0
1620314160000|2021-05-06 15:16:00|5116.38|5116.38|5114.36|5114.36|5116.38|5116.38|5114.36|5114.36|0
1620314170000|2021-05-06 15:16:10|5114.65|5114.65|5117.35|5117.35|5117.35|5117.35|5114.65|5114.65|0
1620314180000|2021-05-06 15:16:20|5116.89|5116.89|5116.65|5116.65|5117.18|5117.18|5116.65|5116.65|0
1620314190000|2021-05-06 15:16:30|5116.18|5116.18|5117.13|5117.13|5117.13|5117.13|5116.18|5116.18|0
1620314200000|2021-05-06 15:16:40|5117.42|5117.42|5117.64|5117.64|5117.93|5117.93|5116.94|5116.94|0
1620314210000|2021-05-06 15:16:50|5117.66|5117.66|5117.94|5117.94|5118.42|5118.42|5117.66|5117.66|0
1620314220000|2021-05-06 15:17:00|5118.18|5118.18|5119.22|5119.22|5119.22|5119.22|5118.18|5118.18|0
1620314230000|2021-05-06 15:17:10|5119.89|5119.89|5119.07|5119.07|5120.42|5120.42|5118.76|5118.76|0
1620314240000|2021-05-06 15:17:20|5118.78|5118.78|5119.57|5119.57|5119.57|5119.57|5118.3|5118.3|0
1620314250000|2021-05-06 15:17:30|5119.36|5119.36|5120.37|5120.37|5120.37|5120.37|5119.36|5119.36|0
1620314260000|2021-05-06 15:17:40|5120.61|5120.61|5121.28|5121.28|5121.28|5121.28|5120.61|5120.61|0
1620314270000|2021-05-06 15:17:50|5121.57|5121.57|5122.7|5122.7|5123.33|5123.33|5121.57|5121.57|0
1620314280000|2021-05-06 15:18:00|5123.28|5123.28|5123.59|5123.59|5123.59|5123.59|5122.32|5122.32|0
1620314290000|2021-05-06 15:18:10|5122.83|5122.83|5123|5123|5123.35|5123.35|5122.31|5122.31|0
1620314300000|2021-05-06 15:18:20|5122.98|5122.98|5123.32|5123.32|5123.35|5123.35|5122.8|5122.8|0
1620314310000|2021-05-06 15:18:30|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|5123.75|0
1620314320000|2021-05-06 15:18:40|5123.54|5123.54|5123.8|5123.8|5124.07|5124.07|5123.54|5123.54|0
1620314330000|2021-05-06 15:18:50|5123.51|5123.51|5124.01|5124.01|5124.01|5124.01|5123.51|5123.51|0
1620314340000|2021-05-06 15:19:00|5124.3|5124.3|5125.78|5125.78|5126.57|5126.57|5124.3|5124.3|0
1620314350000|2021-05-06 15:19:10|5125.35|5125.35|5125.56|5125.56|5125.56|5125.56|5125.11|5125.11|0
1620314360000|2021-05-06 15:19:20|5125.85|5125.85|5126.6|5126.6|5126.6|5126.6|5125.85|5125.85|0
1620314370000|2021-05-06 15:19:30|5126.79|5126.79|5127.09|5127.09|5127.09|5127.09|5126.31|5126.31|0
1620314380000|2021-05-06 15:19:40|5127.31|5127.31|5127.53|5127.53|5127.83|5127.83|5127.26|5127.26|0
1620314390000|2021-05-06 15:19:50|5127.75|5127.75|5129.07|5129.07|5129.07|5129.07|5127.25|5127.25|0
1620314400000|2021-05-06 15:20:00|5128.83|5128.83|5127.29|5127.29|5128.83|5128.83|5127.08|5127.08|0
1620314410000|2021-05-06 15:20:10|5127.01|5127.01|5128.09|5128.09|5128.09|5128.09|5126.77|5126.77|0
1620314420000|2021-05-06 15:20:20|5128.13|5128.13|5128.23|5128.23|5128.46|5128.46|5127.41|5127.41|0
1620314430000|2021-05-06 15:20:30|5127.65|5127.65|5127.47|5127.47|5127.98|5127.98|5127.18|5127.18|0
1620314440000|2021-05-06 15:20:40|5127.93|5127.93|5130.19|5130.19|5130.19|5130.19|5127.93|5127.93|0
1620314450000|2021-05-06 15:20:50|5130.91|5130.91|5129.96|5129.96|5131.38|5131.38|5129.72|5129.72|0
1620314460000|2021-05-06 15:21:00|5129.68|5129.68|5128.18|5128.18|5129.68|5129.68|5128.18|5128.18|0
1620314470000|2021-05-06 15:21:10|5127.94|5127.94|5127.15|5127.15|5127.94|5127.94|5127.13|5127.13|0
1620314480000|2021-05-06 15:21:20|5126.67|5126.67|5126.45|5126.45|5126.67|5126.67|5126.45|5126.45|0
1620314490000|2021-05-06 15:21:30|5125.58|5125.58|5125.15|5125.15|5125.72|5125.72|5125.15|5125.15|0
1620314500000|2021-05-06 15:21:40|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|0
1620314510000|2021-05-06 15:21:50|5126.18|5126.18|5126.44|5126.44|5126.44|5126.44|5125.67|5125.67|0
1620314520000|2021-05-06 15:22:00|5126.22|5126.22|5126.22|5126.22|5126.46|5126.46|5126.22|5126.22|0
1620314530000|2021-05-06 15:22:10|5126.46|5126.46|5126.22|5126.22|5126.46|5126.46|5126.22|5126.22|0
1620314540000|2021-05-06 15:22:20|5125.74|5125.74|5126.15|5126.15|5126.15|5126.15|5125.17|5125.17|0
1620314550000|2021-05-06 15:22:30|5125.86|5125.86|5126.7|5126.7|5126.99|5126.99|5125.86|5125.86|0
1620314560000|2021-05-06 15:22:40|5126.46|5126.46|5125.53|5125.53|5126.89|5126.89|5125.53|5125.53|0
1620314570000|2021-05-06 15:22:50|5125.24|5125.24|5126.29|5126.29|5126.29|5126.29|5125.24|5125.24|0
1620314580000|2021-05-06 15:23:00|5125.82|5125.82|5124.43|5124.43|5125.82|5125.82|5124.21|5124.21|0
1620314590000|2021-05-06 15:23:10|5125.01|5125.01|5124.99|5124.99|5126|5126|5124.99|5124.99|0
1620314600000|2021-05-06 15:23:20|5125.47|5125.47|5125.18|5125.18|5125.47|5125.47|5125.18|5125.18|0
1620314610000|2021-05-06 15:23:30|5125.2|5125.2|5124.95|5124.95|5125.21|5125.21|5124.49|5124.49|0
1620314620000|2021-05-06 15:23:40|5124.99|5124.99|5124.72|5124.72|5125.01|5125.01|5124.72|5124.72|0
1620314630000|2021-05-06 15:23:50|5124.5|5124.5|5122.25|5122.25|5124.5|5124.5|5122.25|5122.25|0
1620314640000|2021-05-06 15:24:00|5122.54|5122.54|5124.05|5124.05|5124.07|5124.07|5122.54|5122.54|0
1620314650000|2021-05-06 15:24:10|5124.04|5124.04|5123.84|5123.84|5124.34|5124.34|5123.84|5123.84|0
1620314660000|2021-05-06 15:24:20|5124.08|5124.08|5123.31|5123.31|5124.08|5124.08|5123.07|5123.07|0
1620314670000|2021-05-06 15:24:30|5123.82|5123.82|5123.82|5123.82|5124.54|5124.54|5123.59|5123.59|0
1620314680000|2021-05-06 15:24:40|5123.84|5123.84|5123.55|5123.55|5123.84|5123.84|5123.55|5123.55|0
1620314690000|2021-05-06 15:24:50|5123.79|5123.79|5123.51|5123.51|5123.79|5123.79|5123.1|5123.1|0
1620314700000|2021-05-06 15:25:00|5123.75|5123.75|5123.91|5123.91|5124.2|5124.2|5123.29|5123.29|0
1620314710000|2021-05-06 15:25:10|5123.33|5123.33|5123.82|5123.82|5123.82|5123.82|5123.29|5123.29|0
1620314720000|2021-05-06 15:25:20|5123.6|5123.6|5122.86|5122.86|5123.6|5123.6|5122.28|5122.28|0
1620314730000|2021-05-06 15:25:30|5122.84|5122.84|5124.67|5124.67|5124.69|5124.69|5121.97|5121.97|0
1620314740000|2021-05-06 15:25:40|5124.96|5124.96|5124.69|5124.69|5125.22|5125.22|5124.69|5124.69|0
1620314750000|2021-05-06 15:25:50|5124.4|5124.4|5125.09|5125.09|5125.09|5125.09|5124.16|5124.16|0
1620314760000|2021-05-06 15:26:00|5124.88|5124.88|5123.92|5123.92|5125.09|5125.09|5123.44|5123.44|0
1620314770000|2021-05-06 15:26:10|5123.63|5123.63|5123.25|5123.25|5124.28|5124.28|5123.25|5123.25|0
1620314780000|2021-05-06 15:26:20|5123.01|5123.01|5122.53|5122.53|5123.3|5123.3|5122.53|5122.53|0
1620314790000|2021-05-06 15:26:30|5121.95|5121.95|5121.04|5121.04|5121.95|5121.95|5120.51|5120.51|0
1620314800000|2021-05-06 15:26:40|5121.28|5121.28|5121.26|5121.26|5121.28|5121.28|5120.56|5120.56|0
1620314810000|2021-05-06 15:26:50|5121.23|5121.23|5120.79|5120.79|5121.24|5121.24|5120.77|5120.77|0
1620314820000|2021-05-06 15:27:00|5120.77|5120.77|5121.93|5121.93|5121.93|5121.93|5120.74|5120.74|0
1620314830000|2021-05-06 15:27:10|5121.45|5121.45|5120.71|5120.71|5121.93|5121.93|5120.71|5120.71|0
1620314840000|2021-05-06 15:27:20|5120.92|5120.92|5121.19|5121.19|5121.19|5121.19|5120.47|5120.47|0
1620314850000|2021-05-06 15:27:30|5120.23|5120.23|5119.94|5119.94|5120.47|5120.47|5119.7|5119.7|0
1620314860000|2021-05-06 15:27:40|5119.92|5119.92|5120.96|5120.96|5122.01|5122.01|5119.92|5119.92|0
1620314870000|2021-05-06 15:27:50|5120.94|5120.94|5120.93|5120.93|5120.94|5120.94|5120.4|5120.4|0
1620314880000|2021-05-06 15:28:00|5120.45|5120.45|5123.02|5123.02|5123.02|5123.02|5120.45|5120.45|0
1620314890000|2021-05-06 15:28:10|5123.24|5123.24|5122.49|5122.49|5123.24|5123.24|5122.49|5122.49|0
1620314900000|2021-05-06 15:28:20|5122.21|5122.21|5122.74|5122.74|5123.29|5123.29|5122.21|5122.21|0
1620314910000|2021-05-06 15:28:30|5122.98|5122.98|5121.05|5121.05|5122.98|5122.98|5120.98|5120.98|0
1620314920000|2021-05-06 15:28:40|5121.34|5121.34|5121.58|5121.58|5121.82|5121.82|5121.34|5121.34|0
1620314930000|2021-05-06 15:28:50|5121.54|5121.54|5121.78|5121.78|5122.36|5122.36|5121.54|5121.54|0
1620314940000|2021-05-06 15:29:00|5121.82|5121.82|5122.35|5122.35|5122.35|5122.35|5121.44|5121.44|0
1620314950000|2021-05-06 15:29:10|5122.11|5122.11|5121.63|5121.63|5122.83|5122.83|5121.63|5121.63|0
1620314960000|2021-05-06 15:29:20|5121.62|5121.62|5121.83|5121.83|5121.83|5121.83|5121.54|5121.54|0
1620314970000|2021-05-06 15:29:30|5121.81|5121.81|5122.29|5122.29|5122.29|5122.29|5121.18|5121.18|0
1620314980000|2021-05-06 15:29:40|5122.51|5122.51|5123.59|5123.59|5123.59|5123.59|5122.51|5122.51|0
1620314990000|2021-05-06 15:29:50|5123.3|5123.3|5123.13|5123.13|5123.61|5123.61|5122.85|5122.85|0
1620371700000|2021-05-07 07:15:00|5167.01|5167.01|5166.38|5166.38|5168.93|5168.93|5166.38|5166.38|0
1620371710000|2021-05-07 07:15:10|5166.86|5166.86|5168.49|5168.49|5168.49|5168.49|5166.86|5166.86|0
1620371720000|2021-05-07 07:15:20|5168.32|5168.32|5167.34|5167.34|5168.68|5168.68|5167.34|5167.34|0
1620371730000|2021-05-07 07:15:30|5167.13|5167.13|5167.07|5167.07|5167.13|5167.13|5167.07|5167.07|0
1620371740000|2021-05-07 07:15:40|5166.49|5166.49|5166.15|5166.15|5166.49|5166.49|5164.26|5164.26|0
1620371750000|2021-05-07 07:15:50|5166.05|5166.05|5165.46|5165.46|5166.05|5166.05|5165.46|5165.46|0
1620371760000|2021-05-07 07:16:00|5165.17|5165.17|5163.42|5163.42|5165.17|5165.17|5163.07|5163.07|0
1620371770000|2021-05-07 07:16:10|5163.13|5163.13|5162.84|5162.84|5163.2|5163.2|5160.04|5160.04|0
1620371780000|2021-05-07 07:16:20|5163.42|5163.42|5162.31|5162.31|5163.42|5163.42|5161.86|5161.86|0
1620371790000|2021-05-07 07:16:30|5162.89|5162.89|5163.66|5163.66|5163.66|5163.66|5162.89|5162.89|0
1620371800000|2021-05-07 07:16:40|5163.88|5163.88|5162.68|5162.68|5163.88|5163.88|5162.68|5162.68|0
1620371810000|2021-05-07 07:16:50|5163.64|5163.64|5164.22|5164.22|5164.46|5164.46|5163.55|5163.55|0
1620371820000|2021-05-07 07:17:00|5163.98|5163.98|5160.82|5160.82|5164.12|5164.12|5160.82|5160.82|0
1620371830000|2021-05-07 07:17:10|5160.39|5160.39|5159.96|5159.96|5160.39|5160.39|5159.96|5159.96|0
1620371840000|2021-05-07 07:17:20|5160.46|5160.46|5161.92|5161.92|5162.81|5162.81|5160.46|5160.46|0
1620371850000|2021-05-07 07:17:30|5161.87|5161.87|5161.29|5161.29|5161.87|5161.87|5161.29|5161.29|0
1620371860000|2021-05-07 07:17:40|5159.16|5159.16|5163.18|5163.18|5163.18|5163.18|5159.16|5159.16|0
1620371870000|2021-05-07 07:17:50|5163.4|5163.4|5169.57|5169.57|5169.76|5169.76|5163.4|5163.4|0
1620371880000|2021-05-07 07:18:00|5169.33|5169.33|5169.07|5169.07|5169.99|5169.99|5168.82|5168.82|0
1620371890000|2021-05-07 07:18:10|5169.29|5169.29|5172.04|5172.04|5172.49|5172.49|5169.07|5169.07|0
1620371900000|2021-05-07 07:18:20|5172.47|5172.47|5171.35|5171.35|5172.71|5172.71|5171.13|5171.13|0
1620371910000|2021-05-07 07:18:30|5171.58|5171.58|5172.98|5172.98|5172.98|5172.98|5171.58|5171.58|0
1620371920000|2021-05-07 07:18:40|5173.44|5173.44|5175.29|5175.29|5175.75|5175.75|5172.26|5172.26|0
1620371930000|2021-05-07 07:18:50|5175|5175|5174.8|5174.8|5175.46|5175.46|5173.13|5173.13|0
1620371940000|2021-05-07 07:19:00|5175.04|5175.04|5175.66|5175.66|5175.79|5175.79|5174.78|5174.78|0
1620371950000|2021-05-07 07:19:10|5176.24|5176.24|5174.92|5174.92|5176.24|5176.24|5174.44|5174.44|0
1620371960000|2021-05-07 07:19:20|5175.5|5175.5|5175.21|5175.21|5175.5|5175.5|5174.92|5174.92|0
1620371970000|2021-05-07 07:19:30|5174.66|5174.66|5174.42|5174.42|5174.66|5174.66|5173.89|5173.89|0
1620371980000|2021-05-07 07:19:40|5174.63|5174.63|5176.82|5176.82|5176.82|5176.82|5174.63|5174.63|0
1620371990000|2021-05-07 07:19:50|5177.03|5177.03|5176.6|5176.6|5177.03|5177.03|5176.6|5176.6|0
1620372000000|2021-05-07 07:20:00|5175.64|5175.64|5176.05|5176.05|5176.05|5176.05|5175.19|5175.19|0
1620372010000|2021-05-07 07:20:10|5176.27|5176.27|5173.29|5173.29|5176.77|5176.77|5173.05|5173.05|0
1620372020000|2021-05-07 07:20:20|5173.94|5173.94|5173.91|5173.91|5173.94|5173.94|5173.72|5173.72|0
1620372030000|2021-05-07 07:20:30|5174.49|5174.49|5174.73|5174.73|5174.73|5174.73|5174.49|5174.49|0
1620372040000|2021-05-07 07:20:40|5174.49|5174.49|5173.91|5173.91|5174.49|5174.49|5173.91|5173.91|0
1620372050000|2021-05-07 07:20:50|5174.13|5174.13|5174.56|5174.56|5174.56|5174.56|5174.13|5174.13|0
1620372060000|2021-05-07 07:21:00|5174.77|5174.77|5174.77|5174.77|5174.77|5174.77|5174.77|5174.77|0
1620372070000|2021-05-07 07:21:10|5174.54|5174.54|5175.83|5175.83|5175.83|5175.83|5174.1|5174.1|0
1620372080000|2021-05-07 07:21:20|5175.87|5175.87|5175.83|5175.83|5176.52|5176.52|5175.83|5175.83|0
1620372100000|2021-05-07 07:21:40|5176.04|5176.04|5175.85|5175.85|5176.28|5176.28|5175.4|5175.4|0
1620372110000|2021-05-07 07:21:50|5176.76|5176.76|5178.08|5178.08|5178.08|5178.08|5176.76|5176.76|0
1620372120000|2021-05-07 07:22:00|5177.82|5177.82|5176.14|5176.14|5177.82|5177.82|5175.85|5175.85|0
1620372130000|2021-05-07 07:22:10|5175.56|5175.56|5174.87|5174.87|5175.56|5175.56|5173.5|5173.5|0
1620372140000|2021-05-07 07:22:20|5173.31|5173.31|5172.31|5172.31|5173.31|5173.31|5172.31|5172.31|0
1620372150000|2021-05-07 07:22:30|5171.81|5171.81|5172.38|5172.38|5172.6|5172.6|5171.81|5171.81|0
1620372160000|2021-05-07 07:22:40|5172.09|5172.09|5173.06|5173.06|5173.1|5173.1|5172.09|5172.09|0
1620372170000|2021-05-07 07:22:50|5173.78|5173.78|5175.62|5175.62|5175.62|5175.62|5173.78|5173.78|0
1620372180000|2021-05-07 07:23:00|5175.14|5175.14|5174.77|5174.77|5176.07|5176.07|5174.29|5174.29|0
1620372190000|2021-05-07 07:23:10|5174.99|5174.99|5174.7|5174.7|5174.99|5174.99|5174.7|5174.7|0
1620372200000|2021-05-07 07:23:20|5174.48|5174.48|5174.48|5174.48|5174.48|5174.48|5174.48|5174.48|0
1620372210000|2021-05-07 07:23:30|5174.01|5174.01|5171.85|5171.85|5174.01|5174.01|5171.85|5171.85|0
1620372220000|2021-05-07 07:23:40|5172.42|5172.42|5173.29|5173.29|5173.29|5173.29|5172.42|5172.42|0
1620372230000|2021-05-07 07:23:50|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|5173.5|0
1620372250000|2021-05-07 07:24:10|5174.22|5174.22|5173.79|5173.79|5174.22|5174.22|5173.79|5173.79|0
1620372260000|2021-05-07 07:24:20|5172.73|5172.73|5172.97|5172.97|5172.97|5172.97|5172.73|5172.73|0
1620372270000|2021-05-07 07:24:30|5173.79|5173.79|5173.21|5173.21|5173.79|5173.79|5173.21|5173.21|0
1620372280000|2021-05-07 07:24:40|5173|5173|5172.76|5172.76|5173|5173|5172.76|5172.76|0
1620372290000|2021-05-07 07:24:50|5172.97|5172.97|5173.55|5173.55|5173.55|5173.55|5172.97|5172.97|0
1620372300000|2021-05-07 07:25:00|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|0
1620372320000|2021-05-07 07:25:20|5174.89|5174.89|5175.11|5175.11|5175.11|5175.11|5174.89|5174.89|0
1620372330000|2021-05-07 07:25:30|5175.4|5175.4|5175.83|5175.83|5175.83|5175.83|5175.4|5175.4|0
1620372340000|2021-05-07 07:25:40|5177.03|5177.03|5178.16|5178.16|5178.16|5178.16|5177|5177|0
1620372350000|2021-05-07 07:25:50|5178.2|5178.2|5177.62|5177.62|5178.2|5178.2|5177.62|5177.62|0
1620372360000|2021-05-07 07:26:00|5177.4|5177.4|5175.65|5175.65|5177.4|5177.4|5175.65|5175.65|0
1620372370000|2021-05-07 07:26:10|5175.87|5175.87|5176.26|5176.26|5176.26|5176.26|5175.39|5175.39|0
1620372390000|2021-05-07 07:26:30|5175.8|5175.8|5175.64|5175.64|5175.8|5175.8|5175.64|5175.64|0
1620372400000|2021-05-07 07:26:40|5175.8|5175.8|5175.8|5175.8|5175.8|5175.8|5175.8|5175.8|0
1620372410000|2021-05-07 07:26:50|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|5175.64|0
1620372420000|2021-05-07 07:27:00|5175.35|5175.35|5172.67|5172.67|5175.35|5175.35|5172.67|5172.67|0
1620372430000|2021-05-07 07:27:10|5172.95|5172.95|5171.32|5171.32|5172.95|5172.95|5171.32|5171.32|0
1620372440000|2021-05-07 07:27:20|5170.45|5170.45|5171.98|5171.98|5171.98|5171.98|5170.38|5170.38|0
1620372450000|2021-05-07 07:27:30|5172.01|5172.01|5172.01|5172.01|5172.01|5172.01|5172.01|5172.01|0
1620372460000|2021-05-07 07:27:40|5172.66|5172.66|5174.42|5174.42|5174.43|5174.43|5172.66|5172.66|0
1620372470000|2021-05-07 07:27:50|5174.65|5174.65|5176.43|5176.43|5176.43|5176.43|5174.65|5174.65|0
1620372480000|2021-05-07 07:28:00|5176.21|5176.21|5175.92|5175.92|5176.21|5176.21|5175.92|5175.92|0
1620372490000|2021-05-07 07:28:10|5175.88|5175.88|5175.88|5175.88|5175.88|5175.88|5175.88|5175.88|0
1620372500000|2021-05-07 07:28:20|5176.32|5176.32|5176.55|5176.55|5176.55|5176.55|5176.32|5176.32|0
1620372510000|2021-05-07 07:28:30|5176.08|5176.08|5175.79|5175.79|5176.08|5176.08|5175.79|5175.79|0
1620372520000|2021-05-07 07:28:40|5176.08|5176.08|5174.23|5174.23|5176.78|5176.78|5174.23|5174.23|0
1620372540000|2021-05-07 07:29:00|5174.02|5174.02|5173.1|5173.1|5174.26|5174.26|5173.1|5173.1|0
1620372550000|2021-05-07 07:29:10|5172.89|5172.89|5171.59|5171.59|5172.89|5172.89|5171.59|5171.59|0
1620372560000|2021-05-07 07:29:20|5170.94|5170.94|5170.73|5170.73|5170.94|5170.94|5169.86|5169.86|0
1620372570000|2021-05-07 07:29:30|5171.45|5171.45|5172.14|5172.14|5172.14|5172.14|5171.45|5171.45|0
1620372580000|2021-05-07 07:29:40|5172.62|5172.62|5172.62|5172.62|5172.62|5172.62|5172.62|5172.62|0
1620372600000|2021-05-07 07:30:00|5172.65|5172.65|5173.13|5173.13|5173.13|5173.13|5172.65|5172.65|0
1620372610000|2021-05-07 07:30:10|5172.41|5172.41|5170.75|5170.75|5173.78|5173.78|5170.56|5170.56|0
1620372620000|2021-05-07 07:30:20|5171.33|5171.33|5170.75|5170.75|5171.33|5171.33|5170.75|5170.75|0
1620372630000|2021-05-07 07:30:30|5171.04|5171.04|5171.33|5171.33|5171.61|5171.61|5171.04|5171.04|0
1620372640000|2021-05-07 07:30:40|5171.04|5171.04|5171.25|5171.25|5171.25|5171.25|5170.8|5170.8|0
1620372650000|2021-05-07 07:30:50|5171.04|5171.04|5170.75|5170.75|5171.04|5171.04|5170.75|5170.75|0
1620372660000|2021-05-07 07:31:00|5171.25|5171.25|5172.91|5172.91|5172.91|5172.91|5171.25|5171.25|0
1620372670000|2021-05-07 07:31:10|5173.39|5173.39|5173.36|5173.36|5173.82|5173.82|5172.69|5172.69|0
1620372680000|2021-05-07 07:31:20|5173.12|5173.12|5173.7|5173.7|5173.7|5173.7|5172|5172|0
1620372690000|2021-05-07 07:31:30|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|5173.99|0
1620372700000|2021-05-07 07:31:40|5173.93|5173.93|5174.88|5174.88|5174.88|5174.88|5173.92|5173.92|0
1620372710000|2021-05-07 07:31:50|5175.53|5175.53|5176.35|5176.35|5176.35|5176.35|5175.53|5175.53|0
1620372720000|2021-05-07 07:32:00|5176.11|5176.11|5175.47|5175.47|5176.11|5176.11|5175.47|5175.47|0
1620372740000|2021-05-07 07:32:20|5175.69|5175.69|5175.47|5175.47|5175.69|5175.69|5175.47|5175.47|0
1620372750000|2021-05-07 07:32:30|5175.23|5175.23|5172.83|5172.83|5175.23|5175.23|5172.83|5172.83|0
1620372760000|2021-05-07 07:32:40|5172.54|5172.54|5174.56|5174.56|5174.56|5174.56|5172.54|5172.54|0
1620372770000|2021-05-07 07:32:50|5174.32|5174.32|5174.03|5174.03|5174.32|5174.32|5174.01|5174.01|0
1620372780000|2021-05-07 07:33:00|5173.81|5173.81|5173.6|5173.6|5173.81|5173.81|5173.6|5173.6|0
1620372790000|2021-05-07 07:33:10|5173.02|5173.02|5171.87|5171.87|5173.02|5173.02|5171.87|5171.87|0
1620372810000|2021-05-07 07:33:30|5172.09|5172.09|5172.78|5172.78|5172.78|5172.78|5172.09|5172.09|0
1620372820000|2021-05-07 07:33:40|5172.57|5172.57|5172.57|5172.57|5172.57|5172.57|5172.57|5172.57|0
1620372830000|2021-05-07 07:33:50|5173.04|5173.04|5173.26|5173.26|5173.26|5173.26|5173.04|5173.04|0
1620372840000|2021-05-07 07:34:00|5173.34|5173.34|5174.49|5174.49|5174.49|5174.49|5173.34|5173.34|0
1620372860000|2021-05-07 07:34:20|5174.71|5174.71|5174.71|5174.71|5174.95|5174.95|5174.71|5174.71|0
1620372870000|2021-05-07 07:34:30|5173.84|5173.84|5172.88|5172.88|5173.84|5173.84|5172.64|5172.64|0
1620372880000|2021-05-07 07:34:40|5172.3|5172.3|5172.88|5172.88|5172.88|5172.88|5172.3|5172.3|0
1620372890000|2021-05-07 07:34:50|5172.64|5172.64|5172.64|5172.64|5172.64|5172.64|5172.64|5172.64|0
1620372900000|2021-05-07 07:35:00|5172.43|5172.43|5171.85|5171.85|5172.43|5172.43|5171.85|5171.85|0
1620372910000|2021-05-07 07:35:10|5171.15|5171.15|5171.23|5171.23|5171.23|5171.23|5170.41|5170.41|0
1620372920000|2021-05-07 07:35:20|5171.52|5171.52|5171.52|5171.52|5171.52|5171.52|5171.52|5171.52|0
1620372930000|2021-05-07 07:35:30|5171.73|5171.73|5172.93|5172.93|5172.93|5172.93|5171.73|5171.73|0
1620372940000|2021-05-07 07:35:40|5173.36|5173.36|5170.02|5170.02|5173.36|5173.36|5169.3|5169.3|0
1620372950000|2021-05-07 07:35:50|5170.24|5170.24|5173.72|5173.72|5173.72|5173.72|5170.24|5170.24|0
1620372960000|2021-05-07 07:36:00|5174.01|5174.01|5175.76|5175.76|5175.76|5175.76|5174.01|5174.01|0
1620372970000|2021-05-07 07:36:10|5175.54|5175.54|5175.47|5175.47|5175.54|5175.54|5175.26|5175.26|0
1620372980000|2021-05-07 07:36:20|5175.76|5175.76|5177.94|5177.94|5177.94|5177.94|5175.76|5175.76|0
1620372990000|2021-05-07 07:36:30|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|5178.42|0
1620373010000|2021-05-07 07:36:50|5178.23|5178.23|5178.23|5178.23|5178.23|5178.23|5178.23|5178.23|0
1620373040000|2021-05-07 07:37:20|5178.81|5178.81|5177.03|5177.03|5179.1|5179.1|5177.03|5177.03|0
1620373050000|2021-05-07 07:37:30|5177.27|5177.27|5178.38|5178.38|5178.38|5178.38|5177.27|5177.27|0
1620373060000|2021-05-07 07:37:40|5179.6|5179.6|5184.35|5184.35|5184.35|5184.35|5179.6|5179.6|0
1620373070000|2021-05-07 07:37:50|5184.59|5184.59|5183.62|5183.62|5185.81|5185.81|5183.62|5183.62|0
1620373080000|2021-05-07 07:38:00|5184.2|5184.2|5181.92|5181.92|5184.2|5184.2|5181.92|5181.92|0
1620373090000|2021-05-07 07:38:10|5181.7|5181.7|5180.79|5180.79|5181.7|5181.7|5180.79|5180.79|0
1620373100000|2021-05-07 07:38:20|5179.93|5179.93|5179.45|5179.45|5179.93|5179.93|5179.45|5179.45|0
1620373130000|2021-05-07 07:38:50|5179.44|5179.44|5179.15|5179.15|5179.44|5179.44|5179.15|5179.15|0
1620373140000|2021-05-07 07:39:00|5179.67|5179.67|5180.25|5180.25|5180.25|5180.25|5179.67|5179.67|0
1620373150000|2021-05-07 07:39:10|5180.47|5180.47|5181.38|5181.38|5181.38|5181.38|5180.47|5180.47|0
1620373160000|2021-05-07 07:39:20|5181.59|5181.59|5181.59|5181.59|5181.59|5181.59|5181.59|5181.59|0
1620373170000|2021-05-07 07:39:30|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|0
1620373180000|2021-05-07 07:39:40|5182.65|5182.65|5182.2|5182.2|5182.65|5182.65|5182.2|5182.2|0
1620373190000|2021-05-07 07:39:50|5181.98|5181.98|5181.74|5181.74|5182.03|5182.03|5181.74|5181.74|0
1620373200000|2021-05-07 07:40:00|5182.17|5182.17|5183.33|5183.33|5183.33|5183.33|5182.17|5182.17|0
1620373210000|2021-05-07 07:40:10|5183.04|5183.04|5183.28|5183.28|5183.28|5183.28|5183.04|5183.04|0
1620373220000|2021-05-07 07:40:20|5183.52|5183.52|5183.52|5183.52|5183.52|5183.52|5183.52|5183.52|0
1620373230000|2021-05-07 07:40:30|5183.09|5183.09|5182.39|5182.39|5183.09|5183.09|5182.39|5182.39|0
1620373240000|2021-05-07 07:40:40|5181.81|5181.81|5181.6|5181.6|5181.81|5181.81|5181.6|5181.6|0
1620373250000|2021-05-07 07:40:50|5180.44|5180.44|5180.66|5180.66|5180.66|5180.66|5180.23|5180.23|0
1620373260000|2021-05-07 07:41:00|5182.68|5182.68|5183.11|5183.11|5183.39|5183.39|5182.46|5182.46|0
1620373270000|2021-05-07 07:41:10|5183.68|5183.68|5183.47|5183.47|5183.9|5183.9|5183.47|5183.47|0
1620373280000|2021-05-07 07:41:20|5182.89|5182.89|5183.18|5183.18|5183.18|5183.18|5182.17|5182.17|0
1620373290000|2021-05-07 07:41:30|5183.76|5183.76|5183.65|5183.65|5183.76|5183.76|5183.65|5183.65|0
1620373300000|2021-05-07 07:41:40|5184.51|5184.51|5183.36|5183.36|5184.51|5184.51|5183.36|5183.36|0
1620373310000|2021-05-07 07:41:50|5182.47|5182.47|5182.83|5182.83|5183.05|5183.05|5182.47|5182.47|0
1620373320000|2021-05-07 07:42:00|5183.07|5183.07|5182.95|5182.95|5183.17|5183.17|5182.73|5182.73|0
1620373330000|2021-05-07 07:42:10|5182.73|5182.73|5181.35|5181.35|5182.73|5182.73|5181.35|5181.35|0
1620373340000|2021-05-07 07:42:20|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|0
1620373360000|2021-05-07 07:42:40|5181.49|5181.49|5183.79|5183.79|5183.79|5183.79|5181.49|5181.49|0
1620373370000|2021-05-07 07:42:50|5184.37|5184.37|5184.16|5184.16|5184.37|5184.37|5184.16|5184.16|0
1620373380000|2021-05-07 07:43:00|5183.72|5183.72|5183.51|5183.51|5183.72|5183.72|5183.51|5183.51|0
1620373400000|2021-05-07 07:43:20|5182.35|5182.35|5181.68|5181.68|5182.35|5182.35|5181.68|5181.68|0
1620373410000|2021-05-07 07:43:30|5179.93|5179.93|5180.17|5180.17|5180.17|5180.17|5179.93|5179.93|0
1620373420000|2021-05-07 07:43:40|5180.45|5180.45|5180.45|5180.45|5180.45|5180.45|5180.45|5180.45|0
1620373430000|2021-05-07 07:43:50|5180.67|5180.67|5180.67|5180.67|5180.67|5180.67|5180.67|5180.67|0
1620373440000|2021-05-07 07:44:00|5180.79|5180.79|5180.41|5180.41|5180.83|5180.83|5180.34|5180.34|0
1620373450000|2021-05-07 07:44:10|5179.43|5179.43|5179.43|5179.43|5179.43|5179.43|5179.43|5179.43|0
1620373460000|2021-05-07 07:44:20|5179.19|5179.19|5177.73|5177.73|5179.19|5179.19|5177.73|5177.73|0
1620373470000|2021-05-07 07:44:30|5177.68|5177.68|5179.09|5179.09|5179.29|5179.29|5177.66|5177.66|0
1620373480000|2021-05-07 07:44:40|5179.74|5179.74|5180.03|5180.03|5180.03|5180.03|5179.74|5179.74|0
1620373490000|2021-05-07 07:44:50|5180.61|5180.61|5179.96|5179.96|5180.61|5180.61|5179.96|5179.96|0
1620373500000|2021-05-07 07:45:00|5179.48|5179.48|5178.69|5178.69|5179.48|5179.48|5178.69|5178.69|0
1620373520000|2021-05-07 07:45:20|5178.9|5178.9|5179.38|5179.38|5179.38|5179.38|5178.9|5178.9|0
1620373530000|2021-05-07 07:45:30|5179.62|5179.62|5179.38|5179.38|5179.62|5179.62|5179.38|5179.38|0
1620373540000|2021-05-07 07:45:40|5179.14|5179.14|5179.22|5179.22|5179.22|5179.22|5178.93|5178.93|0
1620373550000|2021-05-07 07:45:50|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|5178.98|0
1620373560000|2021-05-07 07:46:00|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|5179.19|0
1620373570000|2021-05-07 07:46:10|5178.9|5178.9|5178.9|5178.9|5178.9|5178.9|5178.9|5178.9|0
1620373580000|2021-05-07 07:46:20|5179.12|5179.12|5180.49|5180.49|5180.73|5180.73|5179.12|5179.12|0
1620373600000|2021-05-07 07:46:40|5180.73|5180.73|5180.2|5180.2|5180.73|5180.73|5179.96|5179.96|0
1620373610000|2021-05-07 07:46:50|5178.98|5178.98|5178.31|5178.31|5179.22|5179.22|5178.31|5178.31|0
1620373620000|2021-05-07 07:47:00|5176.57|5176.57|5176.57|5176.57|5176.57|5176.57|5176.57|5176.57|0
1620373630000|2021-05-07 07:47:10|5176.33|5176.33|5176.31|5176.31|5176.62|5176.62|5175.37|5175.37|0
1620373640000|2021-05-07 07:47:20|5176.74|5176.74|5179.28|5179.28|5179.28|5179.28|5176.74|5176.74|0
1620373650000|2021-05-07 07:47:30|5178.99|5178.99|5178.35|5178.35|5178.99|5178.99|5177.7|5177.7|0
1620373660000|2021-05-07 07:47:40|5176.86|5176.86|5175.88|5175.88|5176.86|5176.86|5175.88|5175.88|0
1620373670000|2021-05-07 07:47:50|5176.53|5176.53|5176.53|5176.53|5176.53|5176.53|5176.53|5176.53|0
1620373680000|2021-05-07 07:48:00|5176.09|5176.09|5174.43|5174.43|5176.09|5176.09|5172.92|5172.92|0
1620373690000|2021-05-07 07:48:10|5175.08|5175.08|5175.13|5175.13|5175.56|5175.56|5175.08|5175.08|0
1620373710000|2021-05-07 07:48:30|5174.3|5174.3|5172.25|5172.25|5174.3|5174.3|5172.25|5172.25|0
1620373720000|2021-05-07 07:48:40|5172.04|5172.04|5172.97|5172.97|5172.97|5172.97|5172.04|5172.04|0
1620373730000|2021-05-07 07:48:50|5172.73|5172.73|5172.8|5172.8|5173.09|5173.09|5171.77|5171.77|0
1620373740000|2021-05-07 07:49:00|5173.28|5173.28|5174.77|5174.77|5175.44|5175.44|5173.28|5173.28|0
1620373750000|2021-05-07 07:49:10|5175.06|5175.06|5175.06|5175.06|5175.06|5175.06|5175.04|5175.04|0
1620373760000|2021-05-07 07:49:20|5174.82|5174.82|5174.05|5174.05|5174.82|5174.82|5173.81|5173.81|0
1620373770000|2021-05-07 07:49:30|5173.81|5173.81|5172.66|5172.66|5173.81|5173.81|5172.66|5172.66|0
1620373780000|2021-05-07 07:49:40|5172.72|5172.72|5172.72|5172.72|5172.72|5172.72|5172.72|5172.72|0
1620373790000|2021-05-07 07:49:50|5173.63|5173.63|5175.27|5175.27|5175.27|5175.27|5172.96|5172.96|0
1620373800000|2021-05-07 07:50:00|5175.48|5175.48|5175.05|5175.05|5175.72|5175.72|5175.05|5175.05|0
1620373810000|2021-05-07 07:50:10|5174.83|5174.83|5174.83|5174.83|5174.83|5174.83|5174.83|5174.83|0
1620373820000|2021-05-07 07:50:20|5174.85|5174.85|5175.69|5175.69|5175.69|5175.69|5174.85|5174.85|0
1620373830000|2021-05-07 07:50:30|5175.23|5175.23|5173.24|5173.24|5175.23|5175.23|5173.24|5173.24|0
1620373840000|2021-05-07 07:50:40|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|5172.66|0
1620373860000|2021-05-07 07:51:00|5171.79|5171.79|5171.1|5171.1|5172.01|5172.01|5170.6|5170.6|0
1620373870000|2021-05-07 07:51:10|5171.32|5171.32|5171.32|5171.32|5172.2|5172.2|5171.32|5171.32|0
1620373880000|2021-05-07 07:51:20|5171.08|5171.08|5169.18|5169.18|5171.08|5171.08|5169.18|5169.18|0
1620373890000|2021-05-07 07:51:30|5169.42|5169.42|5169.61|5169.61|5169.85|5169.85|5169.4|5169.4|0
1620373900000|2021-05-07 07:51:40|5170.48|5170.48|5170.93|5170.93|5171.17|5171.17|5170.48|5170.48|0
1620373910000|2021-05-07 07:51:50|5170.65|5170.65|5170.65|5170.65|5170.65|5170.65|5170.65|5170.65|0
1620373920000|2021-05-07 07:52:00|5170.41|5170.41|5170.86|5170.86|5170.86|5170.86|5170.41|5170.41|0
1620373930000|2021-05-07 07:52:10|5171.15|5171.15|5171.35|5171.35|5171.58|5171.58|5171.15|5171.15|0
1620373940000|2021-05-07 07:52:20|5170.48|5170.48|5170.08|5170.08|5170.77|5170.77|5169.86|5169.86|0
1620373950000|2021-05-07 07:52:30|5170.51|5170.51|5173.84|5173.84|5174.28|5174.28|5170.51|5170.51|0
1620373960000|2021-05-07 07:52:40|5174.08|5174.08|5175.43|5175.43|5175.43|5175.43|5174.08|5174.08|0
1620373970000|2021-05-07 07:52:50|5175.46|5175.46|5174.55|5174.55|5175.46|5175.46|5174.31|5174.31|0
1620373980000|2021-05-07 07:53:00|5174.76|5174.76|5175.34|5175.34|5175.34|5175.34|5174.76|5174.76|0
1620374000000|2021-05-07 07:53:20|5175.99|5175.99|5177.61|5177.61|5177.61|5177.61|5175.99|5175.99|0
1620374010000|2021-05-07 07:53:30|5177.89|5177.89|5178.01|5178.01|5178.24|5178.24|5177.53|5177.53|0
1620374020000|2021-05-07 07:53:40|5177.77|5177.77|5177.48|5177.48|5177.77|5177.77|5177.48|5177.48|0
1620374030000|2021-05-07 07:53:50|5177.91|5177.91|5179.57|5179.57|5179.57|5179.57|5177.91|5177.91|0
1620374040000|2021-05-07 07:54:00|5180.05|5180.05|5179.08|5179.08|5180.05|5180.05|5179.08|5179.08|0
1620374050000|2021-05-07 07:54:10|5179.06|5179.06|5178.37|5178.37|5179.06|5179.06|5178.37|5178.37|0
1620374060000|2021-05-07 07:54:20|5178.95|5178.95|5178.95|5178.95|5178.95|5178.95|5178.95|5178.95|0
1620374070000|2021-05-07 07:54:30|5178.71|5178.71|5179.19|5179.19|5179.19|5179.19|5178.71|5178.71|0
1620374080000|2021-05-07 07:54:40|5178.95|5178.95|5178.95|5178.95|5178.95|5178.95|5178.95|5178.95|0
1620374090000|2021-05-07 07:54:50|5179.43|5179.43|5179.64|5179.64|5179.64|5179.64|5179.43|5179.43|0
1620374100000|2021-05-07 07:55:00|5181.09|5181.09|5182.96|5182.96|5183.12|5183.12|5180.8|5180.8|0
1620374120000|2021-05-07 07:55:20|5181.68|5181.68|5181.95|5181.95|5182.16|5182.16|5181.47|5181.47|0
1620374130000|2021-05-07 07:55:30|5182.16|5182.16|5182.81|5182.81|5183.03|5183.03|5182.16|5182.16|0
1620374140000|2021-05-07 07:55:40|5183.03|5183.03|5183|5183|5183.03|5183.03|5183|5183|0
1620374150000|2021-05-07 07:55:50|5182.71|5182.71|5181.51|5181.51|5182.71|5182.71|5181.51|5181.51|0
1620374160000|2021-05-07 07:56:00|5181.75|5181.75|5181.22|5181.22|5181.75|5181.75|5181.22|5181.22|0
1620374180000|2021-05-07 07:56:20|5181.46|5181.46|5181.56|5181.56|5182.95|5182.95|5181.46|5181.46|0
1620374190000|2021-05-07 07:56:30|5182.42|5182.42|5182.66|5182.66|5183.53|5183.53|5182.42|5182.42|0
1620374200000|2021-05-07 07:56:40|5182.45|5182.45|5182.18|5182.18|5182.45|5182.45|5181.97|5181.97|0
1620374210000|2021-05-07 07:56:50|5182.47|5182.47|5184.29|5184.29|5185.8|5185.8|5182.47|5182.47|0
1620374220000|2021-05-07 07:57:00|5184.53|5184.53|5184.03|5184.03|5184.53|5184.53|5183.67|5183.67|0
1620374230000|2021-05-07 07:57:10|5184.32|5184.32|5183.98|5183.98|5184.99|5184.99|5183.98|5183.98|0
1620374240000|2021-05-07 07:57:20|5184.19|5184.19|5184.79|5184.79|5184.79|5184.79|5184.19|5184.19|0
1620374250000|2021-05-07 07:57:30|5185.01|5185.01|5185.01|5185.01|5185.01|5185.01|5185.01|5185.01|0
1620374260000|2021-05-07 07:57:40|5184.77|5184.77|5181.98|5181.98|5184.77|5184.77|5181.98|5181.98|0
1620374280000|2021-05-07 07:58:00|5182.27|5182.27|5183.18|5183.18|5183.38|5183.38|5181.8|5181.8|0
1620374290000|2021-05-07 07:58:10|5183.76|5183.76|5185.7|5185.7|5185.7|5185.7|5183.76|5183.76|0
1620374300000|2021-05-07 07:58:20|5185.42|5185.42|5184.27|5184.27|5185.42|5185.42|5184.27|5184.27|0
1620374310000|2021-05-07 07:58:30|5184.74|5184.74|5185.18|5185.18|5185.18|5185.18|5184.74|5184.74|0
1620374320000|2021-05-07 07:58:40|5185.39|5185.39|5187.14|5187.14|5187.14|5187.14|5185.39|5185.39|0
1620374330000|2021-05-07 07:58:50|5186.64|5186.64|5187.07|5187.07|5187.07|5187.07|5186.64|5186.64|0
1620374340000|2021-05-07 07:59:00|5188.08|5188.08|5188.3|5188.3|5188.3|5188.3|5188.08|5188.08|0
1620374350000|2021-05-07 07:59:10|5187.84|5187.84|5187.84|5187.84|5187.84|5187.84|5187.84|5187.84|0
1620374380000|2021-05-07 07:59:40|5187.55|5187.55|5187.31|5187.31|5187.55|5187.55|5187.31|5187.31|0
1620374390000|2021-05-07 07:59:50|5186.88|5186.88|5186.4|5186.4|5186.88|5186.88|5186.4|5186.4|0
1620374400000|2021-05-07 08:00:00|5186.19|5186.19|5186.19|5186.19|5186.19|5186.19|5186.19|5186.19|0
1620374410000|2021-05-07 08:00:10|5185.97|5185.97|5184.63|5184.63|5185.97|5185.97|5184.63|5184.63|0
1620374430000|2021-05-07 08:00:30|5184.41|5184.41|5184.99|5184.99|5184.99|5184.99|5184.41|5184.41|0
1620374460000|2021-05-07 08:01:00|5184.75|5184.75|5184.43|5184.43|5184.75|5184.75|5184.43|5184.43|0
1620374470000|2021-05-07 08:01:10|5184.91|5184.91|5184.91|5184.91|5184.91|5184.91|5184.91|5184.91|0
1620374480000|2021-05-07 08:01:20|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|5185.2|0
1620374490000|2021-05-07 08:01:30|5184.5|5184.5|5186.23|5186.23|5186.23|5186.23|5183.45|5183.45|0
1620374500000|2021-05-07 08:01:40|5186.8|5186.8|5186.66|5186.66|5187.09|5187.09|5186.23|5186.23|0
1620374510000|2021-05-07 08:01:50|5187.52|5187.52|5188.87|5188.87|5188.87|5188.87|5187.52|5187.52|0
1620374520000|2021-05-07 08:02:00|5188.95|5188.95|5189.19|5189.19|5189.19|5189.19|5188.95|5188.95|0
1620374530000|2021-05-07 08:02:10|5189.64|5189.64|5190.39|5190.39|5190.39|5190.39|5188.99|5188.99|0
1620374540000|2021-05-07 08:02:20|5190.37|5190.37|5189.07|5189.07|5190.37|5190.37|5189.07|5189.07|0
1620374550000|2021-05-07 08:02:30|5188.06|5188.06|5188.25|5188.25|5188.28|5188.28|5187.84|5187.84|0
1620374560000|2021-05-07 08:02:40|5188.47|5188.47|5188.47|5188.47|5188.47|5188.47|5188.47|5188.47|0
1620374570000|2021-05-07 08:02:50|5188.04|5188.04|5186.6|5186.6|5188.04|5188.04|5186.6|5186.6|0
1620374580000|2021-05-07 08:03:00|5186.17|5186.17|5186.57|5186.57|5186.65|5186.65|5186.17|5186.17|0
1620374590000|2021-05-07 08:03:10|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|5187.24|0
1620374610000|2021-05-07 08:03:30|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|0
1620374620000|2021-05-07 08:03:40|5189.27|5189.27|5188.98|5188.98|5189.27|5189.27|5188.98|5188.98|0
1620374630000|2021-05-07 08:03:50|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|5188.69|0
1620374640000|2021-05-07 08:04:00|5188.98|5188.98|5188.98|5188.98|5188.98|5188.98|5188.98|5188.98|0
1620374650000|2021-05-07 08:04:10|5189.27|5189.27|5189.98|5189.98|5189.98|5189.98|5189.27|5189.27|0
1620374660000|2021-05-07 08:04:20|5190.27|5190.27|5191.14|5191.14|5191.81|5191.81|5190.27|5190.27|0
1620374670000|2021-05-07 08:04:30|5190.85|5190.85|5190.85|5190.85|5190.85|5190.85|5190.56|5190.56|0
1620374680000|2021-05-07 08:04:40|5190.56|5190.56|5190.56|5190.56|5190.56|5190.56|5190.56|5190.56|0
1620374690000|2021-05-07 08:04:50|5190.85|5190.85|5188.09|5188.09|5190.85|5190.85|5187.8|5187.8|0
1620374710000|2021-05-07 08:05:10|5188.95|5188.95|5188.09|5188.09|5188.95|5188.95|5188.09|5188.09|0
1620374720000|2021-05-07 08:05:20|5187.8|5187.8|5188.09|5188.09|5188.09|5188.09|5187.22|5187.22|0
1620374730000|2021-05-07 08:05:30|5188.1|5188.1|5191.06|5191.06|5191.06|5191.06|5188.1|5188.1|0
1620374740000|2021-05-07 08:05:40|5190.84|5190.84|5192.21|5192.21|5192.43|5192.43|5190.84|5190.84|0
1620374750000|2021-05-07 08:05:50|5191.64|5191.64|5191.64|5191.64|5191.64|5191.64|5191.64|5191.64|0
1620374760000|2021-05-07 08:06:00|5191.88|5191.88|5191.9|5191.9|5191.9|5191.9|5191.88|5191.88|0
1620374780000|2021-05-07 08:06:20|5192.48|5192.48|5191.88|5191.88|5192.48|5192.48|5191.59|5191.59|0
1620374790000|2021-05-07 08:06:30|5191.98|5191.98|5192.71|5192.71|5192.71|5192.71|5191.98|5191.98|0
1620374800000|2021-05-07 08:06:40|5193|5193|5193.01|5193.01|5193.01|5193.01|5192.96|5192.96|0
1620374810000|2021-05-07 08:06:50|5193.72|5193.72|5193.72|5193.72|5193.72|5193.72|5193.72|5193.72|0
1620374820000|2021-05-07 08:07:00|5193.71|5193.71|5193.22|5193.22|5193.71|5193.71|5193.19|5193.19|0
1620374830000|2021-05-07 08:07:10|5192.98|5192.98|5191.54|5191.54|5192.98|5192.98|5191.54|5191.54|0
1620374840000|2021-05-07 08:07:20|5191.52|5191.52|5192.1|5192.1|5192.1|5192.1|5191.51|5191.51|0
1620374850000|2021-05-07 08:07:30|5192.09|5192.09|5192.09|5192.09|5192.09|5192.09|5192.09|5192.09|0
1620374870000|2021-05-07 08:07:50|5191.34|5191.34|5191.22|5191.22|5191.48|5191.48|5191.22|5191.22|0
1620374880000|2021-05-07 08:08:00|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|5191.21|0
1620374890000|2021-05-07 08:08:10|5191.45|5191.45|5188.98|5188.98|5191.45|5191.45|5188.98|5188.98|0
1620374900000|2021-05-07 08:08:20|5189.85|5189.85|5189.27|5189.27|5189.85|5189.85|5188.98|5188.98|0
1620374910000|2021-05-07 08:08:30|5189.56|5189.56|5190.14|5190.14|5190.14|5190.14|5189.56|5189.56|0
1620374930000|2021-05-07 08:08:50|5190.13|5190.13|5190.14|5190.14|5190.14|5190.14|5190.13|5190.13|0
1620374940000|2021-05-07 08:09:00|5189.85|5189.85|5187.86|5187.86|5189.85|5189.85|5187.86|5187.86|0
1620374950000|2021-05-07 08:09:10|5187.64|5187.64|5188.15|5188.15|5188.15|5188.15|5187.16|5187.16|0
1620374980000|2021-05-07 08:09:40|5188.72|5188.72|5188.71|5188.71|5188.72|5188.72|5188.71|5188.71|0
1620374990000|2021-05-07 08:09:50|5188.47|5188.47|5189.74|5189.74|5189.74|5189.74|5188.47|5188.47|0
1620375000000|2021-05-07 08:10:00|5189.69|5189.69|5188.46|5188.46|5189.69|5189.69|5188.46|5188.46|0
1620375010000|2021-05-07 08:10:10|5188.41|5188.41|5188.45|5188.45|5188.45|5188.45|5188.41|5188.41|0
1620375020000|2021-05-07 08:10:20|5188.36|5188.36|5188.47|5188.47|5188.47|5188.47|5188.36|5188.36|0
1620375030000|2021-05-07 08:10:30|5188.9|5188.9|5188.89|5188.89|5188.9|5188.9|5188.79|5188.79|0
1620375050000|2021-05-07 08:10:50|5188.68|5188.68|5188.92|5188.92|5188.92|5188.92|5188.68|5188.68|0
1620375060000|2021-05-07 08:11:00|5189.21|5189.21|5189.16|5189.16|5189.21|5189.21|5189.16|5189.16|0
1620375070000|2021-05-07 08:11:10|5189.19|5189.19|5189.19|5189.19|5189.19|5189.19|5189.19|5189.19|0
1620375080000|2021-05-07 08:11:20|5189.17|5189.17|5187.04|5187.04|5189.17|5189.17|5187.04|5187.04|0
1620375100000|2021-05-07 08:11:40|5186.8|5186.8|5186.49|5186.49|5186.8|5186.8|5186.49|5186.49|0
1620375110000|2021-05-07 08:11:50|5187.07|5187.07|5186.65|5186.65|5187.07|5187.07|5186.55|5186.55|0
1620375120000|2021-05-07 08:12:00|5186.36|5186.36|5186.33|5186.33|5186.36|5186.36|5186.33|5186.33|0
1620375140000|2021-05-07 08:12:20|5186.09|5186.09|5186.09|5186.09|5186.09|5186.09|5186.09|5186.09|0
1620375150000|2021-05-07 08:12:30|5186.11|5186.11|5185.65|5185.65|5186.12|5186.12|5185.65|5185.65|0
1620375160000|2021-05-07 08:12:40|5185|5185|5187.59|5187.59|5187.59|5187.59|5183.91|5183.91|0
1620375170000|2021-05-07 08:12:50|5188.86|5188.86|5188.79|5188.79|5188.86|5188.86|5188.36|5188.36|0
1620375180000|2021-05-07 08:13:00|5189.01|5189.01|5188.86|5188.86|5189.32|5189.32|5188.6|5188.6|0
1620375190000|2021-05-07 08:13:10|5188.65|5188.65|5188.19|5188.19|5188.65|5188.65|5188.19|5188.19|0
1620375210000|2021-05-07 08:13:30|5188.05|5188.05|5188.49|5188.49|5188.49|5188.49|5188.05|5188.05|0
1620375220000|2021-05-07 08:13:40|5188.43|5188.43|5185.67|5185.67|5188.43|5188.43|5185.67|5185.67|0
1620375230000|2021-05-07 08:13:50|5185.45|5185.45|5185.67|5185.67|5185.67|5185.67|5185.45|5185.45|0
1620375240000|2021-05-07 08:14:00|5186.82|5186.82|5186.82|5186.82|5186.82|5186.82|5186.82|5186.82|0
1620375250000|2021-05-07 08:14:10|5187.06|5187.06|5185.74|5185.74|5187.3|5187.3|5185.74|5185.74|0
1620375260000|2021-05-07 08:14:20|5185.45|5185.45|5185.57|5185.57|5185.57|5185.57|5185.45|5185.45|0
1620375270000|2021-05-07 08:14:30|5185.56|5185.56|5185.03|5185.03|5185.56|5185.56|5185.03|5185.03|0
1620375280000|2021-05-07 08:14:40|5184.74|5184.74|5184.74|5184.74|5184.74|5184.74|5184.52|5184.52|0
1620375290000|2021-05-07 08:14:50|5184.5|5184.5|5186.08|5186.08|5186.08|5186.08|5184.5|5184.5|0
1620375310000|2021-05-07 08:15:10|5185.43|5185.43|5184.61|5184.61|5185.43|5185.43|5184.48|5184.48|0
1620375330000|2021-05-07 08:15:30|5184.9|5184.9|5184.9|5184.9|5184.9|5184.9|5184.9|5184.9|0
1620375340000|2021-05-07 08:15:40|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|5184.66|0
1620375350000|2021-05-07 08:15:50|5184.01|5184.01|5184.01|5184.01|5184.01|5184.01|5184.01|5184.01|0
1620375360000|2021-05-07 08:16:00|5183.77|5183.77|5182.81|5182.81|5183.77|5183.77|5182.81|5182.81|0
1620375370000|2021-05-07 08:16:10|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|0
1620375380000|2021-05-07 08:16:20|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|5182.81|0
1620375390000|2021-05-07 08:16:30|5183.29|5183.29|5181.78|5181.78|5183.29|5183.29|5181.49|5181.49|0
1620375400000|2021-05-07 08:16:40|5181.54|5181.54|5181.32|5181.32|5181.54|5181.54|5181.32|5181.32|0
1620375410000|2021-05-07 08:16:50|5181.61|5181.61|5182.19|5182.19|5182.19|5182.19|5181.61|5181.61|0
1620375420000|2021-05-07 08:17:00|5182.4|5182.4|5182.4|5182.4|5182.4|5182.4|5182.4|5182.4|0
1620375430000|2021-05-07 08:17:10|5182.64|5182.64|5181.1|5181.1|5182.64|5182.64|5181.1|5181.1|0
1620375440000|2021-05-07 08:17:20|5181.32|5181.32|5180.58|5180.58|5181.32|5181.32|5180.12|5180.12|0
1620375450000|2021-05-07 08:17:30|5180.79|5180.79|5181.85|5181.85|5181.85|5181.85|5180.79|5180.79|0
1620375480000|2021-05-07 08:18:00|5181.82|5181.82|5181.51|5181.51|5181.82|5181.82|5181.51|5181.51|0
1620375490000|2021-05-07 08:18:10|5181.47|5181.47|5181.47|5181.47|5181.47|5181.47|5181.47|5181.47|0
1620375500000|2021-05-07 08:18:20|5181.46|5181.46|5180.99|5180.99|5181.46|5181.46|5180.99|5180.99|0
1620375520000|2021-05-07 08:18:40|5181|5181|5180.59|5180.59|5181|5181|5180.57|5180.57|0
1620375540000|2021-05-07 08:19:00|5180.8|5180.8|5180.8|5180.8|5180.8|5180.8|5180.59|5180.59|0
1620375560000|2021-05-07 08:19:20|5180.56|5180.56|5179.65|5179.65|5180.56|5180.56|5179.36|5179.36|0
1620375570000|2021-05-07 08:19:30|5179.94|5179.94|5179.94|5179.94|5179.94|5179.94|5179.65|5179.65|0
1620375580000|2021-05-07 08:19:40|5179.93|5179.93|5179.95|5179.95|5179.95|5179.95|5179.93|5179.93|0
1620375600000|2021-05-07 08:20:00|5179.73|5179.73|5179.49|5179.49|5179.73|5179.73|5179.49|5179.49|0
1620375640000|2021-05-07 08:20:40|5178.92|5178.92|5176.44|5176.44|5178.92|5178.92|5176.44|5176.44|0
1620375650000|2021-05-07 08:20:50|5175.91|5175.91|5175.98|5175.98|5176.55|5176.55|5175.58|5175.58|0
1620375660000|2021-05-07 08:21:00|5174.89|5174.89|5175.11|5175.11|5175.11|5175.11|5174.89|5174.89|0
1620375670000|2021-05-07 08:21:10|5175.69|5175.69|5177.15|5177.15|5177.15|5177.15|5175.69|5175.69|0
1620375680000|2021-05-07 08:21:20|5177.63|5177.63|5177.39|5177.39|5177.63|5177.63|5177.39|5177.39|0
1620375690000|2021-05-07 08:21:30|5178.3|5178.3|5178.09|5178.09|5178.3|5178.3|5178.09|5178.09|0
1620375700000|2021-05-07 08:21:40|5178.05|5178.05|5178.49|5178.49|5178.49|5178.49|5178.05|5178.05|0
1620375710000|2021-05-07 08:21:50|5178.75|5178.75|5177.24|5177.24|5178.75|5178.75|5177.24|5177.24|0
1620375720000|2021-05-07 08:22:00|5176.76|5176.76|5177.24|5177.24|5177.24|5177.24|5176.76|5176.76|0
1620375740000|2021-05-07 08:22:20|5176.76|5176.76|5175.9|5175.9|5176.76|5176.76|5175.9|5175.9|0
1620375760000|2021-05-07 08:22:40|5175.66|5175.66|5175.9|5175.9|5175.9|5175.9|5175.66|5175.66|0
1620375780000|2021-05-07 08:23:00|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|5175.61|0
1620375790000|2021-05-07 08:23:10|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|0
1620375800000|2021-05-07 08:23:20|5175.78|5175.78|5176.07|5176.07|5176.07|5176.07|5175.78|5175.78|0
1620375820000|2021-05-07 08:23:40|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|5176.76|0
1620375840000|2021-05-07 08:24:00|5176.52|5176.52|5176.64|5176.64|5177.63|5177.63|5176.31|5176.31|0
1620375860000|2021-05-07 08:24:20|5176.66|5176.66|5177.13|5177.13|5177.13|5177.13|5176.66|5176.66|0
1620375870000|2021-05-07 08:24:30|5176.89|5176.89|5176.89|5176.89|5176.89|5176.89|5176.89|5176.89|0
1620375880000|2021-05-07 08:24:40|5177.11|5177.11|5176.89|5176.89|5177.11|5177.11|5176.31|5176.31|0
1620375890000|2021-05-07 08:24:50|5176.46|5176.46|5174.57|5174.57|5176.46|5176.46|5174.57|5174.57|0
1620375900000|2021-05-07 08:25:00|5174.33|5174.33|5174.73|5174.73|5174.73|5174.73|5173.53|5173.53|0
1620375910000|2021-05-07 08:25:10|5175.02|5175.02|5174.02|5174.02|5175.02|5175.02|5173.73|5173.73|0
1620375920000|2021-05-07 08:25:20|5173.8|5173.8|5175.12|5175.12|5175.12|5175.12|5173.8|5173.8|0
1620375930000|2021-05-07 08:25:30|5175.55|5175.55|5175.63|5175.63|5175.63|5175.63|5175.55|5175.55|0
1620375950000|2021-05-07 08:25:50|5175.64|5175.64|5175.71|5175.71|5175.71|5175.71|5175.64|5175.64|0
1620375960000|2021-05-07 08:26:00|5175.69|5175.69|5175.72|5175.72|5175.72|5175.72|5175.69|5175.69|0
1620375970000|2021-05-07 08:26:10|5176.01|5176.01|5176.01|5176.01|5176.01|5176.01|5176.01|5176.01|0
1620375980000|2021-05-07 08:26:20|5175.72|5175.72|5175.19|5175.19|5175.72|5175.72|5175.19|5175.19|0
1620376000000|2021-05-07 08:26:40|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|5175.48|0
1620376010000|2021-05-07 08:26:50|5175.5|5175.5|5174.7|5174.7|5175.5|5175.5|5174.7|5174.7|0
1620376020000|2021-05-07 08:27:00|5174.72|5174.72|5173.62|5173.62|5174.72|5174.72|5173.04|5173.04|0
1620376030000|2021-05-07 08:27:10|5173.33|5173.33|5173.91|5173.91|5173.91|5173.91|5173.33|5173.33|0
1620376040000|2021-05-07 08:27:20|5173.33|5173.33|5173.12|5173.12|5173.33|5173.33|5172.83|5172.83|0
1620376050000|2021-05-07 08:27:30|5173.41|5173.41|5173.88|5173.88|5173.88|5173.88|5173.41|5173.41|0
1620376060000|2021-05-07 08:27:40|5174.17|5174.17|5174.53|5174.53|5174.53|5174.53|5173.88|5173.88|0
1620376070000|2021-05-07 08:27:50|5174.77|5174.77|5174.77|5174.77|5174.77|5174.77|5174.77|5174.77|0
1620376080000|2021-05-07 08:28:00|5175.06|5175.06|5174.77|5174.77|5175.06|5175.06|5174.48|5174.48|0
1620376090000|2021-05-07 08:28:10|5174.99|5174.99|5175.57|5175.57|5175.57|5175.57|5174.99|5174.99|0
1620376100000|2021-05-07 08:28:20|5175.28|5175.28|5175.28|5175.28|5175.28|5175.28|5175.28|5175.28|0
1620376110000|2021-05-07 08:28:30|5174.99|5174.99|5174.7|5174.7|5175.28|5175.28|5174.7|5174.7|0
1620376120000|2021-05-07 08:28:40|5174.99|5174.99|5175.23|5175.23|5175.23|5175.23|5174.99|5174.99|0
1620376140000|2021-05-07 08:29:00|5175.52|5175.52|5175.75|5175.75|5175.75|5175.75|5175.52|5175.52|0
1620376150000|2021-05-07 08:29:10|5176.47|5176.47|5176.23|5176.23|5176.47|5176.47|5176.23|5176.23|0
1620376170000|2021-05-07 08:29:30|5175.94|5175.94|5176.16|5176.16|5176.16|5176.16|5175.94|5175.94|0
1620376200000|2021-05-07 08:30:00|5175.92|5175.92|5175.92|5175.92|5175.92|5175.92|5175.92|5175.92|0
1620376210000|2021-05-07 08:30:10|5176.4|5176.4|5176.16|5176.16|5176.4|5176.4|5176.16|5176.16|0
1620376250000|2021-05-07 08:30:50|5176.87|5176.87|5176.87|5176.87|5176.87|5176.87|5176.87|5176.87|0
1620376280000|2021-05-07 08:31:20|5177.11|5177.11|5177.11|5177.11|5177.11|5177.11|5176.82|5176.82|0
1620376300000|2021-05-07 08:31:40|5177.69|5177.69|5178.32|5178.32|5178.32|5178.32|5177.45|5177.45|0
1620376310000|2021-05-07 08:31:50|5178.08|5178.08|5176.42|5176.42|5178.1|5178.1|5176.42|5176.42|0
1620376330000|2021-05-07 08:32:10|5176.45|5176.45|5175.25|5175.25|5176.45|5176.45|5175.25|5175.25|0
1620376340000|2021-05-07 08:32:20|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|5175.54|0
1620376350000|2021-05-07 08:32:30|5175.55|5175.55|5177.01|5177.01|5177.01|5177.01|5175.55|5175.55|0
1620376360000|2021-05-07 08:32:40|5177.44|5177.44|5179.03|5179.03|5179.03|5179.03|5177.44|5177.44|0
1620376370000|2021-05-07 08:32:50|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|0
1620376380000|2021-05-07 08:33:00|5179.6|5179.6|5183.47|5183.47|5183.47|5183.47|5179.6|5179.6|0
1620376400000|2021-05-07 08:33:20|5183.76|5183.76|5185.75|5185.75|5185.75|5185.75|5183.76|5183.76|0
1620376410000|2021-05-07 08:33:30|5186.04|5186.04|5186.04|5186.04|5186.04|5186.04|5186.04|5186.04|0
1620376420000|2021-05-07 08:33:40|5185.46|5185.46|5185.55|5185.55|5185.56|5185.56|5185.46|5185.46|0
1620376430000|2021-05-07 08:33:50|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|5185.79|0
1620376440000|2021-05-07 08:34:00|5185.21|5185.21|5183.32|5183.32|5185.21|5185.21|5183.32|5183.32|0
1620376460000|2021-05-07 08:34:20|5182.75|5182.75|5182.75|5182.75|5182.75|5182.75|5182.75|5182.75|0
1620376480000|2021-05-07 08:34:40|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|0
1620376500000|2021-05-07 08:35:00|5182.25|5182.25|5182.25|5182.25|5182.25|5182.25|5182.25|5182.25|0
1620376510000|2021-05-07 08:35:10|5182.01|5182.01|5182.25|5182.25|5182.25|5182.25|5182.01|5182.01|0
1620376530000|2021-05-07 08:35:30|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|0
1620376540000|2021-05-07 08:35:40|5181.73|5181.73|5182.65|5182.65|5182.65|5182.65|5181.73|5181.73|0
1620376550000|2021-05-07 08:35:50|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|0
1620376570000|2021-05-07 08:36:10|5182.31|5182.31|5182.31|5182.31|5182.31|5182.31|5182.31|5182.31|0
1620376610000|2021-05-07 08:36:50|5182.24|5182.24|5182.52|5182.52|5182.52|5182.52|5182.24|5182.24|0
1620376620000|2021-05-07 08:37:00|5182.56|5182.56|5182.86|5182.86|5182.86|5182.86|5182.56|5182.56|0
1620376630000|2021-05-07 08:37:10|5183.51|5183.51|5183.8|5183.8|5183.8|5183.8|5183.51|5183.51|0
1620376660000|2021-05-07 08:37:40|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|0
1620376730000|2021-05-07 08:38:50|5184.36|5184.36|5183.63|5183.63|5184.36|5184.36|5183.58|5183.58|0
1620376740000|2021-05-07 08:39:00|5182.76|5182.76|5182.83|5182.83|5182.83|5182.83|5182.76|5182.76|0
1620376750000|2021-05-07 08:39:10|5182.54|5182.54|5182.09|5182.09|5182.54|5182.54|5182.09|5182.09|0
1620376760000|2021-05-07 08:39:20|5182.11|5182.11|5182.03|5182.03|5182.11|5182.11|5182.03|5182.03|0
1620376770000|2021-05-07 08:39:30|5182.11|5182.11|5182.11|5182.11|5182.11|5182.11|5182.11|5182.11|0
1620376780000|2021-05-07 08:39:40|5182.33|5182.33|5183.48|5183.48|5183.48|5183.48|5182.33|5182.33|0
1620376800000|2021-05-07 08:40:00|5183.96|5183.96|5183.88|5183.88|5183.96|5183.96|5183.88|5183.88|0
1620376810000|2021-05-07 08:40:10|5183.96|5183.96|5183.38|5183.38|5183.96|5183.96|5183.1|5183.1|0
1620376820000|2021-05-07 08:40:20|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|5183.15|0
1620376830000|2021-05-07 08:40:30|5183.67|5183.67|5183.1|5183.1|5183.67|5183.67|5183.1|5183.1|0
1620376840000|2021-05-07 08:40:40|5183.02|5183.02|5183.3|5183.3|5183.3|5183.3|5183.02|5183.02|0
1620376850000|2021-05-07 08:40:50|5183.26|5183.26|5183.02|5183.02|5183.26|5183.26|5183.02|5183.02|0
1620376860000|2021-05-07 08:41:00|5182.8|5182.8|5182.8|5182.8|5182.8|5182.8|5182.8|5182.8|0
1620376870000|2021-05-07 08:41:10|5183.38|5183.38|5183.67|5183.67|5183.67|5183.67|5183.09|5183.09|0
1620376880000|2021-05-07 08:41:20|5183.88|5183.88|5183.88|5183.88|5183.88|5183.88|5183.88|5183.88|0
1620376890000|2021-05-07 08:41:30|5183.84|5183.84|5183.84|5183.84|5183.84|5183.84|5183.84|5183.84|0
1620376900000|2021-05-07 08:41:40|5184.06|5184.06|5184.06|5184.06|5184.06|5184.06|5184.06|5184.06|0
1620376910000|2021-05-07 08:41:50|5183.98|5183.98|5183.98|5183.98|5183.98|5183.98|5183.98|5183.98|0
1620376920000|2021-05-07 08:42:00|5183.4|5183.4|5181.75|5181.75|5183.48|5183.48|5181.75|5181.75|0
1620376930000|2021-05-07 08:42:10|5181.28|5181.28|5181.75|5181.75|5181.75|5181.75|5181.28|5181.28|0
1620376940000|2021-05-07 08:42:20|5181.28|5181.28|5181.87|5181.87|5181.88|5181.88|5181.24|5181.24|0
1620376950000|2021-05-07 08:42:30|5182.11|5182.11|5183.8|5183.8|5183.8|5183.8|5182.11|5182.11|0
1620376970000|2021-05-07 08:42:50|5183.76|5183.76|5183.52|5183.52|5183.76|5183.76|5183.52|5183.52|0
1620376980000|2021-05-07 08:43:00|5183.5|5183.5|5182.35|5182.35|5183.5|5183.5|5182.35|5182.35|0
1620376990000|2021-05-07 08:43:10|5182.64|5182.64|5182.64|5182.64|5182.93|5182.93|5182.64|5182.64|0
1620377000000|2021-05-07 08:43:20|5182.73|5182.73|5182.73|5182.73|5182.73|5182.73|5182.73|5182.73|0
1620377010000|2021-05-07 08:43:30|5183.31|5183.31|5183.31|5183.31|5183.31|5183.31|5183.31|5183.31|0
1620377030000|2021-05-07 08:43:50|5183.6|5183.6|5183.89|5183.89|5183.89|5183.89|5183.6|5183.6|0
1620377040000|2021-05-07 08:44:00|5183.86|5183.86|5183.9|5183.9|5183.9|5183.9|5183.85|5183.85|0
1620377050000|2021-05-07 08:44:10|5184.55|5184.55|5184.55|5184.55|5184.55|5184.55|5184.55|5184.55|0
1620377060000|2021-05-07 08:44:20|5184.76|5184.76|5184.18|5184.18|5184.76|5184.76|5184.18|5184.18|0
1620377070000|2021-05-07 08:44:30|5185.38|5185.38|5185.68|5185.68|5186.26|5186.26|5185.38|5185.38|0
1620377080000|2021-05-07 08:44:40|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|5185.67|0
1620377090000|2021-05-07 08:44:50|5185.96|5185.96|5187.89|5187.89|5187.89|5187.89|5185.96|5185.96|0
1620377100000|2021-05-07 08:45:00|5187.31|5187.31|5187.89|5187.89|5187.89|5187.89|5187.31|5187.31|0
1620377120000|2021-05-07 08:45:20|5187.74|5187.74|5187.64|5187.64|5188.22|5188.22|5187.64|5187.64|0
1620377130000|2021-05-07 08:45:30|5187.93|5187.93|5187.93|5187.93|5187.93|5187.93|5187.93|5187.93|0
1620377150000|2021-05-07 08:45:50|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|0
1620377160000|2021-05-07 08:46:00|5187.35|5187.35|5187.59|5187.59|5187.59|5187.59|5187.35|5187.35|0
1620377180000|2021-05-07 08:46:20|5187.57|5187.57|5187.33|5187.33|5187.57|5187.57|5187.33|5187.33|0
1620377190000|2021-05-07 08:46:30|5186.13|5186.13|5187.36|5187.36|5187.36|5187.36|5186.13|5186.13|0
1620377200000|2021-05-07 08:46:40|5186.88|5186.88|5186.92|5186.92|5186.92|5186.92|5186.84|5186.84|0
1620377210000|2021-05-07 08:46:50|5186.84|5186.84|5186.32|5186.32|5186.84|5186.84|5186.32|5186.32|0
1620377220000|2021-05-07 08:47:00|5186.6|5186.6|5187.13|5187.13|5187.13|5187.13|5186.6|5186.6|0
1620377240000|2021-05-07 08:47:20|5187.37|5187.37|5187.13|5187.13|5187.37|5187.37|5187.13|5187.13|0
1620377250000|2021-05-07 08:47:30|5187.35|5187.35|5187.85|5187.85|5187.85|5187.85|5187.35|5187.35|0
1620377260000|2021-05-07 08:47:40|5188.33|5188.33|5187.9|5187.9|5188.33|5188.33|5187.9|5187.9|0
1620377270000|2021-05-07 08:47:50|5187.18|5187.18|5187.18|5187.18|5187.18|5187.18|5187.18|5187.18|0
1620377280000|2021-05-07 08:48:00|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|0
1620377290000|2021-05-07 08:48:10|5186.82|5186.82|5188.26|5188.26|5188.26|5188.26|5186.82|5186.82|0
1620377300000|2021-05-07 08:48:20|5188.98|5188.98|5188.07|5188.07|5188.98|5188.98|5188.07|5188.07|0
1620377310000|2021-05-07 08:48:30|5188.05|5188.05|5187.76|5187.76|5188.05|5188.05|5187.47|5187.47|0
1620377320000|2021-05-07 08:48:40|5187.98|5187.98|5187.81|5187.81|5188.56|5188.56|5186.95|5186.95|0
1620377330000|2021-05-07 08:48:50|5187.24|5187.24|5187.02|5187.02|5187.24|5187.24|5187.02|5187.02|0
1620377350000|2021-05-07 08:49:10|5186.78|5186.78|5187.59|5187.59|5187.59|5187.59|5186.78|5186.78|0
1620377360000|2021-05-07 08:49:20|5187.58|5187.58|5187.61|5187.61|5187.61|5187.61|5187.57|5187.57|0
1620377380000|2021-05-07 08:49:40|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|5187.85|0
1620377390000|2021-05-07 08:49:50|5188.28|5188.28|5188.56|5188.56|5188.56|5188.56|5187.94|5187.94|0
1620377400000|2021-05-07 08:50:00|5188.34|5188.34|5188.34|5188.34|5188.34|5188.34|5188.34|5188.34|0
1620377410000|2021-05-07 08:50:10|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|5188.3|0
1620377420000|2021-05-07 08:50:20|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|0
1620377430000|2021-05-07 08:50:30|5187.61|5187.61|5187.03|5187.03|5187.61|5187.61|5186.74|5186.74|0
1620377440000|2021-05-07 08:50:40|5187.32|5187.32|5187.83|5187.83|5187.83|5187.83|5187.32|5187.32|0
1620377460000|2021-05-07 08:51:00|5187.79|5187.79|5187.79|5187.79|5187.79|5187.79|5187.21|5187.21|0
1620377480000|2021-05-07 08:51:20|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|5188.26|0
1620377490000|2021-05-07 08:51:30|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|5187.45|0
1620377510000|2021-05-07 08:51:50|5187.66|5187.66|5188.1|5188.1|5188.1|5188.1|5187.66|5187.66|0
1620377520000|2021-05-07 08:52:00|5187.88|5187.88|5188.31|5188.31|5188.31|5188.31|5187.88|5187.88|0
1620377530000|2021-05-07 08:52:10|5188.1|5188.1|5187.23|5187.23|5188.1|5188.1|5187.23|5187.23|0
1620377540000|2021-05-07 08:52:20|5187.28|5187.28|5188.15|5188.15|5188.16|5188.16|5187.28|5187.28|0
1620377550000|2021-05-07 08:52:30|5188.37|5188.37|5188.57|5188.57|5188.57|5188.57|5188.33|5188.33|0
1620377570000|2021-05-07 08:52:50|5187.99|5187.99|5187.99|5187.99|5187.99|5187.99|5187.41|5187.41|0
1620377580000|2021-05-07 08:53:00|5187.77|5187.77|5188.02|5188.02|5188.02|5188.02|5187.73|5187.73|0
1620377600000|2021-05-07 08:53:20|5187.98|5187.98|5187.74|5187.74|5187.98|5187.98|5187.74|5187.74|0
1620377650000|2021-05-07 08:54:10|5187.52|5187.52|5186.25|5186.25|5187.52|5187.52|5186.25|5186.25|0
1620377660000|2021-05-07 08:54:20|5186.49|5186.49|5185.75|5185.75|5186.49|5186.49|5185.75|5185.75|0
1620377670000|2021-05-07 08:54:30|5186.04|5186.04|5186.61|5186.61|5186.61|5186.61|5186.04|5186.04|0
1620377680000|2021-05-07 08:54:40|5187.31|5187.31|5187.52|5187.52|5187.52|5187.52|5187.31|5187.31|0
1620377690000|2021-05-07 08:54:50|5188.1|5188.1|5188.1|5188.1|5188.34|5188.34|5188.1|5188.1|0
1620377700000|2021-05-07 08:55:00|5188.12|5188.12|5187.89|5187.89|5188.12|5188.12|5187.89|5187.89|0
1620377710000|2021-05-07 08:55:10|5187.65|5187.65|5185.8|5185.8|5187.65|5187.65|5185.8|5185.8|0
1620377720000|2021-05-07 08:55:20|5186.37|5186.37|5186.39|5186.39|5186.39|5186.39|5186.37|5186.37|0
1620377730000|2021-05-07 08:55:30|5186.97|5186.97|5186.97|5186.97|5186.97|5186.97|5186.68|5186.68|0
1620377740000|2021-05-07 08:55:40|5187.42|5187.42|5185.93|5185.93|5187.42|5187.42|5185.93|5185.93|0
1620377770000|2021-05-07 08:56:10|5185.65|5185.65|5186.7|5186.7|5186.7|5186.7|5185.65|5185.65|0
1620377780000|2021-05-07 08:56:20|5186.41|5186.41|5186.63|5186.63|5186.63|5186.63|5186.41|5186.41|0
1620377790000|2021-05-07 08:56:30|5186.15|5186.15|5185.46|5185.46|5186.15|5186.15|5185.46|5185.46|0
1620377800000|2021-05-07 08:56:40|5185.17|5185.17|5185.17|5185.17|5185.17|5185.17|5185.17|5185.17|0
1620377810000|2021-05-07 08:56:50|5185.46|5185.46|5186.89|5186.89|5186.89|5186.89|5184.73|5184.73|0
1620377820000|2021-05-07 08:57:00|5187.13|5187.13|5187.13|5187.13|5187.13|5187.13|5187.13|5187.13|0
1620377830000|2021-05-07 08:57:10|5187.37|5187.37|5186.31|5186.31|5187.37|5187.37|5186.31|5186.31|0
1620377850000|2021-05-07 08:57:30|5186.79|5186.79|5185.35|5185.35|5187.08|5187.08|5185.35|5185.35|0
1620377860000|2021-05-07 08:57:40|5185.64|5185.64|5185.35|5185.35|5185.64|5185.64|5185.35|5185.35|0
1620377880000|2021-05-07 08:58:00|5185.64|5185.64|5185.64|5185.64|5185.64|5185.64|5185.64|5185.64|0
1620377900000|2021-05-07 08:58:20|5186.33|5186.33|5186.33|5186.33|5186.33|5186.33|5186.33|5186.33|0
1620377910000|2021-05-07 08:58:30|5185.8|5185.8|5185.52|5185.52|5185.8|5185.8|5185.52|5185.52|0
1620377920000|2021-05-07 08:58:40|5184.94|5184.94|5185.23|5185.23|5185.52|5185.52|5184.94|5184.94|0
1620377940000|2021-05-07 08:59:00|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|5184.94|0
1620377950000|2021-05-07 08:59:10|5184.65|5184.65|5184.65|5184.65|5184.65|5184.65|5184.65|5184.65|0
1620377970000|2021-05-07 08:59:30|5184.61|5184.61|5184.62|5184.62|5184.9|5184.9|5184.61|5184.61|0
1620377980000|2021-05-07 08:59:40|5184.91|5184.91|5185.49|5185.49|5185.49|5185.49|5184.91|5184.91|0
1620377990000|2021-05-07 08:59:50|5185.52|5185.52|5185.81|5185.81|5185.81|5185.81|5185.52|5185.52|0
1620378010000|2021-05-07 09:00:10|5186.29|5186.29|5186.58|5186.58|5186.58|5186.58|5186.29|5186.29|0
1620378020000|2021-05-07 09:00:20|5185.76|5185.76|5185.76|5185.76|5185.76|5185.76|5185.76|5185.76|0
1620378030000|2021-05-07 09:00:30|5186.05|5186.05|5186.34|5186.34|5186.34|5186.34|5186.05|5186.05|0
1620378040000|2021-05-07 09:00:40|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|5186.05|0
1620378050000|2021-05-07 09:00:50|5185.83|5185.83|5185.26|5185.26|5185.83|5185.83|5185.26|5185.26|0
1620378070000|2021-05-07 09:01:10|5184.32|5184.32|5183.12|5183.12|5184.32|5184.32|5183.12|5183.12|0
1620378080000|2021-05-07 09:01:20|5182.83|5182.83|5182.14|5182.14|5182.83|5182.83|5182.14|5182.14|0
1620378090000|2021-05-07 09:01:30|5181.92|5181.92|5181.69|5181.69|5181.92|5181.92|5181.69|5181.69|0
1620378130000|2021-05-07 09:02:10|5181.4|5181.4|5181.4|5181.4|5181.4|5181.4|5181.4|5181.4|0
1620378140000|2021-05-07 09:02:20|5181.69|5181.69|5180.94|5180.94|5181.97|5181.97|5180.94|5180.94|0
1620378150000|2021-05-07 09:02:30|5181.52|5181.52|5181.23|5181.23|5181.52|5181.52|5181.23|5181.23|0
1620378160000|2021-05-07 09:02:40|5180.65|5180.65|5180.91|5180.91|5181.23|5181.23|5180.62|5180.62|0
1620378170000|2021-05-07 09:02:50|5180.04|5180.04|5180.62|5180.62|5180.62|5180.62|5180.04|5180.04|0
1620378180000|2021-05-07 09:03:00|5180.83|5180.83|5181.07|5181.07|5181.07|5181.07|5180.83|5180.83|0
1620378190000|2021-05-07 09:03:10|5180.78|5180.78|5181.89|5181.89|5181.89|5181.89|5180.78|5180.78|0
1620378200000|2021-05-07 09:03:20|5182.13|5182.13|5182.13|5182.13|5182.13|5182.13|5181.84|5181.84|0
1620378210000|2021-05-07 09:03:30|5182.1|5182.1|5182.1|5182.1|5182.1|5182.1|5182.1|5182.1|0
1620378240000|2021-05-07 09:04:00|5182.05|5182.05|5182.34|5182.34|5182.34|5182.34|5182.05|5182.05|0
1620378250000|2021-05-07 09:04:10|5182.78|5182.78|5182.81|5182.81|5183.55|5183.55|5182.78|5182.78|0
1620378260000|2021-05-07 09:04:20|5182.24|5182.24|5182.53|5182.53|5182.53|5182.53|5182.24|5182.24|0
1620378270000|2021-05-07 09:04:30|5182.77|5182.77|5182.09|5182.09|5182.77|5182.77|5181.81|5181.81|0
1620378280000|2021-05-07 09:04:40|5181.85|5181.85|5180.53|5180.53|5181.85|5181.85|5180.53|5180.53|0
1620378290000|2021-05-07 09:04:50|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|5180.82|0
1620378300000|2021-05-07 09:05:00|5180.58|5180.58|5179.59|5179.59|5180.58|5180.58|5179.59|5179.59|0
1620378310000|2021-05-07 09:05:10|5179.88|5179.88|5179.93|5179.93|5180.17|5180.17|5179.88|5179.88|0
1620378320000|2021-05-07 09:05:20|5179.36|5179.36|5178.9|5178.9|5179.36|5179.36|5178.9|5178.9|0
1620378330000|2021-05-07 09:05:30|5179.19|5179.19|5178.9|5178.9|5179.19|5179.19|5178.9|5178.9|0
1620378340000|2021-05-07 09:05:40|5179.14|5179.14|5179.73|5179.73|5179.88|5179.88|5178.92|5178.92|0
1620378350000|2021-05-07 09:05:50|5180.31|5180.31|5180.53|5180.53|5180.53|5180.53|5180.31|5180.31|0
1620378360000|2021-05-07 09:06:00|5180.74|5180.74|5180.74|5180.74|5180.74|5180.74|5180.74|5180.74|0
1620378370000|2021-05-07 09:06:10|5180.53|5180.53|5181.18|5181.18|5181.18|5181.18|5180.53|5180.53|0
1620378390000|2021-05-07 09:06:30|5181.75|5181.75|5181.99|5181.99|5181.99|5181.99|5181.75|5181.75|0
1620378400000|2021-05-07 09:06:40|5182.21|5182.21|5182.79|5182.79|5182.79|5182.79|5182.21|5182.21|0
1620378420000|2021-05-07 09:07:00|5183.08|5183.08|5183.08|5183.08|5183.08|5183.08|5183.08|5183.08|0
1620378440000|2021-05-07 09:07:20|5183.51|5183.51|5183.8|5183.8|5183.8|5183.8|5183.51|5183.51|0
1620378470000|2021-05-07 09:07:50|5184.09|5184.09|5186.22|5186.22|5186.3|5186.3|5184.09|5184.09|0
1620378480000|2021-05-07 09:08:00|5186.51|5186.51|5186.8|5186.8|5187.09|5187.09|5186.51|5186.51|0
1620378490000|2021-05-07 09:08:10|5185.64|5185.64|5186.51|5186.51|5186.51|5186.51|5185.64|5185.64|0
1620378510000|2021-05-07 09:08:30|5186.73|5186.73|5188.16|5188.16|5188.16|5188.16|5186.73|5186.73|0
1620378520000|2021-05-07 09:08:40|5188.45|5188.45|5188.45|5188.45|5188.45|5188.45|5188.45|5188.45|0
1620378530000|2021-05-07 09:08:50|5187.87|5187.87|5188.16|5188.16|5188.16|5188.16|5187.87|5187.87|0
1620378540000|2021-05-07 09:09:00|5188.64|5188.64|5192.2|5192.2|5192.2|5192.2|5188.64|5188.64|0
1620378550000|2021-05-07 09:09:10|5192.48|5192.48|5192.77|5192.77|5192.77|5192.77|5192.48|5192.48|0
1620378560000|2021-05-07 09:09:20|5192.99|5192.99|5192.99|5192.99|5192.99|5192.99|5192.7|5192.7|0
1620378570000|2021-05-07 09:09:30|5193.07|5193.07|5193.07|5193.07|5193.07|5193.07|5193.07|5193.07|0
1620378580000|2021-05-07 09:09:40|5192.78|5192.78|5193.43|5193.43|5193.81|5193.81|5192.78|5192.78|0
1620378590000|2021-05-07 09:09:50|5193.19|5193.19|5192.95|5192.95|5193.19|5193.19|5192.95|5192.95|0
1620378600000|2021-05-07 09:10:00|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|5193.24|0
1620378610000|2021-05-07 09:10:10|5193.53|5193.53|5193.82|5193.82|5193.82|5193.82|5193.53|5193.53|0
1620378620000|2021-05-07 09:10:20|5194.3|5194.3|5194.43|5194.43|5194.43|5194.43|5194.14|5194.14|0
1620378630000|2021-05-07 09:10:30|5194.39|5194.39|5194.15|5194.15|5194.39|5194.39|5194.15|5194.15|0
1620378640000|2021-05-07 09:10:40|5193.87|5193.87|5193.24|5193.24|5193.87|5193.87|5191.97|5191.97|0
1620378650000|2021-05-07 09:10:50|5193.16|5193.16|5193.16|5193.16|5193.16|5193.16|5193.16|5193.16|0
1620378660000|2021-05-07 09:11:00|5192.87|5192.87|5192.87|5192.87|5193.16|5193.16|5192.87|5192.87|0
1620378670000|2021-05-07 09:11:10|5192.29|5192.29|5192.63|5192.63|5192.87|5192.87|5192.29|5192.29|0
1620378680000|2021-05-07 09:11:20|5192.39|5192.39|5191.94|5191.94|5192.39|5192.39|5191.94|5191.94|0
1620378700000|2021-05-07 09:11:40|5191.65|5191.65|5191.36|5191.36|5191.65|5191.65|5191.07|5191.07|0
1620378710000|2021-05-07 09:11:50|5190.78|5190.78|5189.08|5189.08|5191.07|5191.07|5189.08|5189.08|0
1620378720000|2021-05-07 09:12:00|5188.5|5188.5|5189.24|5189.24|5189.24|5189.24|5188.5|5188.5|0
1620378750000|2021-05-07 09:12:30|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|0
1620378760000|2021-05-07 09:12:40|5188.67|5188.67|5188.67|5188.67|5188.67|5188.67|5188.67|5188.67|0
1620378770000|2021-05-07 09:12:50|5187.76|5187.76|5186.89|5186.89|5187.76|5187.76|5186.89|5186.89|0
1620378780000|2021-05-07 09:13:00|5187.11|5187.11|5188.67|5188.67|5188.67|5188.67|5187.11|5187.11|0
1620378800000|2021-05-07 09:13:20|5188.43|5188.43|5188.67|5188.67|5188.67|5188.67|5188.43|5188.43|0
1620378810000|2021-05-07 09:13:30|5188.43|5188.43|5187.68|5187.68|5188.43|5188.43|5187.68|5187.68|0
1620378830000|2021-05-07 09:13:50|5187.47|5187.47|5187.52|5187.52|5187.52|5187.52|5187.23|5187.23|0
1620378840000|2021-05-07 09:14:00|5187.76|5187.76|5188|5188|5188.04|5188.04|5187.76|5187.76|0
1620378880000|2021-05-07 09:14:40|5188.29|5188.29|5190.01|5190.01|5190.01|5190.01|5188.29|5188.29|0
1620378890000|2021-05-07 09:14:50|5190.3|5190.3|5189.72|5189.72|5190.3|5190.3|5189.72|5189.72|0
1620378900000|2021-05-07 09:15:00|5189.43|5189.43|5190.01|5190.01|5190.01|5190.01|5189.43|5189.43|0
1620378940000|2021-05-07 09:15:40|5189.29|5189.29|5188.22|5188.22|5189.29|5189.29|5188.21|5188.21|0
1620378950000|2021-05-07 09:15:50|5188.43|5188.43|5189.01|5189.01|5189.01|5189.01|5188.43|5188.43|0
1620378960000|2021-05-07 09:16:00|5188.72|5188.72|5188.43|5188.43|5188.72|5188.72|5188.43|5188.43|0
1620378970000|2021-05-07 09:16:10|5188.22|5188.22|5188.79|5188.79|5188.79|5188.79|5188.22|5188.22|0
1620378980000|2021-05-07 09:16:20|5189.37|5189.37|5189.08|5189.08|5189.37|5189.37|5189.08|5189.08|0
1620378990000|2021-05-07 09:16:30|5188.84|5188.84|5188.52|5188.52|5188.84|5188.84|5187.95|5187.95|0
1620379000000|2021-05-07 09:16:40|5188.48|5188.48|5188.52|5188.52|5188.52|5188.52|5188.48|5188.48|0
1620379030000|2021-05-07 09:17:10|5188.29|5188.29|5188.29|5188.29|5188.29|5188.29|5188.29|5188.29|0
1620379040000|2021-05-07 09:17:20|5187.85|5187.85|5187.74|5187.74|5187.85|5187.85|5187.74|5187.74|0
1620379060000|2021-05-07 09:17:40|5187.98|5187.98|5188.41|5188.41|5188.41|5188.41|5187.98|5187.98|0
1620379070000|2021-05-07 09:17:50|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|0
1620379090000|2021-05-07 09:18:10|5189.18|5189.18|5189.39|5189.39|5189.39|5189.39|5189.18|5189.18|0
1620379100000|2021-05-07 09:18:20|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|5189.63|0
1620379110000|2021-05-07 09:18:30|5189.85|5189.85|5190.09|5190.09|5190.09|5190.09|5189.85|5189.85|0
1620379120000|2021-05-07 09:18:40|5189.85|5189.85|5189.34|5189.34|5189.85|5189.85|5189.34|5189.34|0
1620379130000|2021-05-07 09:18:50|5189.05|5189.05|5188.29|5188.29|5189.05|5189.05|5188.29|5188.29|0
1620379150000|2021-05-07 09:19:10|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|5188.57|0
1620379160000|2021-05-07 09:19:20|5188.29|5188.29|5188.29|5188.29|5188.29|5188.29|5188.29|5188.29|0
1620379170000|2021-05-07 09:19:30|5188.32|5188.32|5188.56|5188.56|5188.61|5188.61|5188.32|5188.32|0
1620379180000|2021-05-07 09:19:40|5187.91|5187.91|5187.91|5187.91|5188.2|5188.2|5187.91|5187.91|0
1620379190000|2021-05-07 09:19:50|5187.62|5187.62|5187.91|5187.91|5187.91|5187.91|5187.62|5187.62|0
1620379210000|2021-05-07 09:20:10|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|0
1620379220000|2021-05-07 09:20:20|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|0
1620379230000|2021-05-07 09:20:30|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|0
1620379250000|2021-05-07 09:20:50|5187.4|5187.4|5187.21|5187.21|5187.69|5187.69|5187.21|5187.21|0
1620379260000|2021-05-07 09:21:00|5187.43|5187.43|5187.67|5187.67|5187.67|5187.67|5187.43|5187.43|0
1620379270000|2021-05-07 09:21:10|5187.96|5187.96|5189.06|5189.06|5189.06|5189.06|5187.96|5187.96|0
1620379280000|2021-05-07 09:21:20|5189.35|5189.35|5190.3|5190.3|5190.59|5190.59|5189.35|5189.35|0
1620379290000|2021-05-07 09:21:30|5190.59|5190.59|5190.59|5190.59|5190.59|5190.59|5190.59|5190.59|0
1620379300000|2021-05-07 09:21:40|5190.38|5190.38|5190.38|5190.38|5190.38|5190.38|5190.38|5190.38|0
1620379310000|2021-05-07 09:21:50|5190.09|5190.09|5190.09|5190.09|5190.09|5190.09|5190.09|5190.09|0
1620379320000|2021-05-07 09:22:00|5189.51|5189.51|5190.09|5190.09|5190.09|5190.09|5189.22|5189.22|0
1620379340000|2021-05-07 09:22:20|5190.33|5190.33|5190.33|5190.33|5190.33|5190.33|5190.33|5190.33|0
1620379350000|2021-05-07 09:22:30|5189.06|5189.06|5189.34|5189.34|5189.63|5189.63|5189.06|5189.06|0
1620379360000|2021-05-07 09:22:40|5189.06|5189.06|5189.34|5189.34|5189.34|5189.34|5189.06|5189.06|0
1620379380000|2021-05-07 09:23:00|5189.06|5189.06|5189.34|5189.34|5189.34|5189.34|5188.48|5188.48|0
1620379390000|2021-05-07 09:23:10|5189.06|5189.06|5189.06|5189.06|5189.34|5189.34|5189.06|5189.06|0
1620379400000|2021-05-07 09:23:20|5189.09|5189.09|5188.06|5188.06|5189.09|5189.09|5188.06|5188.06|0
1620379410000|2021-05-07 09:23:30|5187.77|5187.77|5187.77|5187.77|5187.77|5187.77|5187.77|5187.77|0
1620379420000|2021-05-07 09:23:40|5187.24|5187.24|5186.81|5186.81|5187.24|5187.24|5186.81|5186.81|0
1620379430000|2021-05-07 09:23:50|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|5187.1|0
1620379440000|2021-05-07 09:24:00|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|0
1620379450000|2021-05-07 09:24:10|5187.33|5187.33|5187.06|5187.06|5187.33|5187.33|5187.04|5187.04|0
1620379460000|2021-05-07 09:24:20|5187.04|5187.04|5186.66|5186.66|5187.48|5187.48|5186.66|5186.66|0
1620379470000|2021-05-07 09:24:30|5186.6|5186.6|5187.86|5187.86|5187.86|5187.86|5186.6|5186.6|0
1620379480000|2021-05-07 09:24:40|5188.15|5188.15|5188.44|5188.44|5188.44|5188.44|5188.15|5188.15|0
1620379490000|2021-05-07 09:24:50|5188.23|5188.23|5187.42|5187.42|5188.23|5188.23|5187.42|5187.42|0
1620379500000|2021-05-07 09:25:00|5187.39|5187.39|5186.13|5186.13|5187.39|5187.39|5185.89|5185.89|0
1620379510000|2021-05-07 09:25:10|5186.11|5186.11|5186.11|5186.11|5186.11|5186.11|5186.11|5186.11|0
1620379520000|2021-05-07 09:25:20|5185.96|5185.96|5185.38|5185.38|5185.96|5185.96|5185.38|5185.38|0
1620379540000|2021-05-07 09:25:40|5185.31|5185.31|5185.36|5185.36|5185.6|5185.6|5185.31|5185.31|0
1620379550000|2021-05-07 09:25:50|5185.65|5185.65|5186.13|5186.13|5186.42|5186.42|5185.65|5185.65|0
1620379560000|2021-05-07 09:26:00|5186.42|5186.42|5186.46|5186.46|5187.13|5187.13|5186.42|5186.42|0
1620379570000|2021-05-07 09:26:10|5186.17|5186.17|5186.46|5186.46|5186.46|5186.46|5186.17|5186.17|0
1620379580000|2021-05-07 09:26:20|5186.17|5186.17|5186.49|5186.49|5186.73|5186.73|5186.17|5186.17|0
1620379610000|2021-05-07 09:26:50|5186.79|5186.79|5187.56|5187.56|5188.14|5188.14|5186.79|5186.79|0
1620379620000|2021-05-07 09:27:00|5187.85|5187.85|5186.98|5186.98|5187.85|5187.85|5186.98|5186.98|0
1620379630000|2021-05-07 09:27:10|5186.74|5186.74|5186.98|5186.98|5186.98|5186.98|5186.74|5186.74|0
1620379650000|2021-05-07 09:27:30|5186.97|5186.97|5187.52|5187.52|5187.52|5187.52|5186.94|5186.94|0
1620379660000|2021-05-07 09:27:40|5187.23|5187.23|5187.59|5187.59|5187.81|5187.81|5187.01|5187.01|0
1620379670000|2021-05-07 09:27:50|5188.24|5188.24|5189.77|5189.77|5189.77|5189.77|5188.24|5188.24|0
1620379680000|2021-05-07 09:28:00|5189.48|5189.48|5189.77|5189.77|5189.77|5189.77|5189.48|5189.48|0
1620379690000|2021-05-07 09:28:10|5189.99|5189.99|5189.22|5189.22|5190.28|5190.28|5189.01|5189.01|0
1620379710000|2021-05-07 09:28:30|5189.46|5189.46|5190.91|5190.91|5190.91|5190.91|5189.46|5189.46|0
1620379720000|2021-05-07 09:28:40|5190.62|5190.62|5189.46|5189.46|5190.91|5190.91|5189.46|5189.46|0
1620379730000|2021-05-07 09:28:50|5189.75|5189.75|5189.75|5189.75|5189.75|5189.75|5189.46|5189.46|0
1620379740000|2021-05-07 09:29:00|5190.04|5190.04|5190.62|5190.62|5190.62|5190.62|5190.04|5190.04|0
1620379750000|2021-05-07 09:29:10|5190.38|5190.38|5190.16|5190.16|5190.38|5190.38|5190.16|5190.16|0
1620379760000|2021-05-07 09:29:20|5189.58|5189.58|5190.16|5190.16|5190.16|5190.16|5189.58|5189.58|0
1620379770000|2021-05-07 09:29:30|5189.01|5189.01|5189.58|5189.58|5189.58|5189.58|5189.01|5189.01|0
1620379780000|2021-05-07 09:29:40|5189.62|5189.62|5189.65|5189.65|5189.65|5189.65|5189.59|5189.59|0
1620379790000|2021-05-07 09:29:50|5189.12|5189.12|5188.9|5188.9|5189.12|5189.12|5188.9|5188.9|0
1620379800000|2021-05-07 09:30:00|5189.12|5189.12|5187.87|5187.87|5189.12|5189.12|5187.01|5187.01|0
1620379810000|2021-05-07 09:30:10|5187.86|5187.86|5186.98|5186.98|5187.86|5187.86|5186.98|5186.98|0
1620379820000|2021-05-07 09:30:20|5187.56|5187.56|5187.27|5187.27|5187.56|5187.56|5187.27|5187.27|0
1620379840000|2021-05-07 09:30:40|5186.4|5186.4|5186.12|5186.12|5186.4|5186.4|5185.88|5185.88|0
1620379860000|2021-05-07 09:31:00|5186.4|5186.4|5183.55|5183.55|5186.4|5186.4|5183.55|5183.55|0
1620379870000|2021-05-07 09:31:10|5183.84|5183.84|5184.35|5184.35|5184.35|5184.35|5183.84|5183.84|0
1620379880000|2021-05-07 09:31:20|5184.38|5184.38|5184.86|5184.86|5184.86|5184.86|5184.38|5184.38|0
1620379890000|2021-05-07 09:31:30|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|5185.14|0
1620379900000|2021-05-07 09:31:40|5185.43|5185.43|5185.43|5185.43|5185.43|5185.43|5185.43|5185.43|0
1620379910000|2021-05-07 09:31:50|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|0
1620379920000|2021-05-07 09:32:00|5184.24|5184.24|5183.95|5183.95|5184.24|5184.24|5183.95|5183.95|0
1620379930000|2021-05-07 09:32:10|5184.81|5184.81|5186.99|5186.99|5186.99|5186.99|5184.81|5184.81|0
1620379940000|2021-05-07 09:32:20|5189.15|5189.15|5188.67|5188.67|5189.44|5189.44|5188.67|5188.67|0
1620379950000|2021-05-07 09:32:30|5188.43|5188.43|5188.21|5188.21|5188.43|5188.43|5188.21|5188.21|0
1620379960000|2021-05-07 09:32:40|5188.45|5188.45|5187.47|5187.47|5188.45|5188.45|5187.47|5187.47|0
1620379970000|2021-05-07 09:32:50|5187.52|5187.52|5186.54|5186.54|5187.52|5187.52|5186.46|5186.46|0
1620379980000|2021-05-07 09:33:00|5185.96|5185.96|5186.54|5186.54|5186.54|5186.54|5185.67|5185.67|0
1620379990000|2021-05-07 09:33:10|5186.25|5186.25|5185.77|5185.77|5186.25|5186.25|5185.77|5185.77|0
1620380000000|2021-05-07 09:33:20|5185.12|5185.12|5184.64|5184.64|5185.12|5185.12|5184.64|5184.64|0
1620380010000|2021-05-07 09:33:30|5184.07|5184.07|5184.07|5184.07|5184.07|5184.07|5184.07|5184.07|0
1620380020000|2021-05-07 09:33:40|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|0
1620380030000|2021-05-07 09:33:50|5184.29|5184.29|5183.63|5183.63|5184.29|5184.29|5183.63|5183.63|0
1620380050000|2021-05-07 09:34:10|5183.62|5183.62|5183.62|5183.62|5183.62|5183.62|5183.62|5183.62|0
1620380060000|2021-05-07 09:34:20|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|0
1620380070000|2021-05-07 09:34:30|5184.11|5184.11|5184.11|5184.11|5184.11|5184.11|5184.11|5184.11|0
1620380090000|2021-05-07 09:34:50|5183.82|5183.82|5184.06|5184.06|5184.06|5184.06|5183.82|5183.82|0
1620380100000|2021-05-07 09:35:00|5183.82|5183.82|5182.48|5182.48|5183.82|5183.82|5182.48|5182.48|0
1620380110000|2021-05-07 09:35:10|5182.19|5182.19|5181.43|5181.43|5182.19|5182.19|5181.43|5181.43|0
1620380120000|2021-05-07 09:35:20|5181.19|5181.19|5181.19|5181.19|5181.19|5181.19|5181.19|5181.19|0
1620380130000|2021-05-07 09:35:30|5181.23|5181.23|5178.97|5178.97|5181.23|5181.23|5178.97|5178.97|0
1620380140000|2021-05-07 09:35:40|5178.73|5178.73|5179.43|5179.43|5179.43|5179.43|5178.73|5178.73|0
1620380150000|2021-05-07 09:35:50|5180.36|5180.36|5180.7|5180.7|5180.84|5180.84|5180.36|5180.36|0
1620380160000|2021-05-07 09:36:00|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|5180.41|0
1620380170000|2021-05-07 09:36:10|5180.7|5180.7|5180.2|5180.2|5180.78|5180.78|5180.2|5180.2|0
1620380190000|2021-05-07 09:36:30|5180.65|5180.65|5180.87|5180.87|5180.87|5180.87|5180.65|5180.65|0
1620380200000|2021-05-07 09:36:40|5181.09|5181.09|5181.61|5181.61|5181.61|5181.61|5181.09|5181.09|0
1620380210000|2021-05-07 09:36:50|5180.7|5180.7|5179.98|5179.98|5180.7|5180.7|5179.98|5179.98|0
1620380220000|2021-05-07 09:37:00|5179.27|5179.27|5179.27|5179.27|5179.27|5179.27|5179.27|5179.27|0
1620380230000|2021-05-07 09:37:10|5179.75|5179.75|5178.5|5178.5|5179.75|5179.75|5178.5|5178.5|0
1620380240000|2021-05-07 09:37:20|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|0
1620380250000|2021-05-07 09:37:30|5178.7|5178.7|5178.23|5178.23|5178.7|5178.7|5178.23|5178.23|0
1620380260000|2021-05-07 09:37:40|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|5177.75|0
1620380270000|2021-05-07 09:37:50|5177.1|5177.1|5177.34|5177.34|5177.34|5177.34|5177.1|5177.1|0
1620380280000|2021-05-07 09:38:00|5177.55|5177.55|5178.8|5178.8|5178.8|5178.8|5176.4|5176.4|0
1620380290000|2021-05-07 09:38:10|5179.09|5179.09|5178.58|5178.58|5179.09|5179.09|5177.71|5177.71|0
1620380300000|2021-05-07 09:38:20|5178.22|5178.22|5178.22|5178.22|5178.22|5178.22|5178.22|5178.22|0
1620380320000|2021-05-07 09:38:40|5178.46|5178.46|5178.75|5178.75|5178.75|5178.75|5178.17|5178.17|0
1620380330000|2021-05-07 09:38:50|5178.51|5178.51|5178.79|5178.79|5178.8|5178.8|5178.51|5178.51|0
1620380340000|2021-05-07 09:39:00|5179.03|5179.03|5179.51|5179.51|5179.51|5179.51|5178.81|5178.81|0
1620380350000|2021-05-07 09:39:10|5179.8|5179.8|5181.34|5181.34|5181.34|5181.34|5179.8|5179.8|0
1620380360000|2021-05-07 09:39:20|5181.3|5181.3|5182.03|5182.03|5182.03|5182.03|5181.3|5181.3|0
1620380370000|2021-05-07 09:39:30|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|0
1620380380000|2021-05-07 09:39:40|5181.9|5181.9|5182.48|5182.48|5182.48|5182.48|5181.9|5181.9|0
1620380390000|2021-05-07 09:39:50|5182.77|5182.77|5182.19|5182.19|5182.77|5182.77|5182.19|5182.19|0
1620380400000|2021-05-07 09:40:00|5182.17|5182.17|5182.32|5182.32|5182.32|5182.32|5182.17|5182.17|0
1620380410000|2021-05-07 09:40:10|5182.61|5182.61|5183.09|5183.09|5183.09|5183.09|5182.61|5182.61|0
1620380420000|2021-05-07 09:40:20|5183.38|5183.38|5184.34|5184.34|5184.34|5184.34|5183.38|5183.38|0
1620380430000|2021-05-07 09:40:30|5184.92|5184.92|5185.83|5185.83|5185.83|5185.83|5184.92|5184.92|0
1620380440000|2021-05-07 09:40:40|5186.31|5186.31|5186.31|5186.31|5186.31|5186.31|5186.31|5186.31|0
1620380450000|2021-05-07 09:40:50|5186.74|5186.74|5186.53|5186.53|5186.74|5186.74|5186.53|5186.53|0
1620380460000|2021-05-07 09:41:00|5186.77|5186.77|5186.77|5186.77|5186.77|5186.77|5186.77|5186.77|0
1620380470000|2021-05-07 09:41:10|5186.8|5186.8|5186.8|5186.8|5186.8|5186.8|5186.8|5186.8|0
1620380480000|2021-05-07 09:41:20|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|0
1620380490000|2021-05-07 09:41:30|5186.56|5186.56|5186.75|5186.75|5186.8|5186.8|5186.56|5186.56|0
1620380500000|2021-05-07 09:41:40|5186.46|5186.46|5187.98|5187.98|5187.98|5187.98|5186.46|5186.46|0
1620380510000|2021-05-07 09:41:50|5188.22|5188.22|5186.57|5186.57|5188.22|5188.22|5186.57|5186.57|0
1620380520000|2021-05-07 09:42:00|5186.81|5186.81|5187.75|5187.75|5187.96|5187.96|5186.79|5186.79|0
1620380530000|2021-05-07 09:42:10|5187.27|5187.27|5187.56|5187.56|5187.56|5187.56|5187.27|5187.27|0
1620380540000|2021-05-07 09:42:20|5187.27|5187.27|5187.27|5187.27|5187.27|5187.27|5187.27|5187.27|0
1620380550000|2021-05-07 09:42:30|5187.51|5187.51|5187.98|5187.98|5187.98|5187.98|5187.51|5187.51|0
1620380560000|2021-05-07 09:42:40|5187.27|5187.27|5187.26|5187.26|5187.51|5187.51|5187.22|5187.22|0
1620380570000|2021-05-07 09:42:50|5187.3|5187.3|5186.85|5186.85|5187.3|5187.3|5186.85|5186.85|0
1620380580000|2021-05-07 09:43:00|5186.56|5186.56|5186.32|5186.32|5186.56|5186.56|5185.74|5185.74|0
1620380590000|2021-05-07 09:43:10|5186.61|5186.61|5186.61|5186.61|5186.61|5186.61|5186.61|5186.61|0
1620380600000|2021-05-07 09:43:20|5186.13|5186.13|5186.15|5186.15|5186.15|5186.15|5186.13|5186.13|0
1620380610000|2021-05-07 09:43:30|5186.37|5186.37|5186.37|5186.37|5186.37|5186.37|5186.37|5186.37|0
1620380620000|2021-05-07 09:43:40|5186.61|5186.61|5186.98|5186.98|5187.83|5187.83|5186.61|5186.61|0
1620380630000|2021-05-07 09:43:50|5187.26|5187.26|5187.26|5187.26|5187.26|5187.26|5187.03|5187.03|0
1620380640000|2021-05-07 09:44:00|5186.98|5186.98|5186.9|5186.9|5186.98|5186.98|5186.9|5186.9|0
1620380660000|2021-05-07 09:44:20|5186.61|5186.61|5185.79|5185.79|5186.61|5186.61|5185.79|5185.79|0
1620380670000|2021-05-07 09:44:30|5185.76|5185.76|5185.99|5185.99|5185.99|5185.99|5185.7|5185.7|0
1620380680000|2021-05-07 09:44:40|5185.98|5185.98|5185.98|5185.98|5186.27|5186.27|5185.98|5185.98|0
1620380700000|2021-05-07 09:45:00|5186.46|5186.46|5187.42|5187.42|5187.42|5187.42|5186.46|5186.46|0
1620380710000|2021-05-07 09:45:10|5186.84|5186.84|5186.12|5186.12|5186.84|5186.84|5186.12|5186.12|0
1620380720000|2021-05-07 09:45:20|5185.9|5185.9|5184.75|5184.75|5186.41|5186.41|5184.75|5184.75|0
1620380730000|2021-05-07 09:45:30|5184.53|5184.53|5183.81|5183.81|5184.53|5184.53|5183.57|5183.57|0
1620380740000|2021-05-07 09:45:40|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|0
1620380750000|2021-05-07 09:45:50|5184.02|5184.02|5184|5184|5184.02|5184.02|5184|5184|0
1620380760000|2021-05-07 09:46:00|5183.76|5183.76|5183.76|5183.76|5183.76|5183.76|5183.76|5183.76|0
1620380780000|2021-05-07 09:46:20|5184.68|5184.68|5184.12|5184.12|5184.69|5184.69|5184.12|5184.12|0
1620380790000|2021-05-07 09:46:30|5184.33|5184.33|5184.33|5184.33|5184.33|5184.33|5184.33|5184.33|0
1620380800000|2021-05-07 09:46:40|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|5183.64|0
1620380810000|2021-05-07 09:46:50|5183.42|5183.42|5183.66|5183.66|5183.66|5183.66|5183.42|5183.42|0
1620380830000|2021-05-07 09:47:10|5183.9|5183.9|5183.9|5183.9|5183.9|5183.9|5183.9|5183.9|0
1620380840000|2021-05-07 09:47:20|5184.19|5184.19|5184.77|5184.77|5184.77|5184.77|5184.19|5184.19|0
1620380850000|2021-05-07 09:47:30|5185.65|5185.65|5185.65|5185.65|5185.65|5185.65|5185.65|5185.65|0
1620380860000|2021-05-07 09:47:40|5185.89|5185.89|5186.39|5186.39|5186.39|5186.39|5185.81|5185.81|0
1620380870000|2021-05-07 09:47:50|5187.06|5187.06|5187.35|5187.35|5187.35|5187.35|5187.06|5187.06|0
1620380880000|2021-05-07 09:48:00|5187.06|5187.06|5186.56|5186.56|5187.06|5187.06|5186.32|5186.32|0
1620380890000|2021-05-07 09:48:10|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|5186.32|0
1620380910000|2021-05-07 09:48:30|5186.03|5186.03|5186.32|5186.32|5186.32|5186.32|5186.03|5186.03|0
1620380920000|2021-05-07 09:48:40|5186.1|5186.1|5185.53|5185.53|5186.1|5186.1|5185.53|5185.53|0
1620380940000|2021-05-07 09:49:00|5185.24|5185.24|5184.45|5184.45|5185.24|5185.24|5184.45|5184.45|0
1620380950000|2021-05-07 09:49:10|5184.24|5184.24|5183.06|5183.06|5184.24|5184.24|5183.06|5183.06|0
1620380960000|2021-05-07 09:49:20|5183.05|5183.05|5180.77|5180.77|5183.05|5183.05|5180.77|5180.77|0
1620380970000|2021-05-07 09:49:30|5180.78|5180.78|5180.78|5180.78|5181.07|5181.07|5180.78|5180.78|0
1620380980000|2021-05-07 09:49:40|5181.36|5181.36|5181.7|5181.7|5181.94|5181.94|5181.07|5181.07|0
1620380990000|2021-05-07 09:49:50|5182.13|5182.13|5182.13|5182.13|5182.13|5182.13|5182.13|5182.13|0
1620381000000|2021-05-07 09:50:00|5181.84|5181.84|5181.84|5181.84|5181.84|5181.84|5181.84|5181.84|0
1620381010000|2021-05-07 09:50:10|5181.27|5181.27|5181.27|5181.27|5181.55|5181.55|5181.27|5181.27|0
1620381020000|2021-05-07 09:50:20|5181.05|5181.05|5181.05|5181.05|5181.27|5181.27|5181.05|5181.05|0
1620381040000|2021-05-07 09:50:40|5181.5|5181.5|5180.64|5180.64|5181.5|5181.5|5180.64|5180.64|0
1620381060000|2021-05-07 09:51:00|5180.42|5180.42|5181.22|5181.22|5181.22|5181.22|5180.42|5180.42|0
1620381070000|2021-05-07 09:51:10|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|5180.64|0
1620381080000|2021-05-07 09:51:20|5180.42|5180.42|5180.42|5180.42|5181.22|5181.22|5180.35|5180.35|0
1620381090000|2021-05-07 09:51:30|5179.56|5179.56|5178.33|5178.33|5179.56|5179.56|5178.33|5178.33|0
1620381100000|2021-05-07 09:51:40|5178.04|5178.04|5177.76|5177.76|5178.04|5178.04|5177.76|5177.76|0
1620381110000|2021-05-07 09:51:50|5177.47|5177.47|5176.56|5176.56|5177.47|5177.47|5176.56|5176.56|0
1620381120000|2021-05-07 09:52:00|5176.27|5176.27|5175.98|5175.98|5176.27|5176.27|5175.98|5175.98|0
1620381130000|2021-05-07 09:52:10|5176.27|5176.27|5176.56|5176.56|5176.56|5176.56|5176.27|5176.27|0
1620381140000|2021-05-07 09:52:20|5176.32|5176.32|5176.8|5176.8|5177.01|5177.01|5176.32|5176.32|0
1620381160000|2021-05-07 09:52:40|5176.51|5176.51|5176.15|5176.15|5176.53|5176.53|5176.15|5176.15|0
1620381170000|2021-05-07 09:52:50|5175.87|5175.87|5175.13|5175.13|5175.94|5175.94|5175.13|5175.13|0
1620381180000|2021-05-07 09:53:00|5176.28|5176.28|5176.71|5176.71|5176.71|5176.71|5176.28|5176.28|0
1620381190000|2021-05-07 09:53:10|5177.19|5177.19|5179.11|5179.11|5179.11|5179.11|5177.19|5177.19|0
1620381200000|2021-05-07 09:53:20|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|5179.35|0
1620381210000|2021-05-07 09:53:30|5180.26|5180.26|5180.31|5180.31|5180.31|5180.31|5180.02|5180.02|0
1620381220000|2021-05-07 09:53:40|5180.35|5180.35|5180.35|5180.35|5180.35|5180.35|5180.35|5180.35|0
1620381230000|2021-05-07 09:53:50|5180.37|5180.37|5181.86|5181.86|5181.86|5181.86|5180.37|5180.37|0
1620381240000|2021-05-07 09:54:00|5182.34|5182.34|5181.19|5181.19|5182.34|5182.34|5181.19|5181.19|0
1620381250000|2021-05-07 09:54:10|5181.27|5181.27|5180|5180|5181.49|5181.49|5180|5180|0
1620381260000|2021-05-07 09:54:20|5180.29|5180.29|5180.14|5180.14|5180.38|5180.38|5179.85|5179.85|0
1620381270000|2021-05-07 09:54:30|5180.36|5180.36|5180.36|5180.36|5180.36|5180.36|5180.36|5180.36|0
1620381280000|2021-05-07 09:54:40|5180.4|5180.4|5180.4|5180.4|5180.4|5180.4|5180.4|5180.4|0
1620381300000|2021-05-07 09:55:00|5179.92|5179.92|5180.18|5180.18|5180.18|5180.18|5179.92|5179.92|0
1620381310000|2021-05-07 09:55:10|5180.47|5180.47|5180.5|5180.5|5180.5|5180.5|5180.02|5180.02|0
1620381320000|2021-05-07 09:55:20|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|5180.71|0
1620381330000|2021-05-07 09:55:30|5181.29|5181.29|5181.77|5181.77|5181.99|5181.99|5181.29|5181.29|0
1620381340000|2021-05-07 09:55:40|5181.48|5181.48|5181.19|5181.19|5181.48|5181.48|5181.19|5181.19|0
1620381350000|2021-05-07 09:55:50|5181.77|5181.77|5182.06|5182.06|5182.06|5182.06|5181.77|5181.77|0
1620381360000|2021-05-07 09:56:00|5182.64|5182.64|5182.66|5182.66|5182.66|5182.66|5182.64|5182.64|0
1620381370000|2021-05-07 09:56:10|5182.64|5182.64|5182.64|5182.64|5182.64|5182.64|5182.64|5182.64|0
1620381380000|2021-05-07 09:56:20|5182.06|5182.06|5180.04|5180.04|5182.06|5182.06|5179.75|5179.75|0
1620381400000|2021-05-07 09:56:40|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|5180.03|0
1620381410000|2021-05-07 09:56:50|5180.27|5180.27|5180.56|5180.56|5180.56|5180.56|5180.27|5180.27|0
1620381420000|2021-05-07 09:57:00|5180.58|5180.58|5180.09|5180.09|5180.58|5180.58|5180.09|5180.09|0
1620381430000|2021-05-07 09:57:10|5179.85|5179.85|5179.63|5179.63|5180.14|5180.14|5179.63|5179.63|0
1620381450000|2021-05-07 09:57:30|5179.92|5179.92|5179.92|5179.92|5179.92|5179.92|5179.92|5179.92|0
1620381460000|2021-05-07 09:57:40|5179.49|5179.49|5179.72|5179.72|5179.72|5179.72|5179.14|5179.14|0
1620381470000|2021-05-07 09:57:50|5179.74|5179.74|5179.96|5179.96|5179.96|5179.96|5179.43|5179.43|0
1620381480000|2021-05-07 09:58:00|5180.87|5180.87|5180.94|5180.94|5180.94|5180.94|5180.66|5180.66|0
1620381500000|2021-05-07 09:58:20|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|0
1620381520000|2021-05-07 09:58:40|5180.94|5180.94|5180.37|5180.37|5180.94|5180.94|5180.37|5180.37|0
1620381530000|2021-05-07 09:58:50|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|0
1620381540000|2021-05-07 09:59:00|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|0
1620381570000|2021-05-07 09:59:30|5180.71|5180.71|5182.09|5182.09|5182.3|5182.3|5180.65|5180.65|0
1620381580000|2021-05-07 09:59:40|5182.3|5182.3|5181.52|5181.52|5182.34|5182.34|5181.52|5181.52|0
1620381590000|2021-05-07 09:59:50|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|5181.23|0
1620381600000|2021-05-07 10:00:00|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|5181.01|0
1620381610000|2021-05-07 10:00:10|5181.02|5181.02|5180.49|5180.49|5181.02|5181.02|5180.49|5180.49|0
1620381620000|2021-05-07 10:00:20|5180.73|5180.73|5182.82|5182.82|5182.82|5182.82|5180.73|5180.73|0
1620381630000|2021-05-07 10:00:30|5182.24|5182.24|5181.96|5181.96|5182.24|5182.24|5181.96|5181.96|0
1620381640000|2021-05-07 10:00:40|5181.52|5181.52|5180.66|5180.66|5181.52|5181.52|5180.66|5180.66|0
1620381650000|2021-05-07 10:00:50|5179.46|5179.46|5178.86|5178.86|5179.46|5179.46|5178.86|5178.86|0
1620381660000|2021-05-07 10:01:00|5178.65|5178.65|5178.1|5178.1|5178.94|5178.94|5178.1|5178.1|0
1620381690000|2021-05-07 10:01:30|5178.12|5178.12|5178.4|5178.4|5178.4|5178.4|5178.12|5178.12|0
1620381700000|2021-05-07 10:01:40|5178.69|5178.69|5178.67|5178.67|5178.69|5178.69|5178.67|5178.67|0
1620381720000|2021-05-07 10:02:00|5178.38|5178.38|5178.38|5178.38|5178.38|5178.38|5178.38|5178.38|0
1620381730000|2021-05-07 10:02:10|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|5178.67|0
1620381740000|2021-05-07 10:02:20|5178.43|5178.43|5178.43|5178.43|5178.45|5178.45|5178.43|5178.43|0
1620381750000|2021-05-07 10:02:30|5178.14|5178.14|5178.14|5178.14|5178.14|5178.14|5178.14|5178.14|0
1620381760000|2021-05-07 10:02:40|5178.18|5178.18|5178.47|5178.47|5178.47|5178.47|5178.18|5178.18|0
1620381770000|2021-05-07 10:02:50|5178.5|5178.5|5178.5|5178.5|5178.5|5178.5|5178.5|5178.5|0
1620381780000|2021-05-07 10:03:00|5178.79|5178.79|5179.82|5179.82|5179.82|5179.82|5178.79|5178.79|0
1620381800000|2021-05-07 10:03:20|5180.06|5180.06|5180.06|5180.06|5180.06|5180.06|5180.06|5180.06|0
1620381820000|2021-05-07 10:03:40|5180.51|5180.51|5180.51|5180.51|5180.51|5180.51|5180.51|5180.51|0
1620381840000|2021-05-07 10:04:00|5180.47|5180.47|5180.47|5180.47|5180.47|5180.47|5180.47|5180.47|0
1620381850000|2021-05-07 10:04:10|5180.75|5180.75|5180.47|5180.47|5180.75|5180.75|5180.47|5180.47|0
1620381890000|2021-05-07 10:04:50|5180.75|5180.75|5180.99|5180.99|5180.99|5180.99|5180.75|5180.75|0
1620381900000|2021-05-07 10:05:00|5180.96|5180.96|5181.24|5181.24|5181.24|5181.24|5180.96|5180.96|0
1620381910000|2021-05-07 10:05:10|5182.11|5182.11|5182.64|5182.64|5182.64|5182.64|5182.11|5182.11|0
1620381920000|2021-05-07 10:05:20|5182.35|5182.35|5181.77|5181.77|5182.35|5182.35|5181.77|5181.77|0
1620381930000|2021-05-07 10:05:30|5180.9|5180.9|5180.66|5180.66|5181.77|5181.77|5180.66|5180.66|0
1620381940000|2021-05-07 10:05:40|5180.95|5180.95|5180.95|5180.95|5180.95|5180.95|5180.66|5180.66|0
1620381950000|2021-05-07 10:05:50|5180.37|5180.37|5178.55|5178.55|5180.37|5180.37|5177.68|5177.68|0
1620381960000|2021-05-07 10:06:00|5179.13|5179.13|5180.95|5180.95|5180.95|5180.95|5179.13|5179.13|0
1620381970000|2021-05-07 10:06:10|5181.81|5181.81|5182.05|5182.05|5182.1|5182.1|5181.81|5181.81|0
1620381980000|2021-05-07 10:06:20|5181.81|5181.81|5182.03|5182.03|5182.03|5182.03|5181.33|5181.33|0
1620381990000|2021-05-07 10:06:30|5182.01|5182.01|5182.05|5182.05|5182.05|5182.05|5182.01|5182.01|0
1620382000000|2021-05-07 10:06:40|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|0
1620382020000|2021-05-07 10:07:00|5182.05|5182.05|5181.07|5181.07|5182.05|5182.05|5181.07|5181.07|0
1620382040000|2021-05-07 10:07:20|5180.85|5180.85|5180.89|5180.89|5180.89|5180.89|5180.85|5180.85|0
1620382050000|2021-05-07 10:07:30|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|0
1620382060000|2021-05-07 10:07:40|5181.76|5181.76|5181.76|5181.76|5181.76|5181.76|5181.76|5181.76|0
1620382070000|2021-05-07 10:07:50|5181.47|5181.47|5181.76|5181.76|5181.76|5181.76|5181.47|5181.47|0
1620382080000|2021-05-07 10:08:00|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|5182.04|0
1620382090000|2021-05-07 10:08:10|5181.83|5181.83|5180|5180|5181.83|5181.83|5179.47|5179.47|0
1620382100000|2021-05-07 10:08:20|5180.04|5180.04|5180.04|5180.04|5180.04|5180.04|5179.75|5179.75|0
1620382110000|2021-05-07 10:08:30|5179.75|5179.75|5180.28|5180.28|5180.28|5180.28|5179.75|5179.75|0
1620382120000|2021-05-07 10:08:40|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|0
1620382140000|2021-05-07 10:09:00|5181.38|5181.38|5181.38|5181.38|5181.38|5181.38|5181.38|5181.38|0
1620382160000|2021-05-07 10:09:20|5182.25|5182.25|5181.96|5181.96|5182.25|5182.25|5181.96|5181.96|0
1620382180000|2021-05-07 10:09:40|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|0
1620382200000|2021-05-07 10:10:00|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|5182.12|0
1620382210000|2021-05-07 10:10:10|5182.1|5182.1|5182.1|5182.1|5182.1|5182.1|5182.1|5182.1|0
1620382220000|2021-05-07 10:10:20|5181.81|5181.81|5181.81|5181.81|5181.81|5181.81|5181.81|5181.81|0
1620382230000|2021-05-07 10:10:30|5182.25|5182.25|5181.96|5181.96|5182.25|5182.25|5181.96|5181.96|0
1620382240000|2021-05-07 10:10:40|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|5182.2|0
1620382250000|2021-05-07 10:10:50|5182.44|5182.44|5183.01|5183.01|5183.01|5183.01|5182.44|5182.44|0
1620382270000|2021-05-07 10:11:10|5182.77|5182.77|5182.77|5182.77|5182.77|5182.77|5182.77|5182.77|0
1620382280000|2021-05-07 10:11:20|5183.21|5183.21|5182.92|5182.92|5183.21|5183.21|5182.92|5182.92|0
1620382290000|2021-05-07 10:11:30|5182.63|5182.63|5181.16|5181.16|5182.63|5182.63|5181.16|5181.16|0
1620382300000|2021-05-07 10:11:40|5181.44|5181.44|5181.44|5181.44|5181.44|5181.44|5181.44|5181.44|0
1620382310000|2021-05-07 10:11:50|5181.21|5181.21|5181.23|5181.23|5181.23|5181.23|5181.21|5181.21|0
1620382320000|2021-05-07 10:12:00|5181.24|5181.24|5181.23|5181.23|5181.24|5181.24|5181.23|5181.23|0
1620382340000|2021-05-07 10:12:20|5181.52|5181.52|5182.29|5182.29|5182.29|5182.29|5181.52|5181.52|0
1620382350000|2021-05-07 10:12:30|5182.53|5182.53|5182.24|5182.24|5182.81|5182.81|5182.24|5182.24|0
1620382370000|2021-05-07 10:12:50|5181.95|5181.95|5181.95|5181.95|5181.95|5181.95|5181.95|5181.95|0
1620382380000|2021-05-07 10:13:00|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|5182.6|0
1620382390000|2021-05-07 10:13:10|5182.81|5182.81|5182.33|5182.33|5183.05|5183.05|5182.33|5182.33|0
1620382420000|2021-05-07 10:13:40|5182.62|5182.62|5182.62|5182.62|5182.62|5182.62|5182.62|5182.62|0
1620382450000|2021-05-07 10:14:10|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|5182.38|0
1620382460000|2021-05-07 10:14:20|5182.14|5182.14|5182.36|5182.36|5182.36|5182.36|5182.14|5182.14|0
1620382470000|2021-05-07 10:14:30|5182.07|5182.07|5181.82|5181.82|5182.07|5182.07|5181.82|5181.82|0
1620382480000|2021-05-07 10:14:40|5182.06|5182.06|5181.08|5181.08|5182.06|5182.06|5181.08|5181.08|0
1620382510000|2021-05-07 10:15:10|5181.56|5181.56|5181.77|5181.77|5181.77|5181.77|5181.56|5181.56|0
1620382520000|2021-05-07 10:15:20|5181.73|5181.73|5181.77|5181.77|5181.77|5181.77|5181.73|5181.73|0
1620382530000|2021-05-07 10:15:30|5182.06|5182.06|5181.22|5181.22|5182.3|5182.3|5181.2|5181.2|0
1620382540000|2021-05-07 10:15:40|5180.74|5180.74|5180.74|5180.74|5180.74|5180.74|5180.74|5180.74|0
1620382550000|2021-05-07 10:15:50|5180.26|5180.26|5180.07|5180.07|5180.29|5180.29|5180.07|5180.07|0
1620382570000|2021-05-07 10:16:10|5180.05|5180.05|5180.05|5180.05|5180.05|5180.05|5179.76|5179.76|0
1620382630000|2021-05-07 10:17:10|5179.76|5179.76|5179.29|5179.29|5179.76|5179.76|5179.29|5179.29|0
1620382640000|2021-05-07 10:17:20|5179.76|5179.76|5180.05|5180.05|5180.05|5180.05|5179.76|5179.76|0
1620382650000|2021-05-07 10:17:30|5180.26|5180.26|5181.43|5181.43|5181.43|5181.43|5180.26|5180.26|0
1620382670000|2021-05-07 10:17:50|5181.72|5181.72|5184.18|5184.18|5184.18|5184.18|5181.72|5181.72|0
1620382680000|2021-05-07 10:18:00|5184.66|5184.66|5184.95|5184.95|5184.95|5184.95|5184.66|5184.66|0
1620382690000|2021-05-07 10:18:10|5185.19|5185.19|5184.69|5184.69|5185.19|5185.19|5184.67|5184.67|0
1620382700000|2021-05-07 10:18:20|5185.34|5185.34|5185.17|5185.17|5185.6|5185.6|5185.17|5185.17|0
1620382710000|2021-05-07 10:18:30|5185.61|5185.61|5185.84|5185.84|5185.84|5185.84|5185.61|5185.61|0
1620382720000|2021-05-07 10:18:40|5185.62|5185.62|5185.62|5185.62|5185.62|5185.62|5185.62|5185.62|0
1620382730000|2021-05-07 10:18:50|5185.84|5185.84|5186.13|5186.13|5186.13|5186.13|5185.84|5185.84|0
1620382740000|2021-05-07 10:19:00|5186.41|5186.41|5185.84|5185.84|5186.41|5186.41|5185.84|5185.84|0
1620382750000|2021-05-07 10:19:10|5184.88|5184.88|5184.09|5184.09|5184.88|5184.88|5184.09|5184.09|0
1620382760000|2021-05-07 10:19:20|5184.3|5184.3|5184.3|5184.3|5184.3|5184.3|5184.3|5184.3|0
1620382770000|2021-05-07 10:19:30|5184.52|5184.52|5186|5186|5186.44|5186.44|5184.52|5184.52|0
1620382800000|2021-05-07 10:20:00|5186.58|5186.58|5186.29|5186.29|5186.58|5186.58|5186.29|5186.29|0
1620382810000|2021-05-07 10:20:10|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|0
1620382830000|2021-05-07 10:20:30|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|5186.51|0
1620382840000|2021-05-07 10:20:40|5186.29|5186.29|5186.75|5186.75|5186.75|5186.75|5186.29|5186.29|0
1620382850000|2021-05-07 10:20:50|5186.51|5186.51|5186.7|5186.7|5186.7|5186.7|5186.03|5186.03|0
1620382860000|2021-05-07 10:21:00|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|5186.49|0
1620382870000|2021-05-07 10:21:10|5186.25|5186.25|5185.24|5185.24|5186.27|5186.27|5185.24|5185.24|0
1620382880000|2021-05-07 10:21:20|5184.78|5184.78|5184.24|5184.24|5184.94|5184.94|5184.24|5184.24|0
1620382890000|2021-05-07 10:21:30|5184.48|5184.48|5183.98|5183.98|5184.94|5184.94|5183.76|5183.76|0
1620382900000|2021-05-07 10:21:40|5183.96|5183.96|5183.99|5183.99|5184.25|5184.25|5183.78|5183.78|0
1620382910000|2021-05-07 10:21:50|5183.56|5183.56|5179.77|5179.77|5183.56|5183.56|5179.77|5179.77|0
1620382920000|2021-05-07 10:22:00|5179.53|5179.53|5177.65|5177.65|5179.77|5179.77|5177.65|5177.65|0
1620382930000|2021-05-07 10:22:10|5176.86|5176.86|5174.47|5174.47|5176.86|5176.86|5174.47|5174.47|0
1620382940000|2021-05-07 10:22:20|5173.03|5173.03|5172.81|5172.81|5173.03|5173.03|5172.23|5172.23|0
1620382950000|2021-05-07 10:22:30|5172.53|5172.53|5172.53|5172.53|5172.53|5172.53|5172.53|5172.53|0
1620382960000|2021-05-07 10:22:40|5172.81|5172.81|5172.86|5172.86|5173.53|5173.53|5172.53|5172.53|0
1620382970000|2021-05-07 10:22:50|5172.43|5172.43|5171.85|5171.85|5172.43|5172.43|5171.61|5171.61|0
1620382980000|2021-05-07 10:23:00|5172.29|5172.29|5175.86|5175.86|5175.86|5175.86|5172.29|5172.29|0
1620382990000|2021-05-07 10:23:10|5176.43|5176.43|5175.96|5175.96|5177.08|5177.08|5175.72|5175.72|0
1620383000000|2021-05-07 10:23:20|5176.24|5176.24|5176.46|5176.46|5176.46|5176.46|5176.24|5176.24|0
1620383010000|2021-05-07 10:23:30|5176.89|5176.89|5176.84|5176.84|5177.35|5177.35|5176.68|5176.68|0
1620383020000|2021-05-07 10:23:40|5177.13|5177.13|5180.75|5180.75|5180.75|5180.75|5177.13|5177.13|0
1620383030000|2021-05-07 10:23:50|5180.31|5180.31|5179.87|5179.87|5180.31|5180.31|5179.18|5179.18|0
1620383040000|2021-05-07 10:24:00|5179.66|5179.66|5179.13|5179.13|5179.9|5179.9|5178.84|5178.84|0
1620383050000|2021-05-07 10:24:10|5179.35|5179.35|5179.8|5179.8|5179.8|5179.8|5179.35|5179.35|0
1620383060000|2021-05-07 10:24:20|5179.56|5179.56|5180.51|5180.51|5180.51|5180.51|5179.56|5179.56|0
1620383070000|2021-05-07 10:24:30|5180.75|5180.75|5180.53|5180.53|5180.77|5180.77|5180.53|5180.53|0
1620383080000|2021-05-07 10:24:40|5180.75|5180.75|5180.1|5180.1|5180.75|5180.75|5180.1|5180.1|0
1620383100000|2021-05-07 10:25:00|5180.97|5180.97|5180.68|5180.68|5180.97|5180.97|5180.68|5180.68|0
1620383110000|2021-05-07 10:25:10|5180.97|5180.97|5180.53|5180.53|5180.97|5180.97|5180.53|5180.53|0
1620383120000|2021-05-07 10:25:20|5180.29|5180.29|5181.4|5181.4|5181.4|5181.4|5180.03|5180.03|0
1620383130000|2021-05-07 10:25:30|5181.16|5181.16|5181.37|5181.37|5181.37|5181.37|5180.73|5180.73|0
1620383140000|2021-05-07 10:25:40|5180.7|5180.7|5181.1|5181.1|5181.1|5181.1|5180.51|5180.51|0
1620383150000|2021-05-07 10:25:50|5181.14|5181.14|5180.23|5180.23|5181.14|5181.14|5180.23|5180.23|0
1620383160000|2021-05-07 10:26:00|5180.47|5180.47|5180.25|5180.25|5180.71|5180.71|5180.23|5180.23|0
1620383170000|2021-05-07 10:26:10|5178.93|5178.93|5177.89|5177.89|5179.4|5179.4|5177.89|5177.89|0
1620383180000|2021-05-07 10:26:20|5177.97|5177.97|5178.55|5178.55|5178.55|5178.55|5177.97|5177.97|0
1620383190000|2021-05-07 10:26:30|5178.26|5178.26|5177.95|5177.95|5178.72|5178.72|5177.95|5177.95|0
1620383200000|2021-05-07 10:26:40|5177.73|5177.73|5177.95|5177.95|5177.95|5177.95|5177.73|5177.73|0
1620383210000|2021-05-07 10:26:50|5177.73|5177.73|5178.17|5178.17|5178.17|5178.17|5177.73|5177.73|0
1620383220000|2021-05-07 10:27:00|5178.4|5178.4|5178.67|5178.67|5178.67|5178.67|5178.19|5178.19|0
1620383230000|2021-05-07 10:27:10|5178.88|5178.88|5178.88|5178.88|5178.88|5178.88|5178.88|5178.88|0
1620383240000|2021-05-07 10:27:20|5178.19|5178.19|5177.61|5177.61|5178.19|5178.19|5177.61|5177.61|0
1620383260000|2021-05-07 10:27:40|5177.9|5177.9|5178.19|5178.19|5178.19|5178.19|5177.9|5177.9|0
1620383270000|2021-05-07 10:27:50|5178.48|5178.48|5178.68|5178.68|5178.68|5178.68|5178.46|5178.46|0
1620383280000|2021-05-07 10:28:00|5178.69|5178.69|5178.28|5178.28|5178.69|5178.69|5177.8|5177.8|0
1620383290000|2021-05-07 10:28:10|5178.31|5178.31|5178.31|5178.31|5178.31|5178.31|5178.31|5178.31|0
1620383310000|2021-05-07 10:28:30|5177.73|5177.73|5176.5|5176.5|5177.75|5177.75|5175.69|5175.69|0
1620383320000|2021-05-07 10:28:40|5176.27|5176.27|5176.27|5176.27|5176.27|5176.27|5175.83|5175.83|0
1620383330000|2021-05-07 10:28:50|5175.79|5175.79|5175.95|5175.95|5175.95|5175.95|5174.92|5174.92|0
1620383360000|2021-05-07 10:29:20|5175.66|5175.66|5176.09|5176.09|5176.09|5176.09|5175.66|5175.66|0
1620383370000|2021-05-07 10:29:30|5175.85|5175.85|5175.85|5175.85|5175.85|5175.85|5175.85|5175.85|0
1620383380000|2021-05-07 10:29:40|5175.42|5175.42|5174.77|5174.77|5175.66|5175.66|5174.77|5174.77|0
1620383390000|2021-05-07 10:29:50|5175.21|5175.21|5174.99|5174.99|5175.21|5175.21|5174.99|5174.99|0
1620383400000|2021-05-07 10:30:00|5174.41|5174.41|5174.42|5174.42|5175.65|5175.65|5174.22|5174.22|0
1620383410000|2021-05-07 10:30:10|5174.37|5174.37|5173.36|5173.36|5174.37|5174.37|5173.36|5173.36|0
1620383420000|2021-05-07 10:30:20|5173.64|5173.64|5173.61|5173.61|5173.64|5173.64|5173.61|5173.61|0
1620383430000|2021-05-07 10:30:30|5174.18|5174.18|5174.18|5174.18|5174.18|5174.18|5174.18|5174.18|0
1620383460000|2021-05-07 10:31:00|5174.47|5174.47|5174.47|5174.47|5174.47|5174.47|5174.47|5174.47|0
1620383470000|2021-05-07 10:31:10|5176.03|5176.03|5176.03|5176.03|5176.03|5176.03|5176.03|5176.03|0
1620383480000|2021-05-07 10:31:20|5175.74|5175.74|5175.74|5175.74|5175.74|5175.74|5175.74|5175.74|0
1620383490000|2021-05-07 10:31:30|5175.8|5175.8|5175.78|5175.78|5175.8|5175.8|5175.78|5175.78|0
1620383500000|2021-05-07 10:31:40|5176|5176|5176|5176|5176|5176|5176|5176|0
1620383510000|2021-05-07 10:31:50|5176.29|5176.29|5177.29|5177.29|5177.29|5177.29|5176.29|5176.29|0
1620383520000|2021-05-07 10:32:00|5177.01|5177.01|5178.02|5178.02|5178.49|5178.49|5177.01|5177.01|0
1620383530000|2021-05-07 10:32:10|5178.3|5178.3|5179|5179|5179.29|5179.29|5178.3|5178.3|0
1620383540000|2021-05-07 10:32:20|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|0
1620383550000|2021-05-07 10:32:30|5178.86|5178.86|5178.86|5178.86|5178.86|5178.86|5178.86|5178.86|0
1620383560000|2021-05-07 10:32:40|5177.58|5177.58|5177.15|5177.15|5177.58|5177.58|5177.15|5177.15|0
1620383570000|2021-05-07 10:32:50|5176.67|5176.67|5176.33|5176.33|5176.91|5176.91|5176.33|5176.33|0
1620383580000|2021-05-07 10:33:00|5176.32|5176.32|5175.31|5175.31|5176.32|5176.32|5175.31|5175.31|0
1620383600000|2021-05-07 10:33:20|5175.1|5175.1|5175.58|5175.58|5175.58|5175.58|5175.1|5175.1|0
1620383610000|2021-05-07 10:33:30|5175.87|5175.87|5176.59|5176.59|5176.59|5176.59|5175.63|5175.63|0
1620383620000|2021-05-07 10:33:40|5176.08|5176.08|5175.6|5175.6|5176.08|5176.08|5175.6|5175.6|0
1620383630000|2021-05-07 10:33:50|5175.56|5175.56|5176.24|5176.24|5176.24|5176.24|5175.55|5175.55|0
1620383640000|2021-05-07 10:34:00|5176.03|5176.03|5176.27|5176.27|5176.27|5176.27|5176.03|5176.03|0
1620383650000|2021-05-07 10:34:10|5175.79|5175.79|5175.79|5175.79|5175.79|5175.79|5175.79|5175.79|0
1620383690000|2021-05-07 10:34:50|5175.33|5175.33|5177.39|5177.39|5177.39|5177.39|5175.33|5175.33|0
1620383730000|2021-05-07 10:35:30|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|5177.82|0
1620383740000|2021-05-07 10:35:40|5178.06|5178.06|5179.91|5179.91|5179.91|5179.91|5178.06|5178.06|0
1620383750000|2021-05-07 10:35:50|5179.9|5179.9|5179.03|5179.03|5179.9|5179.9|5179.03|5179.03|0
1620383760000|2021-05-07 10:36:00|5178.74|5178.74|5179.32|5179.32|5179.32|5179.32|5178.74|5178.74|0
1620383770000|2021-05-07 10:36:10|5179.61|5179.61|5180.09|5180.09|5180.09|5180.09|5179.61|5179.61|0
1620383780000|2021-05-07 10:36:20|5180.05|5180.05|5180.3|5180.3|5180.3|5180.3|5179.97|5179.97|0
1620383790000|2021-05-07 10:36:30|5180.59|5180.59|5180.97|5180.97|5181.38|5181.38|5180.59|5180.59|0
1620383800000|2021-05-07 10:36:40|5180.11|5180.11|5177.78|5177.78|5180.11|5180.11|5177.78|5177.78|0
1620383810000|2021-05-07 10:36:50|5177.3|5177.3|5176.72|5176.72|5177.3|5177.3|5176.72|5176.72|0
1620383820000|2021-05-07 10:37:00|5176.49|5176.49|5176.21|5176.21|5176.69|5176.69|5176.21|5176.21|0
1620383830000|2021-05-07 10:37:10|5176.45|5176.45|5176.16|5176.16|5176.45|5176.45|5176.16|5176.16|0
1620383840000|2021-05-07 10:37:20|5176.45|5176.45|5176.16|5176.16|5176.92|5176.92|5176.16|5176.16|0
1620383850000|2021-05-07 10:37:30|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|5175.91|5175.91|0
1620383860000|2021-05-07 10:37:40|5176.87|5176.87|5176.89|5176.89|5176.89|5176.89|5176.65|5176.65|0
1620383870000|2021-05-07 10:37:50|5177.11|5177.11|5178.07|5178.07|5178.36|5178.36|5177.11|5177.11|0
1620383880000|2021-05-07 10:38:00|5178.09|5178.09|5177.59|5177.59|5178.09|5178.09|5177.59|5177.59|0
1620383890000|2021-05-07 10:38:10|5177.11|5177.11|5177.35|5177.35|5177.35|5177.35|5177.11|5177.11|0
1620383900000|2021-05-07 10:38:20|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|0
1620383920000|2021-05-07 10:38:40|5177.76|5177.76|5177.55|5177.55|5177.76|5177.76|5177.55|5177.55|0
1620383930000|2021-05-07 10:38:50|5177.31|5177.31|5177.02|5177.02|5177.55|5177.55|5176.78|5176.78|0
1620383940000|2021-05-07 10:39:00|5177.31|5177.31|5177.76|5177.76|5177.76|5177.76|5177.31|5177.31|0
1620383950000|2021-05-07 10:39:10|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|5177.79|0
1620383960000|2021-05-07 10:39:20|5178|5178|5178|5178|5178|5178|5178|5178|0
1620383970000|2021-05-07 10:39:30|5178.29|5178.29|5178.51|5178.51|5178.51|5178.51|5178.29|5178.29|0
1620383980000|2021-05-07 10:39:40|5178.72|5178.72|5179.2|5179.2|5179.2|5179.2|5178.72|5178.72|0
1620384000000|2021-05-07 10:40:00|5179.49|5179.49|5179.49|5179.49|5179.49|5179.49|5179.49|5179.49|0
1620384020000|2021-05-07 10:40:20|5179.78|5179.78|5180.5|5180.5|5180.5|5180.5|5179.78|5179.78|0
1620384040000|2021-05-07 10:40:40|5180.31|5180.31|5180.31|5180.31|5180.55|5180.55|5180.28|5180.28|0
1620384050000|2021-05-07 10:40:50|5180.76|5180.76|5180.38|5180.38|5180.78|5180.78|5180.35|5180.35|0
1620384060000|2021-05-07 10:41:00|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|5179.66|0
1620384070000|2021-05-07 10:41:10|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|5179.23|0
1620384090000|2021-05-07 10:41:30|5179.45|5179.45|5178.93|5178.93|5179.45|5179.45|5178.93|5178.93|0
1620384100000|2021-05-07 10:41:40|5178.96|5178.96|5178.93|5178.93|5178.97|5178.97|5178.93|5178.93|0
1620384110000|2021-05-07 10:41:50|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|0
1620384120000|2021-05-07 10:42:00|5179.13|5179.13|5179.13|5179.13|5179.13|5179.13|5179.13|5179.13|0
1620384130000|2021-05-07 10:42:10|5179.37|5179.37|5179.37|5179.37|5179.37|5179.37|5179.37|5179.37|0
1620384140000|2021-05-07 10:42:20|5179.66|5179.66|5180.59|5180.59|5180.81|5180.81|5179.66|5179.66|0
1620384150000|2021-05-07 10:42:30|5180.88|5180.88|5182.42|5182.42|5182.42|5182.42|5180.64|5180.64|0
1620384160000|2021-05-07 10:42:40|5182.66|5182.66|5182.44|5182.44|5182.66|5182.66|5182.44|5182.44|0
1620384170000|2021-05-07 10:42:50|5182.66|5182.66|5182.42|5182.42|5182.66|5182.66|5181.96|5181.96|0
1620384180000|2021-05-07 10:43:00|5182.87|5182.87|5182.66|5182.66|5182.87|5182.87|5182.37|5182.37|0
1620384190000|2021-05-07 10:43:10|5182.43|5182.43|5182.66|5182.66|5182.66|5182.66|5182.43|5182.43|0
1620384200000|2021-05-07 10:43:20|5182.18|5182.18|5182.87|5182.87|5182.87|5182.87|5182.18|5182.18|0
1620384210000|2021-05-07 10:43:30|5182.63|5182.63|5182.42|5182.42|5182.63|5182.63|5182.42|5182.42|0
1620384230000|2021-05-07 10:43:50|5182.63|5182.63|5183.11|5183.11|5183.33|5183.33|5182.63|5182.63|0
1620384240000|2021-05-07 10:44:00|5183.4|5183.4|5183.99|5183.99|5183.99|5183.99|5183.4|5183.4|0
1620384250000|2021-05-07 10:44:10|5183.7|5183.7|5183.47|5183.47|5183.7|5183.7|5182.99|5182.99|0
1620384260000|2021-05-07 10:44:20|5183.18|5183.18|5183.41|5183.41|5183.41|5183.41|5182.93|5182.93|0
1620384270000|2021-05-07 10:44:30|5183.19|5183.19|5183.48|5183.48|5183.48|5183.48|5183.19|5183.19|0
1620384280000|2021-05-07 10:44:40|5183.7|5183.7|5183.7|5183.7|5183.7|5183.7|5183.7|5183.7|0
1620384290000|2021-05-07 10:44:50|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|5183.99|0
1620384300000|2021-05-07 10:45:00|5183.7|5183.7|5183.57|5183.57|5184.44|5184.44|5183.57|5183.57|0
1620384310000|2021-05-07 10:45:10|5183.6|5183.6|5183.07|5183.07|5183.6|5183.6|5183.07|5183.07|0
1620384320000|2021-05-07 10:45:20|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|5183.1|0
1620384330000|2021-05-07 10:45:30|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|5183.39|0
1620384340000|2021-05-07 10:45:40|5183.15|5183.15|5183.39|5183.39|5183.39|5183.39|5183.15|5183.15|0
1620384350000|2021-05-07 10:45:50|5184.03|5184.03|5183.6|5183.6|5184.03|5184.03|5183.6|5183.6|0
1620384360000|2021-05-07 10:46:00|5183.63|5183.63|5182.51|5182.51|5183.63|5183.63|5182.51|5182.51|0
1620384370000|2021-05-07 10:46:10|5182.22|5182.22|5182.01|5182.01|5182.22|5182.22|5182.01|5182.01|0
1620384390000|2021-05-07 10:46:30|5181.77|5181.77|5181.77|5181.77|5181.77|5181.77|5181.77|5181.77|0
1620384400000|2021-05-07 10:46:40|5182.01|5182.01|5182.25|5182.25|5182.25|5182.25|5181.79|5181.79|0
1620384410000|2021-05-07 10:46:50|5181.38|5181.38|5181.38|5181.38|5181.38|5181.38|5181.38|5181.38|0
1620384420000|2021-05-07 10:47:00|5181.16|5181.16|5184.88|5184.88|5184.88|5184.88|5181.16|5181.16|0
1620384450000|2021-05-07 10:47:30|5184.65|5184.65|5184.93|5184.93|5184.93|5184.93|5184.65|5184.65|0
1620384460000|2021-05-07 10:47:40|5184.65|5184.65|5184.88|5184.88|5185.36|5185.36|5184.36|5184.36|0
1620384480000|2021-05-07 10:48:00|5185.1|5185.1|5185.05|5185.05|5185.34|5185.34|5185.05|5185.05|0
1620384500000|2021-05-07 10:48:20|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|5185.34|0
1620384510000|2021-05-07 10:48:30|5184.76|5184.76|5184.01|5184.01|5184.76|5184.76|5184.01|5184.01|0
1620384530000|2021-05-07 10:48:50|5184.49|5184.49|5186.25|5186.25|5186.25|5186.25|5184.49|5184.49|0
1620384540000|2021-05-07 10:49:00|5185.96|5185.96|5186.33|5186.33|5186.33|5186.33|5185.96|5185.96|0
1620384550000|2021-05-07 10:49:10|5186.35|5186.35|5185.89|5185.89|5186.37|5186.37|5185.89|5185.89|0
1620384590000|2021-05-07 10:49:50|5186.13|5186.13|5186.58|5186.58|5186.58|5186.58|5186.13|5186.13|0
1620384600000|2021-05-07 10:50:00|5185.53|5185.53|5186.63|5186.63|5188.22|5188.22|5185.53|5185.53|0
1620384610000|2021-05-07 10:50:10|5186.64|5186.64|5184.77|5184.77|5186.64|5186.64|5184.77|5184.77|0
1620384620000|2021-05-07 10:50:20|5184.54|5184.54|5182.97|5182.97|5184.54|5184.54|5182.97|5182.97|0
1620384630000|2021-05-07 10:50:30|5182.47|5182.47|5181.63|5181.63|5182.47|5182.47|5181.15|5181.15|0
1620384640000|2021-05-07 10:50:40|5182.09|5182.09|5182.95|5182.95|5182.95|5182.95|5182.09|5182.09|0
1620384670000|2021-05-07 10:51:10|5182.02|5182.02|5182.02|5182.02|5182.02|5182.02|5182.02|5182.02|0
1620384680000|2021-05-07 10:51:20|5182|5182|5182|5182|5182|5182|5182|5182|0
1620384690000|2021-05-07 10:51:30|5181.55|5181.55|5181.33|5181.33|5181.55|5181.55|5181.33|5181.33|0
1620384700000|2021-05-07 10:51:40|5181.04|5181.04|5181.04|5181.04|5181.04|5181.04|5181.04|5181.04|0
1620384710000|2021-05-07 10:51:50|5181.33|5181.33|5182.2|5182.2|5182.2|5182.2|5181.33|5181.33|0
1620384720000|2021-05-07 10:52:00|5181.91|5181.91|5184.12|5184.12|5184.12|5184.12|5181.91|5181.91|0
1620384730000|2021-05-07 10:52:10|5184.16|5184.16|5184.18|5184.18|5184.2|5184.2|5184.16|5184.16|0
1620384740000|2021-05-07 10:52:20|5184.64|5184.64|5184.64|5184.64|5184.64|5184.64|5184.64|5184.64|0
1620384750000|2021-05-07 10:52:30|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|5184.35|0
1620384760000|2021-05-07 10:52:40|5184.64|5184.64|5184.64|5184.64|5184.64|5184.64|5184.64|5184.64|0
1620384770000|2021-05-07 10:52:50|5184.18|5184.18|5184.42|5184.42|5184.42|5184.42|5184.18|5184.18|0
1620384780000|2021-05-07 10:53:00|5184.18|5184.18|5184.45|5184.45|5184.68|5184.68|5184.18|5184.18|0
1620384790000|2021-05-07 10:53:10|5184.74|5184.74|5184.17|5184.17|5184.74|5184.74|5184.17|5184.17|0
1620384800000|2021-05-07 10:53:20|5184.11|5184.11|5184.32|5184.32|5184.4|5184.4|5184.11|5184.11|0
1620384810000|2021-05-07 10:53:30|5184.61|5184.61|5184.03|5184.03|5184.61|5184.61|5184.03|5184.03|0
1620384820000|2021-05-07 10:53:40|5184.32|5184.32|5184.58|5184.58|5184.62|5184.62|5184.32|5184.32|0
1620384830000|2021-05-07 10:53:50|5184.8|5184.8|5185.57|5185.57|5185.57|5185.57|5184.8|5184.8|0
1620384840000|2021-05-07 10:54:00|5185.28|5185.28|5185.28|5185.28|5185.57|5185.57|5185.28|5185.28|0
1620384850000|2021-05-07 10:54:10|5185.04|5185.04|5185.04|5185.04|5185.04|5185.04|5185.04|5185.04|0
1620384870000|2021-05-07 10:54:30|5184.46|5184.46|5184.46|5184.46|5184.46|5184.46|5184.46|5184.46|0
1620384880000|2021-05-07 10:54:40|5184.75|5184.75|5184.75|5184.75|5184.75|5184.75|5184.75|5184.75|0
1620384890000|2021-05-07 10:54:50|5184.17|5184.17|5182.45|5182.45|5184.17|5184.17|5182.45|5182.45|0
1620384900000|2021-05-07 10:55:00|5183.03|5183.03|5183.49|5183.49|5183.7|5183.7|5183.03|5183.03|0
1620384910000|2021-05-07 10:55:10|5183.01|5183.01|5182.54|5182.54|5183.01|5183.01|5182.5|5182.5|0
1620384930000|2021-05-07 10:55:30|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|5181.96|0
1620384940000|2021-05-07 10:55:40|5181.97|5181.97|5181.97|5181.97|5181.97|5181.97|5181.97|5181.97|0
1620384950000|2021-05-07 10:55:50|5181.69|5181.69|5181.97|5181.97|5181.97|5181.97|5181.69|5181.69|0
1620384960000|2021-05-07 10:56:00|5181.73|5181.73|5181.06|5181.06|5181.97|5181.97|5181.06|5181.06|0
1620384970000|2021-05-07 10:56:10|5180.82|5180.82|5179.82|5179.82|5180.82|5180.82|5179.82|5179.82|0
1620384980000|2021-05-07 10:56:20|5180.3|5180.3|5179.82|5179.82|5180.3|5180.3|5179.82|5179.82|0
1620384990000|2021-05-07 10:56:30|5179.81|5179.81|5179.81|5179.81|5179.81|5179.81|5179.81|5179.81|0
1620385020000|2021-05-07 10:57:00|5180.1|5180.1|5180.55|5180.55|5180.55|5180.55|5180.1|5180.1|0
1620385030000|2021-05-07 10:57:10|5180.31|5180.31|5180.55|5180.55|5180.55|5180.55|5180.31|5180.31|0
1620385040000|2021-05-07 10:57:20|5180.31|5180.31|5180.31|5180.31|5180.31|5180.31|5180.31|5180.31|0
1620385070000|2021-05-07 10:57:50|5181.04|5181.04|5181.54|5181.54|5181.73|5181.73|5180.82|5180.82|0
1620385080000|2021-05-07 10:58:00|5181.75|5181.75|5181.75|5181.75|5181.75|5181.75|5181.75|5181.75|0
1620385090000|2021-05-07 10:58:10|5181.99|5181.99|5181.95|5181.95|5181.99|5181.99|5181.95|5181.95|0
1620385100000|2021-05-07 10:58:20|5181.24|5181.24|5181.7|5181.7|5181.92|5181.92|5181.24|5181.24|0
1620385110000|2021-05-07 10:58:30|5181.46|5181.46|5181.24|5181.24|5181.7|5181.7|5180.53|5180.53|0
1620385120000|2021-05-07 10:58:40|5181.48|5181.48|5181.1|5181.1|5181.92|5181.92|5181.1|5181.1|0
1620385130000|2021-05-07 10:58:50|5181.34|5181.34|5181.58|5181.58|5181.58|5181.58|5181.34|5181.34|0
1620385140000|2021-05-07 10:59:00|5181.87|5181.87|5181.41|5181.41|5181.87|5181.87|5181.41|5181.41|0
1620385160000|2021-05-07 10:59:20|5181.87|5181.87|5181.17|5181.17|5181.87|5181.87|5181.17|5181.17|0
1620385170000|2021-05-07 10:59:30|5181.41|5181.41|5180.67|5180.67|5181.41|5181.41|5180.62|5180.62|0
1620385180000|2021-05-07 10:59:40|5180.19|5180.19|5179.76|5179.76|5180.19|5180.19|5179.52|5179.52|0
1620385190000|2021-05-07 10:59:50|5179.18|5179.18|5179.42|5179.42|5179.42|5179.42|5179.18|5179.18|0
1620385200000|2021-05-07 11:00:00|5178.99|5178.99|5179.18|5179.18|5179.18|5179.18|5178.7|5178.7|0
1620385210000|2021-05-07 11:00:10|5179.42|5179.42|5179.63|5179.63|5179.63|5179.63|5179.18|5179.18|0
1620385220000|2021-05-07 11:00:20|5179.67|5179.67|5179.67|5179.67|5179.67|5179.67|5179.67|5179.67|0
1620385230000|2021-05-07 11:00:30|5179.96|5179.96|5180.5|5180.5|5180.54|5180.54|5179.96|5179.96|0
1620385240000|2021-05-07 11:00:40|5180.28|5180.28|5179.52|5179.52|5180.28|5180.28|5179.52|5179.52|0
1620385250000|2021-05-07 11:00:50|5179.3|5179.3|5178.32|5178.32|5179.3|5179.3|5178.32|5178.32|0
1620385270000|2021-05-07 11:01:10|5178.61|5178.61|5178.61|5178.61|5178.61|5178.61|5178.61|5178.61|0
1620385280000|2021-05-07 11:01:20|5178.32|5178.32|5178.32|5178.32|5178.32|5178.32|5178.32|5178.32|0
1620385290000|2021-05-07 11:01:30|5178.03|5178.03|5177.77|5177.77|5178.03|5178.03|5177.77|5177.77|0
1620385300000|2021-05-07 11:01:40|5177.34|5177.34|5175.76|5175.76|5177.34|5177.34|5175.76|5175.76|0
1620385310000|2021-05-07 11:01:50|5175.54|5175.54|5176.81|5176.81|5176.81|5176.81|5175.54|5175.54|0
1620385320000|2021-05-07 11:02:00|5176.84|5176.84|5176.03|5176.03|5176.84|5176.84|5175.57|5175.57|0
1620385360000|2021-05-07 11:02:40|5175.81|5175.81|5176.32|5176.32|5176.32|5176.32|5175.81|5175.81|0
1620385380000|2021-05-07 11:03:00|5177.3|5177.3|5177.54|5177.54|5177.54|5177.54|5177.3|5177.3|0
1620385410000|2021-05-07 11:03:30|5177.58|5177.58|5179.74|5179.74|5179.74|5179.74|5177.58|5177.58|0
1620385420000|2021-05-07 11:03:40|5179.98|5179.98|5178.76|5178.76|5179.98|5179.98|5178.76|5178.76|0
1620385430000|2021-05-07 11:03:50|5178.52|5178.52|5176.8|5176.8|5178.52|5178.52|5176.8|5176.8|0
1620385440000|2021-05-07 11:04:00|5176.52|5176.52|5176.8|5176.8|5176.8|5176.8|5176.52|5176.52|0
1620385450000|2021-05-07 11:04:10|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|0
1620385460000|2021-05-07 11:04:20|5176.33|5176.33|5176.33|5176.33|5176.33|5176.33|5176.33|5176.33|0
1620385470000|2021-05-07 11:04:30|5176.11|5176.11|5176.3|5176.3|5176.3|5176.3|5176.06|5176.06|0
1620385480000|2021-05-07 11:04:40|5176.52|5176.52|5177.04|5177.04|5177.04|5177.04|5176.52|5176.52|0
1620385500000|2021-05-07 11:05:00|5176.75|5176.75|5175.24|5175.24|5176.75|5176.75|5175.24|5175.24|0
1620385510000|2021-05-07 11:05:10|5175.53|5175.53|5174.81|5174.81|5175.53|5175.53|5174.81|5174.81|0
1620385520000|2021-05-07 11:05:20|5175.39|5175.39|5176.11|5176.11|5176.11|5176.11|5175.39|5175.39|0
1620385530000|2021-05-07 11:05:30|5176.1|5176.1|5175.8|5175.8|5176.37|5176.37|5175.8|5175.8|0
1620385540000|2021-05-07 11:05:40|5175.51|5175.51|5175.72|5175.72|5175.72|5175.72|5175.51|5175.51|0
1620385560000|2021-05-07 11:06:00|5176.01|5176.01|5177.03|5177.03|5177.03|5177.03|5176|5176|0
1620385640000|2021-05-07 11:07:20|5176.99|5176.99|5177.28|5177.28|5177.28|5177.28|5176.99|5176.99|0
1620385670000|2021-05-07 11:07:50|5176.99|5176.99|5175.67|5175.67|5176.99|5176.99|5175.67|5175.67|0
1620385680000|2021-05-07 11:08:00|5175.91|5175.91|5175.91|5175.91|5175.91|5175.91|5175.91|5175.91|0
1620385690000|2021-05-07 11:08:10|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|5176.15|0
1620385710000|2021-05-07 11:08:30|5176.11|5176.11|5176.32|5176.32|5176.32|5176.32|5176.11|5176.11|0
1620385730000|2021-05-07 11:08:50|5175.8|5175.8|5175.51|5175.51|5175.8|5175.8|5175.51|5175.51|0
1620385740000|2021-05-07 11:09:00|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|5175.22|0
1620385750000|2021-05-07 11:09:10|5175.67|5175.67|5175.67|5175.67|5175.89|5175.89|5175.67|5175.67|0
1620385760000|2021-05-07 11:09:20|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|5175.96|0
1620385780000|2021-05-07 11:09:40|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|5175.95|0
1620385810000|2021-05-07 11:10:10|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|5176.24|0
1620385820000|2021-05-07 11:10:20|5176.47|5176.47|5176.49|5176.49|5176.49|5176.49|5176.47|5176.47|0
1620385840000|2021-05-07 11:10:40|5176.2|5176.2|5175.22|5175.22|5176.2|5176.2|5175.22|5175.22|0
1620385880000|2021-05-07 11:11:20|5174.93|5174.93|5174.91|5174.91|5174.93|5174.93|5174.91|5174.91|0
1620385890000|2021-05-07 11:11:30|5174.47|5174.47|5173.71|5173.71|5174.47|5174.47|5173.7|5173.7|0
1620385910000|2021-05-07 11:11:50|5173.5|5173.5|5173.22|5173.22|5173.5|5173.5|5173.22|5173.22|0
1620385930000|2021-05-07 11:12:10|5172.94|5172.94|5172.94|5172.94|5172.94|5172.94|5172.94|5172.94|0
1620385940000|2021-05-07 11:12:20|5172.22|5172.22|5172.46|5172.46|5172.46|5172.46|5172|5172|0
1620385950000|2021-05-07 11:12:30|5172.17|5172.17|5172.41|5172.41|5172.41|5172.41|5172.17|5172.17|0
1620385960000|2021-05-07 11:12:40|5172.7|5172.7|5173.43|5173.43|5173.43|5173.43|5172.7|5172.7|0
1620385970000|2021-05-07 11:12:50|5173.67|5173.67|5173.67|5173.67|5173.67|5173.67|5173.67|5173.67|0
1620386000000|2021-05-07 11:13:20|5173.22|5173.22|5173.22|5173.22|5173.22|5173.22|5173.22|5173.22|0
1620386010000|2021-05-07 11:13:30|5172.98|5172.98|5172.98|5172.98|5172.98|5172.98|5172.98|5172.98|0
1620386020000|2021-05-07 11:13:40|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|5172.96|0
1620386030000|2021-05-07 11:13:50|5172.88|5172.88|5172.34|5172.34|5172.92|5172.92|5172.34|5172.34|0
1620386050000|2021-05-07 11:14:10|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|0
1620386060000|2021-05-07 11:14:20|5172.34|5172.34|5171.91|5171.91|5172.34|5172.34|5171.91|5171.91|0
1620386080000|2021-05-07 11:14:40|5172.2|5172.2|5172.49|5172.49|5172.49|5172.49|5171.91|5171.91|0
1620386090000|2021-05-07 11:14:50|5172.2|5172.2|5172.2|5172.2|5172.49|5172.49|5171.91|5171.91|0
1620386100000|2021-05-07 11:15:00|5171.91|5171.91|5172.2|5172.2|5172.2|5172.2|5171.91|5171.91|0
1620386110000|2021-05-07 11:15:10|5172.21|5172.21|5172.21|5172.21|5172.21|5172.21|5172.21|5172.21|0
1620386120000|2021-05-07 11:15:20|5172.19|5172.19|5172.48|5172.48|5172.48|5172.48|5172.19|5172.19|0
1620386140000|2021-05-07 11:15:40|5172.19|5172.19|5172.19|5172.19|5172.19|5172.19|5172.19|5172.19|0
1620386150000|2021-05-07 11:15:50|5172.86|5172.86|5172.41|5172.41|5172.86|5172.86|5172.41|5172.41|0
1620386160000|2021-05-07 11:16:00|5172.12|5172.12|5172.12|5172.12|5172.12|5172.12|5172.12|5172.12|0
1620386180000|2021-05-07 11:16:20|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|5171.67|0
1620386220000|2021-05-07 11:17:00|5171.21|5171.21|5170.13|5170.13|5171.21|5171.21|5170.13|5170.13|0
1620386230000|2021-05-07 11:17:10|5169.84|5169.84|5169.33|5169.33|5169.84|5169.84|5169.11|5169.11|0
1620386240000|2021-05-07 11:17:20|5169.3|5169.3|5169.59|5169.59|5169.83|5169.83|5169.3|5169.3|0
1620386260000|2021-05-07 11:17:40|5169.57|5169.57|5169.12|5169.12|5169.57|5169.57|5169.12|5169.12|0
1620386270000|2021-05-07 11:17:50|5169.41|5169.41|5169.91|5169.91|5169.91|5169.91|5169.41|5169.41|0
1620386280000|2021-05-07 11:18:00|5170.13|5170.13|5170.61|5170.61|5170.61|5170.61|5170.13|5170.13|0
1620386310000|2021-05-07 11:18:30|5170.39|5170.39|5170.82|5170.82|5171.25|5171.25|5170.39|5170.39|0
1620386320000|2021-05-07 11:18:40|5170.58|5170.58|5171.47|5171.47|5171.47|5171.47|5170.58|5170.58|0
1620386340000|2021-05-07 11:19:00|5171.49|5171.49|5171.03|5171.03|5171.49|5171.49|5171.03|5171.03|0
1620386350000|2021-05-07 11:19:10|5170.17|5170.17|5168.01|5168.01|5170.17|5170.17|5168.01|5168.01|0
1620386360000|2021-05-07 11:19:20|5167.99|5167.99|5167.54|5167.54|5167.99|5167.99|5167.26|5167.26|0
1620386370000|2021-05-07 11:19:30|5167.31|5167.31|5167.81|5167.81|5167.81|5167.81|5167.31|5167.31|0
1620386380000|2021-05-07 11:19:40|5168.05|5168.05|5168.34|5168.34|5168.34|5168.34|5168.05|5168.05|0
1620386390000|2021-05-07 11:19:50|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|0
1620386410000|2021-05-07 11:20:10|5168.93|5168.93|5170.29|5170.29|5170.29|5170.29|5168.93|5168.93|0
1620386430000|2021-05-07 11:20:30|5170.08|5170.08|5169.17|5169.17|5170.08|5170.08|5169.17|5169.17|0
1620386440000|2021-05-07 11:20:40|5169.13|5169.13|5169.11|5169.11|5169.13|5169.13|5169.11|5169.11|0
1620386460000|2021-05-07 11:21:00|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|0
1620386470000|2021-05-07 11:21:10|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|0
1620386480000|2021-05-07 11:21:20|5169.35|5169.35|5169.4|5169.4|5169.64|5169.64|5169.35|5169.35|0
1620386500000|2021-05-07 11:21:40|5169.69|5169.69|5169.97|5169.97|5169.97|5169.97|5169.69|5169.69|0
1620386520000|2021-05-07 11:22:00|5169.76|5169.76|5169.76|5169.76|5169.76|5169.76|5169.76|5169.76|0
1620386530000|2021-05-07 11:22:10|5169.52|5169.52|5168.94|5168.94|5169.52|5169.52|5168.94|5168.94|0
1620386550000|2021-05-07 11:22:30|5169.4|5169.4|5169.71|5169.71|5169.71|5169.71|5169.4|5169.4|0
1620386560000|2021-05-07 11:22:40|5169.99|5169.99|5169.99|5169.99|5169.99|5169.99|5169.71|5169.71|0
1620386570000|2021-05-07 11:22:50|5170.23|5170.23|5170.23|5170.23|5170.23|5170.23|5170.23|5170.23|0
1620386580000|2021-05-07 11:23:00|5170.45|5170.45|5170.38|5170.38|5170.45|5170.45|5170.16|5170.16|0
1620386590000|2021-05-07 11:23:10|5170.67|5170.67|5170.17|5170.17|5170.67|5170.67|5169.87|5169.87|0
1620386620000|2021-05-07 11:23:40|5170.62|5170.62|5170.84|5170.84|5170.84|5170.84|5170.62|5170.62|0
1620386650000|2021-05-07 11:24:10|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|5171.06|0
1620386660000|2021-05-07 11:24:20|5170.84|5170.84|5170.84|5170.84|5170.84|5170.84|5170.84|5170.84|0
1620386670000|2021-05-07 11:24:30|5170.62|5170.62|5169.3|5169.3|5170.62|5170.62|5169.3|5169.3|0
1620386680000|2021-05-07 11:24:40|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|5169.06|0
1620386710000|2021-05-07 11:25:10|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|0
1620386720000|2021-05-07 11:25:20|5169.14|5169.14|5169.14|5169.14|5169.14|5169.14|5169.14|5169.14|0
1620386750000|2021-05-07 11:25:50|5169.42|5169.42|5169.19|5169.19|5169.42|5169.42|5169.19|5169.19|0
1620386760000|2021-05-07 11:26:00|5169.17|5169.17|5169.16|5169.16|5169.17|5169.17|5169.16|5169.16|0
1620386770000|2021-05-07 11:26:10|5169.19|5169.19|5169.13|5169.13|5169.21|5169.21|5169.13|5169.13|0
1620386790000|2021-05-07 11:26:30|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|5169.42|0
1620386810000|2021-05-07 11:26:50|5169.71|5169.71|5169.71|5169.71|5169.71|5169.71|5169.71|5169.71|0
1620386820000|2021-05-07 11:27:00|5170|5170|5169.71|5169.71|5170|5170|5169.71|5169.71|0
1620386830000|2021-05-07 11:27:10|5169.95|5169.95|5170.67|5170.67|5170.67|5170.67|5169.95|5169.95|0
1620386840000|2021-05-07 11:27:20|5170.69|5170.69|5170.94|5170.94|5170.94|5170.94|5170.66|5170.66|0
1620386860000|2021-05-07 11:27:40|5170.65|5170.65|5170.94|5170.94|5170.94|5170.94|5170.65|5170.65|0
1620386870000|2021-05-07 11:27:50|5170.65|5170.65|5170.92|5170.92|5170.94|5170.94|5170.65|5170.65|0
1620386880000|2021-05-07 11:28:00|5170.63|5170.63|5170.34|5170.34|5170.63|5170.63|5170.34|5170.34|0
1620386890000|2021-05-07 11:28:10|5170.58|5170.58|5172.36|5172.36|5172.36|5172.36|5170.58|5170.58|0
1620386900000|2021-05-07 11:28:20|5172.65|5172.65|5173.18|5173.18|5173.47|5173.47|5172.36|5172.36|0
1620386920000|2021-05-07 11:28:40|5173.61|5173.61|5173.1|5173.1|5173.61|5173.61|5173.1|5173.1|0
1620386930000|2021-05-07 11:28:50|5172.82|5172.82|5173.51|5173.51|5173.8|5173.8|5172.82|5172.82|0
1620386940000|2021-05-07 11:29:00|5173.55|5173.55|5173.52|5173.52|5173.55|5173.55|5173.52|5173.52|0
1620386950000|2021-05-07 11:29:10|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|5173.28|0
1620386960000|2021-05-07 11:29:20|5173.52|5173.52|5173.81|5173.81|5173.81|5173.81|5173.52|5173.52|0
1620386970000|2021-05-07 11:29:30|5173.83|5173.83|5173.54|5173.54|5173.83|5173.83|5173.54|5173.54|0
1620386980000|2021-05-07 11:29:40|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|5173.01|0
1620386990000|2021-05-07 11:29:50|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|5172.79|0
1620387000000|2021-05-07 11:30:00|5172.85|5172.85|5172.27|5172.27|5172.85|5172.85|5172.27|5172.27|0
1620387010000|2021-05-07 11:30:10|5172.22|5172.22|5172.78|5172.78|5172.78|5172.78|5172.21|5172.21|0
1620387020000|2021-05-07 11:30:20|5173.24|5173.24|5173.24|5173.24|5173.24|5173.24|5173.24|5173.24|0
1620387030000|2021-05-07 11:30:30|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|0
1620387040000|2021-05-07 11:30:40|5173.98|5173.98|5173.97|5173.97|5173.98|5173.98|5173.97|5173.97|0
1620387050000|2021-05-07 11:30:50|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|5175.12|0
1620387070000|2021-05-07 11:31:10|5174.83|5174.83|5174.83|5174.83|5174.83|5174.83|5174.83|5174.83|0
1620387080000|2021-05-07 11:31:20|5174.55|5174.55|5174.55|5174.55|5174.55|5174.55|5174.55|5174.55|0
1620387090000|2021-05-07 11:31:30|5174.26|5174.26|5174.26|5174.26|5174.26|5174.26|5174.26|5174.26|0
1620387100000|2021-05-07 11:31:40|5174.28|5174.28|5174.33|5174.33|5174.33|5174.33|5174.28|5174.28|0
1620387110000|2021-05-07 11:31:50|5174.04|5174.04|5174.04|5174.04|5174.04|5174.04|5174.04|5174.04|0
1620387120000|2021-05-07 11:32:00|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|0
1620387130000|2021-05-07 11:32:10|5174.86|5174.86|5174.86|5174.86|5174.86|5174.86|5174.86|5174.86|0
1620387140000|2021-05-07 11:32:20|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|0
1620387150000|2021-05-07 11:32:30|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|5174.95|0
1620387170000|2021-05-07 11:32:50|5174.66|5174.66|5174.66|5174.66|5174.66|5174.66|5174.66|5174.66|0
1620387180000|2021-05-07 11:33:00|5175.1|5175.1|5175.02|5175.02|5175.1|5175.1|5175.02|5175.02|0
1620387190000|2021-05-07 11:33:10|5174.59|5174.59|5174.59|5174.59|5174.59|5174.59|5174.59|5174.59|0
1620387200000|2021-05-07 11:33:20|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|5174.87|0
1620387220000|2021-05-07 11:33:40|5175.09|5175.09|5175.09|5175.09|5175.09|5175.09|5175.09|5175.09|0
1620387230000|2021-05-07 11:33:50|5174.51|5174.51|5174.13|5174.13|5174.8|5174.8|5174.13|5174.13|0
1620387240000|2021-05-07 11:34:00|5174.09|5174.09|5174.52|5174.52|5174.52|5174.52|5174.09|5174.09|0
1620387250000|2021-05-07 11:34:10|5174.76|5174.76|5174.93|5174.93|5175|5175|5174.47|5174.47|0
1620387260000|2021-05-07 11:34:20|5174.64|5174.64|5175.69|5175.69|5175.69|5175.69|5174.64|5174.64|0
1620387270000|2021-05-07 11:34:30|5175.4|5175.4|5175.69|5175.69|5175.69|5175.69|5175.4|5175.4|0
1620387290000|2021-05-07 11:34:50|5175.93|5175.93|5175.64|5175.64|5175.93|5175.93|5175.64|5175.64|0
1620387300000|2021-05-07 11:35:00|5175.93|5175.93|5175.93|5175.93|5175.93|5175.93|5175.93|5175.93|0
1620387310000|2021-05-07 11:35:10|5176.14|5176.14|5176.43|5176.43|5176.43|5176.43|5176.14|5176.14|0
1620387320000|2021-05-07 11:35:20|5176.49|5176.49|5175.91|5175.91|5176.49|5176.49|5175.91|5175.91|0
1620387340000|2021-05-07 11:35:40|5175.46|5175.46|5174.93|5174.93|5175.46|5175.46|5174.5|5174.5|0
1620387350000|2021-05-07 11:35:50|5175.22|5175.22|5176.32|5176.32|5176.39|5176.39|5175.22|5175.22|0
1620387360000|2021-05-07 11:36:00|5176.1|5176.1|5174.61|5174.61|5176.1|5176.1|5174.61|5174.61|0
1620387380000|2021-05-07 11:36:20|5174.13|5174.13|5173.92|5173.92|5174.37|5174.37|5173.92|5173.92|0
1620387390000|2021-05-07 11:36:30|5174.13|5174.13|5173.83|5173.83|5174.13|5174.13|5173.83|5173.83|0
1620387400000|2021-05-07 11:36:40|5173.61|5173.61|5173.32|5173.32|5173.61|5173.61|5173.32|5173.32|0
1620387410000|2021-05-07 11:36:50|5173.29|5173.29|5172.49|5172.49|5173.29|5173.29|5172.49|5172.49|0
1620387420000|2021-05-07 11:37:00|5172.2|5172.2|5171.91|5171.91|5172.2|5172.2|5171.91|5171.91|0
1620387430000|2021-05-07 11:37:10|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|5172.49|0
1620387440000|2021-05-07 11:37:20|5171.8|5171.8|5172.04|5172.04|5172.04|5172.04|5171.8|5171.8|0
1620387450000|2021-05-07 11:37:30|5172.01|5172.01|5171.43|5171.43|5172.01|5172.01|5171.43|5171.43|0
1620387460000|2021-05-07 11:37:40|5171.72|5171.72|5172.28|5172.28|5172.3|5172.3|5171.72|5171.72|0
1620387470000|2021-05-07 11:37:50|5172.5|5172.5|5172.21|5172.21|5172.5|5172.5|5172.21|5172.21|0
1620387480000|2021-05-07 11:38:00|5172.45|5172.45|5172.74|5172.74|5172.74|5172.74|5172.45|5172.45|0
1620387490000|2021-05-07 11:38:10|5172.95|5172.95|5173.24|5173.24|5173.24|5173.24|5172.66|5172.66|0
1620387500000|2021-05-07 11:38:20|5173.26|5173.26|5173.15|5173.15|5173.26|5173.26|5173.15|5173.15|0
1620387510000|2021-05-07 11:38:30|5173.13|5173.13|5173.35|5173.35|5173.35|5173.35|5173.13|5173.13|0
1620387530000|2021-05-07 11:38:50|5173.33|5173.33|5173.31|5173.31|5173.33|5173.33|5173.31|5173.31|0
1620387540000|2021-05-07 11:39:00|5173.53|5173.53|5173.24|5173.24|5173.53|5173.53|5173.24|5173.24|0
1620387560000|2021-05-07 11:39:20|5173.22|5173.22|5173.03|5173.03|5173.22|5173.22|5172.79|5172.79|0
1620387570000|2021-05-07 11:39:30|5172.74|5172.74|5172.74|5172.74|5172.74|5172.74|5172.74|5172.74|0
1620387590000|2021-05-07 11:39:50|5172.5|5172.5|5172.98|5172.98|5173.19|5173.19|5172.5|5172.5|0
1620387600000|2021-05-07 11:40:00|5173.41|5173.41|5173.24|5173.24|5173.94|5173.94|5173.24|5173.24|0
1620387610000|2021-05-07 11:40:10|5173|5173|5172.79|5172.79|5173|5173|5172.79|5172.79|0
1620387630000|2021-05-07 11:40:30|5172.57|5172.57|5172.33|5172.33|5172.57|5172.57|5172.33|5172.33|0
1620387640000|2021-05-07 11:40:40|5172.35|5172.35|5172.35|5172.35|5172.35|5172.35|5172.35|5172.35|0
1620387710000|2021-05-07 11:41:50|5171.9|5171.9|5171.68|5171.68|5171.9|5171.9|5171.68|5171.68|0
1620387730000|2021-05-07 11:42:10|5171.92|5171.92|5172.42|5172.42|5172.42|5172.42|5171.92|5171.92|0
1620387750000|2021-05-07 11:42:30|5172.18|5172.18|5171.97|5171.97|5172.18|5172.18|5171.97|5171.97|0
1620387770000|2021-05-07 11:42:50|5171.44|5171.44|5171.46|5171.46|5171.68|5171.68|5171.44|5171.44|0
1620387800000|2021-05-07 11:43:20|5171.45|5171.45|5171.45|5171.45|5171.45|5171.45|5171.45|5171.45|0
1620387810000|2021-05-07 11:43:30|5170.87|5170.87|5170.87|5170.87|5170.87|5170.87|5170.87|5170.87|0
1620387820000|2021-05-07 11:43:40|5170.58|5170.58|5170.46|5170.46|5170.58|5170.58|5170.29|5170.29|0
1620387830000|2021-05-07 11:43:50|5170.22|5170.22|5169.94|5169.94|5170.22|5170.22|5169.94|5169.94|0
1620387860000|2021-05-07 11:44:20|5170.18|5170.18|5170.18|5170.18|5170.18|5170.18|5170.18|5170.18|0
1620387870000|2021-05-07 11:44:30|5170.42|5170.42|5170.87|5170.87|5170.87|5170.87|5170.42|5170.42|0
1620387880000|2021-05-07 11:44:40|5171.16|5171.16|5170.58|5170.58|5171.16|5171.16|5170.58|5170.58|0
1620387890000|2021-05-07 11:44:50|5170.79|5170.79|5170.92|5170.92|5170.92|5170.92|5169.81|5169.81|0
1620387900000|2021-05-07 11:45:00|5171.37|5171.37|5171.39|5171.39|5171.61|5171.61|5171.37|5171.37|0
1620387910000|2021-05-07 11:45:10|5171.41|5171.41|5171.41|5171.41|5171.41|5171.41|5171.41|5171.41|0
1620387950000|2021-05-07 11:45:50|5171.15|5171.15|5171.63|5171.63|5171.63|5171.63|5171.15|5171.15|0
1620387960000|2021-05-07 11:46:00|5171.34|5171.34|5171.05|5171.05|5171.34|5171.34|5171.05|5171.05|0
1620387980000|2021-05-07 11:46:20|5171.34|5171.34|5171.34|5171.34|5171.34|5171.34|5171.34|5171.34|0
1620387990000|2021-05-07 11:46:30|5170.86|5170.86|5170.64|5170.64|5170.86|5170.86|5170.64|5170.64|0
1620388010000|2021-05-07 11:46:50|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|5170.4|0
1620388020000|2021-05-07 11:47:00|5170.62|5170.62|5171.1|5171.1|5171.1|5171.1|5170.62|5170.62|0
1620388030000|2021-05-07 11:47:10|5171.39|5171.39|5171.6|5171.6|5171.6|5171.6|5171.39|5171.39|0
1620388040000|2021-05-07 11:47:20|5171.36|5171.36|5171.17|5171.17|5171.39|5171.39|5171.15|5171.15|0
1620388050000|2021-05-07 11:47:30|5171.46|5171.46|5171.22|5171.22|5171.46|5171.46|5170.98|5170.98|0
1620388070000|2021-05-07 11:47:50|5171.46|5171.46|5171.46|5171.46|5171.46|5171.46|5171.46|5171.46|0
1620388080000|2021-05-07 11:48:00|5171.42|5171.42|5171.71|5171.71|5171.71|5171.71|5171.42|5171.42|0
1620388100000|2021-05-07 11:48:20|5171.47|5171.47|5171.44|5171.44|5171.47|5171.47|5171.44|5171.44|0
1620388110000|2021-05-07 11:48:30|5171.65|5171.65|5171.65|5171.65|5171.65|5171.65|5171.65|5171.65|0
1620388120000|2021-05-07 11:48:40|5171.44|5171.44|5170.86|5170.86|5171.44|5171.44|5170.86|5170.86|0
1620388130000|2021-05-07 11:48:50|5170.62|5170.62|5171.04|5171.04|5171.04|5171.04|5170.59|5170.59|0
1620388150000|2021-05-07 11:49:10|5170.8|5170.8|5170.59|5170.59|5170.8|5170.8|5170.59|5170.59|0
1620388160000|2021-05-07 11:49:20|5170.37|5170.37|5170.37|5170.37|5170.37|5170.37|5170.37|5170.37|0
1620388170000|2021-05-07 11:49:30|5170.66|5170.66|5170.42|5170.42|5170.66|5170.66|5170.42|5170.42|0
1620388180000|2021-05-07 11:49:40|5170.39|5170.39|5170.63|5170.63|5170.63|5170.63|5170.1|5170.1|0
1620388190000|2021-05-07 11:49:50|5170.67|5170.67|5171.94|5171.94|5171.94|5171.94|5170.67|5170.67|0
1620388200000|2021-05-07 11:50:00|5171.72|5171.72|5171.46|5171.46|5171.72|5171.72|5171.44|5171.44|0
1620388210000|2021-05-07 11:50:10|5170.98|5170.98|5170.93|5170.93|5171.22|5171.22|5170.93|5170.93|0
1620388220000|2021-05-07 11:50:20|5170.21|5170.21|5170.74|5170.74|5170.74|5170.74|5170.21|5170.21|0
1620388240000|2021-05-07 11:50:40|5171.03|5171.03|5171.03|5171.03|5171.03|5171.03|5171.03|5171.03|0
1620388250000|2021-05-07 11:50:50|5170.79|5170.79|5170.57|5170.57|5170.81|5170.81|5170.57|5170.57|0
1620388270000|2021-05-07 11:51:10|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|5170.28|0
1620388280000|2021-05-07 11:51:20|5170.32|5170.32|5170.32|5170.32|5170.32|5170.32|5170.32|5170.32|0
1620388290000|2021-05-07 11:51:30|5170.08|5170.08|5168.97|5168.97|5170.08|5170.08|5168.97|5168.97|0
1620388300000|2021-05-07 11:51:40|5168.73|5168.73|5168.81|5168.81|5169.02|5169.02|5168.73|5168.73|0
1620388310000|2021-05-07 11:51:50|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|5168.57|0
1620388320000|2021-05-07 11:52:00|5168.86|5168.86|5168.57|5168.57|5168.86|5168.86|5168.57|5168.57|0
1620388330000|2021-05-07 11:52:10|5168.81|5168.81|5169.6|5169.6|5169.6|5169.6|5168.81|5168.81|0
1620388340000|2021-05-07 11:52:20|5169.59|5169.59|5170.86|5170.86|5170.86|5170.86|5169.3|5169.3|0
1620388380000|2021-05-07 11:53:00|5171.1|5171.1|5170.64|5170.64|5171.1|5171.1|5170.4|5170.4|0
1620388400000|2021-05-07 11:53:20|5170.06|5170.06|5170.28|5170.28|5170.28|5170.28|5170.06|5170.06|0
1620388410000|2021-05-07 11:53:30|5170.04|5170.04|5170.04|5170.04|5170.04|5170.04|5170.04|5170.04|0
1620388420000|2021-05-07 11:53:40|5169.85|5169.85|5169.93|5169.93|5169.93|5169.93|5169.85|5169.85|0
1620388430000|2021-05-07 11:53:50|5170.22|5170.22|5171.56|5171.56|5171.85|5171.85|5170.22|5170.22|0
1620388440000|2021-05-07 11:54:00|5172.14|5172.14|5171.44|5171.44|5172.14|5172.14|5171.44|5171.44|0
1620388450000|2021-05-07 11:54:10|5171.73|5171.73|5172.71|5172.71|5172.71|5172.71|5171.44|5171.44|0
1620388460000|2021-05-07 11:54:20|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|5172.42|0
1620388470000|2021-05-07 11:54:30|5172.45|5172.45|5172.45|5172.45|5172.45|5172.45|5172.45|5172.45|0
1620388480000|2021-05-07 11:54:40|5172.16|5172.16|5172.16|5172.16|5172.16|5172.16|5172.16|5172.16|0
1620388500000|2021-05-07 11:55:00|5172.45|5172.45|5174.45|5174.45|5174.45|5174.45|5172.45|5172.45|0
1620388510000|2021-05-07 11:55:10|5174.16|5174.16|5173.97|5173.97|5174.16|5174.16|5173.69|5173.69|0
1620388520000|2021-05-07 11:55:20|5173.5|5173.5|5174.24|5174.24|5174.24|5174.24|5173.5|5173.5|0
1620388530000|2021-05-07 11:55:30|5174|5174|5174|5174|5174|5174|5174|5174|0
1620388550000|2021-05-07 11:55:50|5173.71|5173.71|5174|5174|5174|5174|5173.71|5173.71|0
1620388560000|2021-05-07 11:56:00|5174.21|5174.21|5174.45|5174.45|5174.45|5174.45|5174.21|5174.21|0
1620388580000|2021-05-07 11:56:20|5173.78|5173.78|5173.78|5173.78|5173.78|5173.78|5173.78|5173.78|0
1620388590000|2021-05-07 11:56:30|5173.82|5173.82|5173.82|5173.82|5173.82|5173.82|5173.82|5173.82|0
1620388600000|2021-05-07 11:56:40|5173.58|5173.58|5171.8|5171.8|5173.58|5173.58|5171.8|5171.8|0
1620388610000|2021-05-07 11:56:50|5171.33|5171.33|5171.05|5171.05|5171.33|5171.33|5171.05|5171.05|0
1620388620000|2021-05-07 11:57:00|5171.08|5171.08|5171.9|5171.9|5171.9|5171.9|5171.08|5171.08|0
1620388630000|2021-05-07 11:57:10|5171.66|5171.66|5171.09|5171.09|5171.66|5171.66|5170.8|5170.8|0
1620388640000|2021-05-07 11:57:20|5170.61|5170.61|5170.08|5170.08|5170.61|5170.61|5170.08|5170.08|0
1620388660000|2021-05-07 11:57:40|5170.13|5170.13|5170.16|5170.16|5170.16|5170.16|5170.13|5170.13|0
1620388670000|2021-05-07 11:57:50|5170.4|5170.4|5170.9|5170.9|5171.38|5171.38|5170.4|5170.4|0
1620388700000|2021-05-07 11:58:20|5171.12|5171.12|5172.08|5172.08|5172.08|5172.08|5171.12|5171.12|0
1620388730000|2021-05-07 11:58:50|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|0
1620388740000|2021-05-07 11:59:00|5173.2|5173.2|5173.49|5173.49|5173.49|5173.49|5173.2|5173.2|0
1620388750000|2021-05-07 11:59:10|5174.07|5174.07|5174.07|5174.07|5174.07|5174.07|5174.07|5174.07|0
1620388760000|2021-05-07 11:59:20|5173.83|5173.83|5173.62|5173.62|5173.83|5173.83|5173.62|5173.62|0
1620388770000|2021-05-07 11:59:30|5173.85|5173.85|5173.62|5173.62|5173.85|5173.85|5173.62|5173.62|0
1620388780000|2021-05-07 11:59:40|5173.65|5173.65|5173.07|5173.07|5173.65|5173.65|5173.07|5173.07|0
1620388790000|2021-05-07 11:59:50|5172.83|5172.83|5173.65|5173.65|5173.65|5173.65|5172.83|5172.83|0
1620388800000|2021-05-07 12:00:00|5173.63|5173.63|5173.63|5173.63|5173.63|5173.63|5173.63|5173.63|0
1620388810000|2021-05-07 12:00:10|5172.96|5172.96|5171.62|5171.62|5172.96|5172.96|5171.38|5171.38|0
1620388820000|2021-05-07 12:00:20|5171.86|5171.86|5171.86|5171.86|5171.86|5171.86|5171.86|5171.86|0
1620388850000|2021-05-07 12:00:50|5171.97|5171.97|5172.31|5172.31|5172.31|5172.31|5171.49|5171.49|0
1620388870000|2021-05-07 12:01:10|5172.02|5172.02|5171.23|5171.23|5172.02|5172.02|5170.94|5170.94|0
1620388880000|2021-05-07 12:01:20|5170.99|5170.99|5170.99|5170.99|5170.99|5170.99|5170.99|5170.99|0
1620388890000|2021-05-07 12:01:30|5170.77|5170.77|5170.78|5170.78|5170.78|5170.78|5170.77|5170.77|0
1620388900000|2021-05-07 12:01:40|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|5171.36|0
1620388910000|2021-05-07 12:01:50|5171.12|5171.12|5171.12|5171.12|5171.12|5171.12|5171.12|5171.12|0
1620388940000|2021-05-07 12:02:20|5171.6|5171.6|5172.03|5172.03|5172.03|5172.03|5171.6|5171.6|0
1620388950000|2021-05-07 12:02:30|5172.27|5172.27|5172.27|5172.27|5172.27|5172.27|5172.27|5172.27|0
1620388960000|2021-05-07 12:02:40|5172.03|5172.03|5172.04|5172.04|5172.04|5172.04|5172.03|5172.03|0
1620388980000|2021-05-07 12:03:00|5171.58|5171.58|5170.26|5170.26|5171.58|5171.58|5170.26|5170.26|0
1620388990000|2021-05-07 12:03:10|5170.02|5170.02|5170.02|5170.02|5170.02|5170.02|5170.02|5170.02|0
1620389000000|2021-05-07 12:03:20|5170.31|5170.31|5169.64|5169.64|5170.31|5170.31|5169.64|5169.64|0
1620389010000|2021-05-07 12:03:30|5169.86|5169.86|5170.32|5170.32|5170.32|5170.32|5169.84|5169.84|0
1620389050000|2021-05-07 12:04:10|5170.1|5170.1|5170.1|5170.1|5170.1|5170.1|5170.1|5170.1|0
1620389060000|2021-05-07 12:04:20|5169.62|5169.62|5169.05|5169.05|5169.62|5169.62|5169.05|5169.05|0
1620389070000|2021-05-07 12:04:30|5169.34|5169.34|5169.05|5169.05|5169.62|5169.62|5169.05|5169.05|0
1620389080000|2021-05-07 12:04:40|5168.76|5168.76|5168.76|5168.76|5168.76|5168.76|5168.76|5168.76|0
1620389100000|2021-05-07 12:05:00|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|5168.47|0
1620389110000|2021-05-07 12:05:10|5168.76|5168.76|5168.47|5168.47|5168.76|5168.76|5168.47|5168.47|0
1620389120000|2021-05-07 12:05:20|5168.45|5168.45|5167.21|5167.21|5168.45|5168.45|5167.21|5167.21|0
1620389130000|2021-05-07 12:05:30|5167.19|5167.19|5167.7|5167.7|5168.23|5168.23|5167.19|5167.19|0
1620389150000|2021-05-07 12:05:50|5167.94|5167.94|5167.72|5167.72|5168.39|5168.39|5167.72|5167.72|0
1620389160000|2021-05-07 12:06:00|5167.7|5167.7|5167.99|5167.99|5167.99|5167.99|5167.7|5167.7|0
1620389180000|2021-05-07 12:06:20|5167.97|5167.97|5166.89|5166.89|5167.97|5167.97|5166.89|5166.89|0
1620389190000|2021-05-07 12:06:30|5166.67|5166.67|5165.76|5165.76|5166.67|5166.67|5165.76|5165.76|0
1620389200000|2021-05-07 12:06:40|5165.47|5165.47|5164.9|5164.9|5165.76|5165.76|5164.9|5164.9|0
1620389210000|2021-05-07 12:06:50|5165.22|5165.22|5166.18|5166.18|5166.18|5166.18|5165.22|5165.22|0
1620389220000|2021-05-07 12:07:00|5166.2|5166.2|5166.2|5166.2|5166.2|5166.2|5166.2|5166.2|0
1620389230000|2021-05-07 12:07:10|5166.41|5166.41|5166.99|5166.99|5166.99|5166.99|5166.41|5166.41|0
1620389240000|2021-05-07 12:07:20|5167.07|5167.07|5167.84|5167.84|5168.31|5168.31|5167.07|5167.07|0
1620389250000|2021-05-07 12:07:30|5168.08|5168.08|5167.14|5167.14|5168.08|5168.08|5166.92|5166.92|0
1620389270000|2021-05-07 12:07:50|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|5167.35|0
1620389280000|2021-05-07 12:08:00|5167.57|5167.57|5167.86|5167.86|5168.84|5168.84|5167.57|5167.57|0
1620389290000|2021-05-07 12:08:10|5168.07|5168.07|5168.31|5168.31|5168.31|5168.31|5168.07|5168.07|0
1620389300000|2021-05-07 12:08:20|5168.1|5168.1|5168.1|5168.1|5168.1|5168.1|5168.1|5168.1|0
1620389320000|2021-05-07 12:08:40|5168.13|5168.13|5168.13|5168.13|5168.13|5168.13|5168.13|5168.13|0
1620389330000|2021-05-07 12:08:50|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|0
1620389340000|2021-05-07 12:09:00|5169.47|5169.47|5169.55|5169.55|5169.55|5169.55|5169.47|5169.47|0
1620389350000|2021-05-07 12:09:10|5169.84|5169.84|5169.36|5169.36|5169.84|5169.84|5169.36|5169.36|0
1620389360000|2021-05-07 12:09:20|5168.91|5168.91|5168.69|5168.69|5168.91|5168.91|5168.69|5168.69|0
1620389370000|2021-05-07 12:09:30|5168.91|5168.91|5168.66|5168.66|5169.15|5169.15|5168.64|5168.64|0
1620389380000|2021-05-07 12:09:40|5168.18|5168.18|5168.18|5168.18|5168.18|5168.18|5168.18|5168.18|0
1620389390000|2021-05-07 12:09:50|5168.63|5168.63|5168.63|5168.63|5168.63|5168.63|5168.63|5168.63|0
1620389400000|2021-05-07 12:10:00|5168.42|5168.42|5168.18|5168.18|5168.42|5168.42|5168.18|5168.18|0
1620389410000|2021-05-07 12:10:10|5167.94|5167.94|5168.95|5168.95|5168.95|5168.95|5167.94|5167.94|0
1620389430000|2021-05-07 12:10:30|5169.23|5169.23|5169.23|5169.23|5169.23|5169.23|5169.23|5169.23|0
1620389440000|2021-05-07 12:10:40|5169|5169|5169.02|5169.02|5169.02|5169.02|5169|5169|0
1620389450000|2021-05-07 12:10:50|5168.44|5168.44|5168.42|5168.42|5168.73|5168.73|5168.42|5168.42|0
1620389460000|2021-05-07 12:11:00|5168.41|5168.41|5168.41|5168.41|5168.41|5168.41|5168.41|5168.41|0
1620389470000|2021-05-07 12:11:10|5168.63|5168.63|5168.61|5168.61|5168.86|5168.86|5168.61|5168.61|0
1620389480000|2021-05-07 12:11:20|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|5168.9|0
1620389490000|2021-05-07 12:11:30|5169.33|5169.33|5169.09|5169.09|5169.33|5169.33|5169.09|5169.09|0
1620389500000|2021-05-07 12:11:40|5168.87|5168.87|5168.71|5168.71|5169.4|5169.4|5168.71|5168.71|0
1620389520000|2021-05-07 12:12:00|5168.13|5168.13|5168.61|5168.61|5168.61|5168.61|5168.13|5168.13|0
1620389540000|2021-05-07 12:12:20|5169.26|5169.26|5170.77|5170.77|5170.77|5170.77|5169.04|5169.04|0
1620389550000|2021-05-07 12:12:30|5169.83|5169.83|5170.79|5170.79|5170.79|5170.79|5169.83|5169.83|0
1620389560000|2021-05-07 12:12:40|5170.55|5170.55|5170.79|5170.79|5170.79|5170.79|5170.55|5170.55|0
1620389570000|2021-05-07 12:12:50|5170.83|5170.83|5170.57|5170.57|5171.05|5171.05|5170.57|5170.57|0
1620389580000|2021-05-07 12:13:00|5170.78|5170.78|5170.78|5170.78|5170.78|5170.78|5170.78|5170.78|0
1620389590000|2021-05-07 12:13:10|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|5171.02|0
1620389600000|2021-05-07 12:13:20|5171.26|5171.26|5171.5|5171.5|5171.5|5171.5|5171.26|5171.26|0
1620389610000|2021-05-07 12:13:30|5171.26|5171.26|5171.26|5171.26|5171.26|5171.26|5171.26|5171.26|0
1620389630000|2021-05-07 12:13:50|5171.55|5171.55|5171.77|5171.77|5171.77|5171.77|5171.55|5171.55|0
1620389640000|2021-05-07 12:14:00|5171.3|5171.3|5169.13|5169.13|5171.31|5171.31|5169.13|5169.13|0
1620389650000|2021-05-07 12:14:10|5169.14|5169.14|5169.65|5169.65|5169.65|5169.65|5169.14|5169.14|0
1620389660000|2021-05-07 12:14:20|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|0
1620389680000|2021-05-07 12:14:40|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|5169.4|0
1620389690000|2021-05-07 12:14:50|5169.61|5169.61|5171.17|5171.17|5171.17|5171.17|5169.61|5169.61|0
1620389710000|2021-05-07 12:15:10|5170.31|5170.31|5168.6|5168.6|5170.31|5170.31|5168.6|5168.6|0
1620389720000|2021-05-07 12:15:20|5168.61|5168.61|5168.61|5168.61|5168.61|5168.61|5168.61|5168.61|0
1620389730000|2021-05-07 12:15:30|5168.62|5168.62|5168.62|5168.62|5168.91|5168.91|5168.62|5168.62|0
1620389750000|2021-05-07 12:15:50|5168.38|5168.38|5169.25|5169.25|5169.25|5169.25|5168.38|5168.38|0
1620389770000|2021-05-07 12:16:10|5168.96|5168.96|5168.96|5168.96|5168.96|5168.96|5168.96|5168.96|0
1620389780000|2021-05-07 12:16:20|5169.17|5169.17|5168.62|5168.62|5169.17|5169.17|5168.59|5168.59|0
1620389800000|2021-05-07 12:16:40|5168.14|5168.14|5167.6|5167.6|5168.14|5168.14|5167.6|5167.6|0
1620389810000|2021-05-07 12:16:50|5167.38|5167.38|5165.7|5165.7|5167.38|5167.38|5165.7|5165.7|0
1620389820000|2021-05-07 12:17:00|5165.99|5165.99|5166.46|5166.46|5166.46|5166.46|5165.69|5165.69|0
1620389830000|2021-05-07 12:17:10|5165.98|5165.98|5166.22|5166.22|5166.43|5166.43|5165.98|5165.98|0
1620389840000|2021-05-07 12:17:20|5165.74|5165.74|5166.46|5166.46|5166.46|5166.46|5165.74|5165.74|0
1620389850000|2021-05-07 12:17:30|5166.67|5166.67|5165.88|5165.88|5166.67|5166.67|5165.88|5165.88|0
1620389860000|2021-05-07 12:17:40|5166.12|5166.12|5166.55|5166.55|5166.55|5166.55|5166.12|5166.12|0
1620389890000|2021-05-07 12:18:10|5166.79|5166.79|5168.35|5168.35|5168.35|5168.35|5166.79|5166.79|0
1620389900000|2021-05-07 12:18:20|5168.11|5168.11|5167.6|5167.6|5168.11|5168.11|5167.58|5167.58|0
1620389910000|2021-05-07 12:18:30|5167.36|5167.36|5167.36|5167.36|5167.36|5167.36|5167.36|5167.36|0
1620389920000|2021-05-07 12:18:40|5167.07|5167.07|5167.07|5167.07|5167.07|5167.07|5166.85|5166.85|0
1620389930000|2021-05-07 12:18:50|5167.28|5167.28|5167.09|5167.09|5167.52|5167.52|5167.09|5167.09|0
1620389950000|2021-05-07 12:19:10|5167.33|5167.33|5167.33|5167.33|5167.33|5167.33|5167.33|5167.33|0
1620389960000|2021-05-07 12:19:20|5167.09|5167.09|5167.31|5167.31|5167.31|5167.31|5167.09|5167.09|0
1620389970000|2021-05-07 12:19:30|5166.78|5166.78|5165.77|5165.77|5166.78|5166.78|5165.77|5165.77|0
1620389980000|2021-05-07 12:19:40|5165.53|5165.53|5166.22|5166.22|5166.22|5166.22|5165.53|5165.53|0
1620389990000|2021-05-07 12:19:50|5165.99|5165.99|5166.22|5166.22|5166.22|5166.22|5165.99|5165.99|0
1620390000000|2021-05-07 12:20:00|5165.99|5165.99|5166.22|5166.22|5166.22|5166.22|5165.99|5165.99|0
1620390010000|2021-05-07 12:20:10|5165.75|5165.75|5164.25|5164.25|5165.75|5165.75|5164.25|5164.25|0
1620390020000|2021-05-07 12:20:20|5164.01|5164.01|5164.44|5164.44|5164.44|5164.44|5163.96|5163.96|0
1620390030000|2021-05-07 12:20:30|5164.15|5164.15|5163.9|5163.9|5164.15|5164.15|5163.66|5163.66|0
1620390050000|2021-05-07 12:20:50|5164.57|5164.57|5164.57|5164.57|5164.81|5164.81|5164.57|5164.57|0
1620390070000|2021-05-07 12:21:10|5164.81|5164.81|5164.31|5164.31|5164.81|5164.81|5164.31|5164.31|0
1620390080000|2021-05-07 12:21:20|5164.3|5164.3|5164.26|5164.26|5164.3|5164.3|5164.06|5164.06|0
1620390090000|2021-05-07 12:21:30|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|5164.04|0
1620390100000|2021-05-07 12:21:40|5164.33|5164.33|5163.75|5163.75|5164.33|5164.33|5163.75|5163.75|0
1620390110000|2021-05-07 12:21:50|5163.77|5163.77|5163.99|5163.99|5163.99|5163.99|5163.53|5163.53|0
1620390130000|2021-05-07 12:22:10|5164.21|5164.21|5165.27|5165.27|5165.27|5165.27|5164.21|5164.21|0
1620390140000|2021-05-07 12:22:20|5165.25|5165.25|5166.58|5166.58|5166.58|5166.58|5164.97|5164.97|0
1620390150000|2021-05-07 12:22:30|5166.36|5166.36|5166.91|5166.91|5166.97|5166.97|5166.36|5166.36|0
1620390170000|2021-05-07 12:22:50|5167.2|5167.2|5166.93|5166.93|5167.2|5167.2|5166.72|5166.72|0
1620390180000|2021-05-07 12:23:00|5167.22|5167.22|5167.46|5167.46|5167.46|5167.46|5167.22|5167.22|0
1620390190000|2021-05-07 12:23:10|5166.88|5166.88|5167.46|5167.46|5167.46|5167.46|5166.88|5166.88|0
1620390200000|2021-05-07 12:23:20|5167.44|5167.44|5167.68|5167.68|5167.68|5167.68|5167.44|5167.44|0
1620390210000|2021-05-07 12:23:30|5167.44|5167.44|5167.23|5167.23|5167.47|5167.47|5167.23|5167.23|0
1620390220000|2021-05-07 12:23:40|5166.51|5166.51|5166.39|5166.39|5166.6|5166.6|5165.65|5165.65|0
1620390230000|2021-05-07 12:23:50|5166.96|5166.96|5166.96|5166.96|5166.96|5166.96|5166.96|5166.96|0
1620390240000|2021-05-07 12:24:00|5166.73|5166.73|5166.73|5166.73|5166.73|5166.73|5166.73|5166.73|0
1620390250000|2021-05-07 12:24:10|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|5167.16|0
1620390260000|2021-05-07 12:24:20|5166.94|5166.94|5165.84|5165.84|5167.4|5167.4|5165.84|5165.84|0
1620390300000|2021-05-07 12:25:00|5165.6|5165.6|5166.05|5166.05|5166.29|5166.29|5165.6|5165.6|0
1620390310000|2021-05-07 12:25:10|5166.63|5166.63|5167.11|5167.11|5167.11|5167.11|5166.63|5166.63|0
1620390330000|2021-05-07 12:25:30|5167.15|5167.15|5167.39|5167.39|5168.11|5168.11|5166.67|5166.67|0
1620390340000|2021-05-07 12:25:40|5167.89|5167.89|5166.83|5166.83|5167.89|5167.89|5166.83|5166.83|0
1620390350000|2021-05-07 12:25:50|5166.62|5166.62|5165.9|5165.9|5167.1|5167.1|5165.66|5165.66|0
1620390360000|2021-05-07 12:26:00|5165.66|5165.66|5165.66|5165.66|5165.66|5165.66|5165.66|5165.66|0
1620390370000|2021-05-07 12:26:10|5166.24|5166.24|5165.95|5165.95|5166.24|5166.24|5165.95|5165.95|0
1620390400000|2021-05-07 12:26:40|5166.16|5166.16|5165.95|5165.95|5166.16|5166.16|5165.95|5165.95|0
1620390410000|2021-05-07 12:26:50|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|0
1620390420000|2021-05-07 12:27:00|5166.91|5166.91|5167.2|5167.2|5167.2|5167.2|5166.91|5166.91|0
1620390430000|2021-05-07 12:27:10|5167.44|5167.44|5167.96|5167.96|5167.96|5167.96|5167.44|5167.44|0
1620390440000|2021-05-07 12:27:20|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|5168.2|0
1620390450000|2021-05-07 12:27:30|5168.43|5168.43|5168.74|5168.74|5168.96|5168.96|5168.43|5168.43|0
1620390460000|2021-05-07 12:27:40|5169.17|5169.17|5168.74|5168.74|5169.17|5169.17|5168.74|5168.74|0
1620390470000|2021-05-07 12:27:50|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|0
1620390480000|2021-05-07 12:28:00|5169.92|5169.92|5170.5|5170.5|5170.5|5170.5|5169.92|5169.92|0
1620390510000|2021-05-07 12:28:30|5170.74|5170.74|5170.3|5170.3|5170.97|5170.97|5170.3|5170.3|0
1620390520000|2021-05-07 12:28:40|5169.49|5169.49|5169.78|5169.78|5169.78|5169.78|5169.49|5169.49|0
1620390530000|2021-05-07 12:28:50|5170.01|5170.01|5170.25|5170.25|5170.25|5170.25|5170.01|5170.01|0
1620390540000|2021-05-07 12:29:00|5170.27|5170.27|5170.55|5170.55|5170.55|5170.55|5170.26|5170.26|0
1620390550000|2021-05-07 12:29:10|5170.53|5170.53|5170.05|5170.05|5170.53|5170.53|5170.05|5170.05|0
1620390560000|2021-05-07 12:29:20|5169.81|5169.81|5170.04|5170.04|5170.04|5170.04|5169.77|5169.77|0
1620390570000|2021-05-07 12:29:30|5169.75|5169.75|5169.97|5169.97|5170.3|5170.3|5169.75|5169.75|0
1620390580000|2021-05-07 12:29:40|5169.94|5169.94|5171.28|5171.28|5171.28|5171.28|5169.94|5169.94|0
1620390590000|2021-05-07 12:29:50|5171.33|5171.33|5170.83|5170.83|5171.52|5171.52|5170.83|5170.83|0
1620390600000|2021-05-07 12:30:00|5171.12|5171.12|5165.99|5165.99|5171.12|5171.12|5165.75|5165.75|0
1620390610000|2021-05-07 12:30:10|5164.92|5164.92|5158.82|5158.82|5164.92|5164.92|5155.96|5155.96|0
1620390620000|2021-05-07 12:30:20|5157.96|5157.96|5156.45|5156.45|5157.96|5157.96|5156.45|5156.45|0
1620390630000|2021-05-07 12:30:30|5156.42|5156.42|5156|5156|5156.42|5156.42|5155.48|5155.48|0
1620390640000|2021-05-07 12:30:40|5156.79|5156.79|5160.22|5160.22|5160.22|5160.22|5156.58|5156.58|0
1620390650000|2021-05-07 12:30:50|5159.55|5159.55|5161.54|5161.54|5161.54|5161.54|5158.74|5158.74|0
1620390660000|2021-05-07 12:31:00|5162.19|5162.19|5161.07|5161.07|5164.22|5164.22|5161.07|5161.07|0
1620390670000|2021-05-07 12:31:10|5160.86|5160.86|5159.56|5159.56|5160.86|5160.86|5159.56|5159.56|0
1620390680000|2021-05-07 12:31:20|5159.5|5159.5|5157.03|5157.03|5159.5|5159.5|5156.39|5156.39|0
1620390690000|2021-05-07 12:31:30|5156.94|5156.94|5156.03|5156.03|5157.18|5157.18|5156.03|5156.03|0
1620390700000|2021-05-07 12:31:40|5156.01|5156.01|5155.99|5155.99|5156.01|5156.01|5155.99|5155.99|0
1620390710000|2021-05-07 12:31:50|5156.01|5156.01|5153.13|5153.13|5156.01|5156.01|5153.13|5153.13|0
1620390720000|2021-05-07 12:32:00|5152.89|5152.89|5152.73|5152.73|5153.55|5153.55|5152.73|5152.73|0
1620390730000|2021-05-07 12:32:10|5152.69|5152.69|5148.18|5148.18|5152.69|5152.69|5146.45|5146.45|0
1620390740000|2021-05-07 12:32:20|5147.89|5147.89|5147.19|5147.19|5147.89|5147.89|5145.87|5145.87|0
1620390750000|2021-05-07 12:32:30|5147.88|5147.88|5148.35|5148.35|5148.91|5148.91|5147.86|5147.86|0
1620390760000|2021-05-07 12:32:40|5148.14|5148.14|5146.72|5146.72|5148.14|5148.14|5146.72|5146.72|0
1620390770000|2021-05-07 12:32:50|5145.85|5145.85|5142.08|5142.08|5146.09|5146.09|5142|5142|0
1620390780000|2021-05-07 12:33:00|5142.42|5142.42|5142.62|5142.62|5143.16|5143.16|5141.89|5141.89|0
1620390790000|2021-05-07 12:33:10|5142.38|5142.38|5141.05|5141.05|5142.38|5142.38|5140.07|5140.07|0
1620390800000|2021-05-07 12:33:20|5140.81|5140.81|5138.49|5138.49|5141.58|5141.58|5138.24|5138.24|0
1620390810000|2021-05-07 12:33:30|5138.73|5138.73|5136.28|5136.28|5139.15|5139.15|5136.11|5136.11|0
1620390820000|2021-05-07 12:33:40|5135.54|5135.54|5133.12|5133.12|5135.59|5135.59|5132.69|5132.69|0
1620390830000|2021-05-07 12:33:50|5132.83|5132.83|5134.58|5134.58|5134.58|5134.58|5131.87|5131.87|0
1620390840000|2021-05-07 12:34:00|5135.01|5135.01|5130.86|5130.86|5135.01|5135.01|5129.85|5129.85|0
1620390850000|2021-05-07 12:34:10|5132.25|5132.25|5133.48|5133.48|5133.48|5133.48|5132.25|5132.25|0
1620390860000|2021-05-07 12:34:20|5133.19|5133.19|5135.55|5135.55|5135.55|5135.55|5132.9|5132.9|0
1620390870000|2021-05-07 12:34:30|5135.31|5135.31|5136.31|5136.31|5137.08|5137.08|5135.31|5135.31|0
1620390880000|2021-05-07 12:34:40|5136.55|5136.55|5136.52|5136.52|5136.55|5136.55|5136.02|5136.02|0
1620390890000|2021-05-07 12:34:50|5135.82|5135.82|5133.21|5133.21|5135.82|5135.82|5132.68|5132.68|0
1620390900000|2021-05-07 12:35:00|5132.63|5132.63|5133.76|5133.76|5133.76|5133.76|5132.48|5132.48|0
1620390910000|2021-05-07 12:35:10|5133.55|5133.55|5137.75|5137.75|5137.75|5137.75|5133.54|5133.54|0
1620390920000|2021-05-07 12:35:20|5137.54|5137.54|5139.07|5139.07|5139.29|5139.29|5137.3|5137.3|0
1620390930000|2021-05-07 12:35:30|5139.29|5139.29|5140.34|5140.34|5140.56|5140.56|5138.85|5138.85|0
1620390940000|2021-05-07 12:35:40|5140.77|5140.77|5143.51|5143.51|5144.04|5144.04|5140.77|5140.77|0
1620390950000|2021-05-07 12:35:50|5143.29|5143.29|5144.99|5144.99|5144.99|5144.99|5143.29|5143.29|0
1620390960000|2021-05-07 12:36:00|5144.75|5144.75|5137.03|5137.03|5144.99|5144.99|5137.03|5137.03|0
1620390970000|2021-05-07 12:36:10|5136.74|5136.74|5135.91|5135.91|5136.74|5136.74|5135.91|5135.91|0
1620390980000|2021-05-07 12:36:20|5135.5|5135.5|5136.75|5136.75|5136.75|5136.75|5135.5|5135.5|0
1620390990000|2021-05-07 12:36:30|5136.99|5136.99|5139.67|5139.67|5139.89|5139.89|5136.99|5136.99|0
1620391000000|2021-05-07 12:36:40|5139.09|5139.09|5140.88|5140.88|5141.17|5141.17|5139.04|5139.04|0
1620391010000|2021-05-07 12:36:50|5140.66|5140.66|5143.14|5143.14|5143.14|5143.14|5140.66|5140.66|0
1620391020000|2021-05-07 12:37:00|5142.34|5142.34|5141.88|5141.88|5142.34|5142.34|5140.24|5140.24|0
1620391030000|2021-05-07 12:37:10|5142.1|5142.1|5142.34|5142.34|5142.34|5142.34|5142.1|5142.1|0
1620391040000|2021-05-07 12:37:20|5142.1|5142.1|5143.21|5143.21|5143.21|5143.21|5141.58|5141.58|0
1620391050000|2021-05-07 12:37:30|5143.45|5143.45|5144.71|5144.71|5144.71|5144.71|5143.45|5143.45|0
1620391060000|2021-05-07 12:37:40|5144.68|5144.68|5144.69|5144.69|5144.89|5144.89|5144.68|5144.68|0
1620391070000|2021-05-07 12:37:50|5145.89|5145.89|5146.74|5146.74|5146.98|5146.98|5145.89|5145.89|0
1620391080000|2021-05-07 12:38:00|5147.32|5147.32|5147.26|5147.26|5148.13|5148.13|5147.26|5147.26|0
1620391090000|2021-05-07 12:38:10|5147.93|5147.93|5148.61|5148.61|5148.63|5148.63|5147.87|5147.87|0
1620391100000|2021-05-07 12:38:20|5149.14|5149.14|5150.57|5150.57|5150.57|5150.57|5149.06|5149.06|0
1620391110000|2021-05-07 12:38:30|5150.81|5150.81|5146.16|5146.16|5150.81|5150.81|5145.92|5145.92|0
1620391120000|2021-05-07 12:38:40|5146.15|5146.15|5144.35|5144.35|5146.15|5146.15|5144.13|5144.13|0
1620391130000|2021-05-07 12:38:50|5144.34|5144.34|5144.68|5144.68|5144.68|5144.68|5144.34|5144.34|0
1620391140000|2021-05-07 12:39:00|5144.96|5144.96|5145.19|5145.19|5145.44|5145.44|5144.96|5144.96|0
1620391150000|2021-05-07 12:39:10|5144.91|5144.91|5145.15|5145.15|5145.15|5145.15|5144.91|5144.91|0
1620391160000|2021-05-07 12:39:20|5145.58|5145.58|5145|5145|5145.58|5145.58|5145|5145|0
1620391170000|2021-05-07 12:39:30|5144.57|5144.57|5142.05|5142.05|5144.57|5144.57|5141.23|5141.23|0
1620391180000|2021-05-07 12:39:40|5141.23|5141.23|5140.94|5140.94|5141.23|5141.23|5140.94|5140.94|0
1620391190000|2021-05-07 12:39:50|5140.65|5140.65|5138.53|5138.53|5140.65|5140.65|5138.53|5138.53|0
1620391200000|2021-05-07 12:40:00|5138.47|5138.47|5139.29|5139.29|5139.43|5139.43|5138.47|5138.47|0
1620391210000|2021-05-07 12:40:10|5140.08|5140.08|5140.8|5140.8|5140.8|5140.8|5140.08|5140.08|0
1620391220000|2021-05-07 12:40:20|5141.28|5141.28|5139.45|5139.45|5141.28|5141.28|5139.45|5139.45|0
1620391230000|2021-05-07 12:40:30|5139.74|5139.74|5140.75|5140.75|5140.75|5140.75|5139.74|5139.74|0
1620391240000|2021-05-07 12:40:40|5140.53|5140.53|5140.17|5140.17|5141.25|5141.25|5140.17|5140.17|0
1620391260000|2021-05-07 12:41:00|5139.96|5139.96|5140.17|5140.17|5140.53|5140.53|5139.96|5139.96|0
1620391270000|2021-05-07 12:41:10|5140.75|5140.75|5142|5142|5142|5142|5140.75|5140.75|0
1620391280000|2021-05-07 12:41:20|5142.48|5142.48|5142.44|5142.44|5142.48|5142.48|5142.44|5142.44|0
1620391290000|2021-05-07 12:41:30|5142.15|5142.15|5140.71|5140.71|5142.15|5142.15|5140.49|5140.49|0
1620391300000|2021-05-07 12:41:40|5140.42|5140.42|5140.42|5140.42|5140.42|5140.42|5140.42|5140.42|0
1620391310000|2021-05-07 12:41:50|5140.64|5140.64|5138.93|5138.93|5140.64|5140.64|5138.93|5138.93|0
1620391320000|2021-05-07 12:42:00|5138.72|5138.72|5138.93|5138.93|5138.93|5138.93|5138.24|5138.24|0
1620391330000|2021-05-07 12:42:10|5138.12|5138.12|5133.04|5133.04|5138.12|5138.12|5133.04|5133.04|0
1620391340000|2021-05-07 12:42:20|5133.33|5133.33|5131.44|5131.44|5133.94|5133.94|5131.44|5131.44|0
1620391350000|2021-05-07 12:42:30|5131.15|5131.15|5129.23|5129.23|5131.15|5131.15|5129.23|5129.23|0
1620391360000|2021-05-07 12:42:40|5129.47|5129.47|5131.66|5131.66|5131.66|5131.66|5129.47|5129.47|0
1620391370000|2021-05-07 12:42:50|5131.88|5131.88|5133.15|5133.15|5133.15|5133.15|5131.88|5131.88|0
1620391380000|2021-05-07 12:43:00|5132.94|5132.94|5132.42|5132.42|5133.51|5133.51|5132.42|5132.42|0
1620391390000|2021-05-07 12:43:10|5132.13|5132.13|5127.39|5127.39|5133.58|5133.58|5127.39|5127.39|0
1620391400000|2021-05-07 12:43:20|5127.61|5127.61|5126.99|5126.99|5128.66|5128.66|5126.95|5126.95|0
1620391410000|2021-05-07 12:43:30|5127.9|5127.9|5127.86|5127.86|5127.9|5127.9|5127.86|5127.86|0
1620391420000|2021-05-07 12:43:40|5128.43|5128.43|5129.15|5129.15|5129.58|5129.58|5128.43|5128.43|0
1620391430000|2021-05-07 12:43:50|5130.31|5130.31|5126.77|5126.77|5130.31|5130.31|5126.77|5126.77|0
1620391440000|2021-05-07 12:44:00|5126.79|5126.79|5123.68|5123.68|5127|5127|5123.68|5123.68|0
1620391450000|2021-05-07 12:44:10|5123.62|5123.62|5124.46|5124.46|5125.9|5125.9|5123.01|5123.01|0
1620391460000|2021-05-07 12:44:20|5124.7|5124.7|5126.31|5126.31|5126.31|5126.31|5124.7|5124.7|0
1620391470000|2021-05-07 12:44:30|5125.73|5125.73|5126.19|5126.19|5126.19|5126.19|5125.73|5125.73|0
1620391480000|2021-05-07 12:44:40|5125.95|5125.95|5125.01|5125.01|5125.95|5125.95|5125.01|5125.01|0
1620391490000|2021-05-07 12:44:50|5124.1|5124.1|5124.82|5124.82|5124.82|5124.82|5124.1|5124.1|0
1620391500000|2021-05-07 12:45:00|5124.61|5124.61|5124.15|5124.15|5124.61|5124.61|5124.15|5124.15|0
1620391510000|2021-05-07 12:45:10|5124.27|5124.27|5125.08|5125.08|5125.08|5125.08|5124.27|5124.27|0
1620391520000|2021-05-07 12:45:20|5125.32|5125.32|5125.54|5125.54|5126.3|5126.3|5125.32|5125.32|0
1620391530000|2021-05-07 12:45:30|5125.3|5125.3|5122.47|5122.47|5125.3|5125.3|5122.31|5122.31|0
1620391540000|2021-05-07 12:45:40|5122.68|5122.68|5122.92|5122.92|5123.21|5123.21|5122.68|5122.68|0
1620391550000|2021-05-07 12:45:50|5122.71|5122.71|5122.4|5122.4|5122.95|5122.95|5122.05|5122.05|0
1620391560000|2021-05-07 12:46:00|5121.71|5121.71|5120.27|5120.27|5121.71|5121.71|5120.27|5120.27|0
1620391570000|2021-05-07 12:46:10|5119.98|5119.98|5121.73|5121.73|5122.02|5122.02|5119.98|5119.98|0
1620391590000|2021-05-07 12:46:30|5121.44|5121.44|5121.49|5121.49|5121.73|5121.73|5121.21|5121.21|0
1620391600000|2021-05-07 12:46:40|5121.26|5121.26|5117.48|5117.48|5121.73|5121.73|5116.58|5116.58|0
1620391610000|2021-05-07 12:46:50|5117.19|5117.19|5116.97|5116.97|5117.19|5117.19|5116.68|5116.68|0
1620391620000|2021-05-07 12:47:00|5117.55|5117.55|5118.27|5118.27|5118.27|5118.27|5117.55|5117.55|0
1620391630000|2021-05-07 12:47:10|5118.49|5118.49|5115.76|5115.76|5119.08|5119.08|5115.76|5115.76|0
1620391640000|2021-05-07 12:47:20|5115.47|5115.47|5104.46|5104.46|5115.47|5115.47|5103.11|5103.11|0
1620391650000|2021-05-07 12:47:30|5105.18|5105.18|5109.43|5109.43|5109.43|5109.43|5105.18|5105.18|0
1620391660000|2021-05-07 12:47:40|5109.72|5109.72|5110.83|5110.83|5110.83|5110.83|5109.72|5109.72|0
1620391670000|2021-05-07 12:47:50|5111.11|5111.11|5111.88|5111.88|5111.88|5111.88|5111.11|5111.11|0
1620391680000|2021-05-07 12:48:00|5111.85|5111.85|5113.13|5113.13|5113.13|5113.13|5111.7|5111.7|0
1620391690000|2021-05-07 12:48:10|5114|5114|5117.47|5117.47|5117.47|5117.47|5114|5114|0
1620391700000|2021-05-07 12:48:20|5117.18|5117.18|5117.18|5117.18|5117.18|5117.18|5117.18|5117.18|0
1620391710000|2021-05-07 12:48:30|5117.21|5117.21|5117.83|5117.83|5117.9|5117.9|5117.14|5117.14|0
1620391720000|2021-05-07 12:48:40|5117.92|5117.92|5117.71|5117.71|5117.92|5117.92|5116.84|5116.84|0
1620391740000|2021-05-07 12:49:00|5117.73|5117.73|5117.15|5117.15|5118.31|5118.31|5117.15|5117.15|0
1620391750000|2021-05-07 12:49:10|5117.73|5117.73|5118.74|5118.74|5118.74|5118.74|5117.73|5117.73|0
1620391760000|2021-05-07 12:49:20|5118.16|5118.16|5119.29|5119.29|5119.29|5119.29|5117.83|5117.83|0
1620391770000|2021-05-07 12:49:30|5119.77|5119.77|5120.07|5120.07|5120.07|5120.07|5119.77|5119.77|0
1620391780000|2021-05-07 12:49:40|5120.31|5120.31|5120.49|5120.49|5120.49|5120.49|5120.31|5120.31|0
1620391790000|2021-05-07 12:49:50|5120.05|5120.05|5120.34|5120.34|5120.34|5120.34|5120.05|5120.05|0
1620391800000|2021-05-07 12:50:00|5120.92|5120.92|5120.39|5120.39|5120.95|5120.95|5120.39|5120.39|0
1620391810000|2021-05-07 12:50:10|5120.63|5120.63|5122.22|5122.22|5122.22|5122.22|5120.63|5120.63|0
1620391820000|2021-05-07 12:50:20|5122.51|5122.51|5122.8|5122.8|5122.8|5122.8|5122.51|5122.51|0
1620391830000|2021-05-07 12:50:30|5123.04|5123.04|5122.51|5122.51|5123.04|5123.04|5122.51|5122.51|0
1620391840000|2021-05-07 12:50:40|5122.3|5122.3|5123.11|5123.11|5123.11|5123.11|5122.3|5122.3|0
1620391850000|2021-05-07 12:50:50|5123.35|5123.35|5123.54|5123.54|5123.54|5123.54|5123.06|5123.06|0
1620391860000|2021-05-07 12:51:00|5124.26|5124.26|5124.02|5124.02|5124.26|5124.26|5123.54|5123.54|0
1620391870000|2021-05-07 12:51:10|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|5124.5|0
1620391880000|2021-05-07 12:51:20|5124.26|5124.26|5124.55|5124.55|5124.55|5124.55|5124.26|5124.26|0
1620391890000|2021-05-07 12:51:30|5124.57|5124.57|5125.03|5125.03|5125.03|5125.03|5124.31|5124.31|0
1620391910000|2021-05-07 12:51:50|5124.74|5124.74|5124.29|5124.29|5124.78|5124.78|5124.27|5124.27|0
1620391920000|2021-05-07 12:52:00|5124.28|5124.28|5125.93|5125.93|5125.93|5125.93|5124.28|5124.28|0
1620391930000|2021-05-07 12:52:10|5125.92|5125.92|5125.21|5125.21|5126.6|5126.6|5125.21|5125.21|0
1620391940000|2021-05-07 12:52:20|5125.64|5125.64|5126.55|5126.55|5126.55|5126.55|5125.64|5125.64|0
1620391950000|2021-05-07 12:52:30|5126.77|5126.77|5128.28|5128.28|5128.28|5128.28|5126.77|5126.77|0
1620391960000|2021-05-07 12:52:40|5128.52|5128.52|5129.3|5129.3|5129.3|5129.3|5128.52|5128.52|0
1620391970000|2021-05-07 12:52:50|5129.78|5129.78|5129.47|5129.47|5130.11|5130.11|5128.49|5128.49|0
1620391980000|2021-05-07 12:53:00|5128.46|5128.46|5128.27|5128.27|5128.46|5128.46|5127.98|5127.98|0
1620391990000|2021-05-07 12:53:10|5127.84|5127.84|5127.67|5127.67|5127.84|5127.84|5127.38|5127.38|0
1620392000000|2021-05-07 12:53:20|5127.96|5127.96|5129.27|5129.27|5129.56|5129.56|5127.96|5127.96|0
1620392010000|2021-05-07 12:53:30|5129.56|5129.56|5132|5132|5132|5132|5129.56|5129.56|0
1620392020000|2021-05-07 12:53:40|5132.87|5132.87|5136.92|5136.92|5136.92|5136.92|5132.87|5132.87|0
1620392030000|2021-05-07 12:53:50|5136.51|5136.51|5136.22|5136.22|5136.51|5136.51|5135.48|5135.48|0
1620392040000|2021-05-07 12:54:00|5135.77|5135.77|5135.58|5135.58|5136.05|5136.05|5134.49|5134.49|0
1620392050000|2021-05-07 12:54:10|5135.87|5135.87|5135.36|5135.36|5135.87|5135.87|5135.36|5135.36|0
1620392060000|2021-05-07 12:54:20|5135.07|5135.07|5136.8|5136.8|5136.8|5136.8|5135.07|5135.07|0
1620392070000|2021-05-07 12:54:30|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|5137.04|0
1620392080000|2021-05-07 12:54:40|5136.82|5136.82|5134.78|5134.78|5136.82|5136.82|5134.78|5134.78|0
1620392090000|2021-05-07 12:54:50|5134.57|5134.57|5136.51|5136.51|5136.51|5136.51|5134.04|5134.04|0
1620392100000|2021-05-07 12:55:00|5136.27|5136.27|5135.31|5135.31|5136.27|5136.27|5135.26|5135.26|0
1620392110000|2021-05-07 12:55:10|5135.6|5135.6|5135.26|5135.26|5135.6|5135.6|5135.26|5135.26|0
1620392120000|2021-05-07 12:55:20|5135.55|5135.55|5136.03|5136.03|5136.03|5136.03|5135.55|5135.55|0
1620392130000|2021-05-07 12:55:30|5135.79|5135.79|5135.79|5135.79|5135.79|5135.79|5135.79|5135.79|0
1620392140000|2021-05-07 12:55:40|5136.46|5136.46|5136.92|5136.92|5136.92|5136.92|5136.46|5136.46|0
1620392150000|2021-05-07 12:55:50|5136.96|5136.96|5135.74|5135.74|5137.23|5137.23|5135.74|5135.74|0
1620392160000|2021-05-07 12:56:00|5135.29|5135.29|5134.44|5134.44|5135.29|5135.29|5134.44|5134.44|0
1620392170000|2021-05-07 12:56:10|5134.2|5134.2|5134.33|5134.33|5134.54|5134.54|5133.96|5133.96|0
1620392180000|2021-05-07 12:56:20|5134.56|5134.56|5133.58|5133.58|5134.56|5134.56|5133.58|5133.58|0
1620392190000|2021-05-07 12:56:30|5133.55|5133.55|5133.33|5133.33|5133.55|5133.55|5133.33|5133.33|0
1620392200000|2021-05-07 12:56:40|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|0
1620392210000|2021-05-07 12:56:50|5132.81|5132.81|5132.81|5132.81|5132.81|5132.81|5132.81|5132.81|0
1620392220000|2021-05-07 12:57:00|5133.1|5133.1|5132.23|5132.23|5133.1|5133.1|5132.23|5132.23|0
1620392230000|2021-05-07 12:57:10|5131.04|5131.04|5131.13|5131.13|5131.13|5131.13|5130.85|5130.85|0
1620392240000|2021-05-07 12:57:20|5131.09|5131.09|5130.64|5130.64|5131.17|5131.17|5130.35|5130.35|0
1620392250000|2021-05-07 12:57:30|5130.88|5130.88|5130.3|5130.3|5130.88|5130.88|5130.3|5130.3|0
1620392260000|2021-05-07 12:57:40|5130.08|5130.08|5128.75|5128.75|5130.09|5130.09|5128.75|5128.75|0
1620392280000|2021-05-07 12:58:00|5128.03|5128.03|5127.43|5127.43|5128.03|5128.03|5127.14|5127.14|0
1620392300000|2021-05-07 12:58:20|5127.21|5127.21|5127.4|5127.4|5127.4|5127.4|5127.18|5127.18|0
1620392310000|2021-05-07 12:58:30|5127.11|5127.11|5126.41|5126.41|5127.11|5127.11|5125.38|5125.38|0
1620392320000|2021-05-07 12:58:40|5126.43|5126.43|5125.84|5125.84|5126.43|5126.43|5125.83|5125.83|0
1620392330000|2021-05-07 12:58:50|5124.48|5124.48|5126.66|5126.66|5126.66|5126.66|5124.48|5124.48|0
1620392340000|2021-05-07 12:59:00|5125.79|5125.79|5124.88|5124.88|5125.79|5125.79|5124.88|5124.88|0
1620392350000|2021-05-07 12:59:10|5125.55|5125.55|5127.11|5127.11|5127.4|5127.4|5125.55|5125.55|0
1620392360000|2021-05-07 12:59:20|5126.64|5126.64|5127.21|5127.21|5127.21|5127.21|5126.06|5126.06|0
1620392370000|2021-05-07 12:59:30|5126.93|5126.93|5126.27|5126.27|5126.94|5126.94|5126.27|5126.27|0
1620392380000|2021-05-07 12:59:40|5126.26|5126.26|5126.02|5126.02|5126.26|5126.26|5126.02|5126.02|0
1620392390000|2021-05-07 12:59:50|5125.15|5125.15|5125.2|5125.2|5125.44|5125.44|5125.15|5125.15|0
1620392400000|2021-05-07 13:00:00|5124.96|5124.96|5126.4|5126.4|5126.69|5126.69|5124.96|5124.96|0
1620392410000|2021-05-07 13:00:10|5126.92|5126.92|5128.2|5128.2|5128.22|5128.22|5126.92|5126.92|0
1620392420000|2021-05-07 13:00:20|5127.91|5127.91|5127.64|5127.64|5127.91|5127.91|5127.63|5127.63|0
1620392430000|2021-05-07 13:00:30|5127.93|5127.93|5127.24|5127.24|5128.22|5128.22|5127.24|5127.24|0
1620392440000|2021-05-07 13:00:40|5127.48|5127.48|5128.73|5128.73|5128.73|5128.73|5127.48|5127.48|0
1620392450000|2021-05-07 13:00:50|5128.51|5128.51|5128.51|5128.51|5128.51|5128.51|5128.51|5128.51|0
1620392460000|2021-05-07 13:01:00|5129.02|5129.02|5129.51|5129.51|5129.51|5129.51|5129.02|5129.02|0
1620392470000|2021-05-07 13:01:10|5129.23|5129.23|5129.63|5129.63|5129.63|5129.63|5128.53|5128.53|0
1620392480000|2021-05-07 13:01:20|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|0
1620392490000|2021-05-07 13:01:30|5130.37|5130.37|5130.42|5130.42|5130.71|5130.71|5130.37|5130.37|0
1620392500000|2021-05-07 13:01:40|5129.95|5129.95|5129.28|5129.28|5129.95|5129.95|5129.28|5129.28|0
1620392510000|2021-05-07 13:01:50|5129.56|5129.56|5129.97|5129.97|5130.55|5130.55|5129.56|5129.56|0
1620392520000|2021-05-07 13:02:00|5130.55|5130.55|5130.19|5130.19|5130.76|5130.76|5130.19|5130.19|0
1620392530000|2021-05-07 13:02:10|5129.46|5129.46|5129.45|5129.45|5129.46|5129.46|5129.45|5129.45|0
1620392540000|2021-05-07 13:02:20|5129.39|5129.39|5128.21|5128.21|5129.39|5129.39|5128.19|5128.19|0
1620392550000|2021-05-07 13:02:30|5127.35|5127.35|5125.91|5125.91|5127.35|5127.35|5125.91|5125.91|0
1620392560000|2021-05-07 13:02:40|5126.2|5126.2|5126.73|5126.73|5126.73|5126.73|5126.2|5126.2|0
1620392570000|2021-05-07 13:02:50|5126.72|5126.72|5126.37|5126.37|5126.74|5126.74|5126.37|5126.37|0
1620392580000|2021-05-07 13:03:00|5126.14|5126.14|5126.38|5126.38|5126.41|5126.41|5126.12|5126.12|0
1620392590000|2021-05-07 13:03:10|5126.09|5126.09|5125.56|5125.56|5126.11|5126.11|5125.56|5125.56|0
1620392600000|2021-05-07 13:03:20|5124.79|5124.79|5123.53|5123.53|5124.79|5124.79|5123.53|5123.53|0
1620392610000|2021-05-07 13:03:30|5122.89|5122.89|5122.6|5122.6|5122.89|5122.89|5122.6|5122.6|0
1620392620000|2021-05-07 13:03:40|5122.36|5122.36|5122.31|5122.31|5122.36|5122.36|5122.31|5122.31|0
1620392630000|2021-05-07 13:03:50|5122.77|5122.77|5123.09|5123.09|5123.27|5123.27|5122.77|5122.77|0
1620392640000|2021-05-07 13:04:00|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|5123.38|0
1620392650000|2021-05-07 13:04:10|5123.14|5123.14|5123.22|5123.22|5123.22|5123.22|5122.47|5122.47|0
1620392660000|2021-05-07 13:04:20|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|0
1620392680000|2021-05-07 13:04:40|5122.66|5122.66|5123.24|5123.24|5123.24|5123.24|5122.66|5122.66|0
1620392700000|2021-05-07 13:05:00|5122.95|5122.95|5123.39|5123.39|5123.94|5123.94|5122.95|5122.95|0
1620392710000|2021-05-07 13:05:10|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|5123.63|0
1620392720000|2021-05-07 13:05:20|5123.17|5123.17|5123.63|5123.63|5123.63|5123.63|5122.93|5122.93|0
1620392730000|2021-05-07 13:05:30|5123.39|5123.39|5124.18|5124.18|5125.04|5125.04|5122.52|5122.52|0
1620392740000|2021-05-07 13:05:40|5123.7|5123.7|5122.86|5122.86|5124.13|5124.13|5122.57|5122.57|0
1620392750000|2021-05-07 13:05:50|5121.52|5121.52|5120.69|5120.69|5121.52|5121.52|5120.35|5120.35|0
1620392760000|2021-05-07 13:06:00|5120.45|5120.45|5120.33|5120.33|5120.45|5120.45|5119.58|5119.58|0
1620392770000|2021-05-07 13:06:10|5120.62|5120.62|5121.14|5121.14|5121.14|5121.14|5120.62|5120.62|0
1620392780000|2021-05-07 13:06:20|5121.67|5121.67|5122.32|5122.32|5122.32|5122.32|5121.67|5121.67|0
1620392790000|2021-05-07 13:06:30|5122.61|5122.61|5123.05|5123.05|5123.36|5123.36|5122.61|5122.61|0
1620392800000|2021-05-07 13:06:40|5122.81|5122.81|5123.29|5123.29|5123.29|5123.29|5122.81|5122.81|0
1620392810000|2021-05-07 13:06:50|5123.08|5123.08|5122.86|5122.86|5123.08|5123.08|5122.86|5122.86|0
1620392820000|2021-05-07 13:07:00|5122.57|5122.57|5121.67|5121.67|5122.84|5122.84|5121.67|5121.67|0
1620392830000|2021-05-07 13:07:10|5121.68|5121.68|5121.92|5121.92|5121.92|5121.92|5121.68|5121.68|0
1620392840000|2021-05-07 13:07:20|5122.13|5122.13|5122.35|5122.35|5122.35|5122.35|5122.13|5122.13|0
1620392850000|2021-05-07 13:07:30|5122.13|5122.13|5120.4|5120.4|5122.71|5122.71|5120.4|5120.4|0
1620392860000|2021-05-07 13:07:40|5120.97|5120.97|5120.38|5120.38|5120.97|5120.97|5120.38|5120.38|0
1620392870000|2021-05-07 13:07:50|5120.37|5120.37|5119.06|5119.06|5120.37|5120.37|5119.06|5119.06|0
1620392880000|2021-05-07 13:08:00|5119.3|5119.3|5120.37|5120.37|5120.37|5120.37|5118.62|5118.62|0
1620392890000|2021-05-07 13:08:10|5120.61|5120.61|5121.13|5121.13|5121.13|5121.13|5120.61|5120.61|0
1620392900000|2021-05-07 13:08:20|5121.42|5121.42|5122.09|5122.09|5122.09|5122.09|5121.42|5121.42|0
1620392910000|2021-05-07 13:08:30|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|5121.52|0
1620392920000|2021-05-07 13:08:40|5120.87|5120.87|5120.58|5120.58|5120.87|5120.87|5120.58|5120.58|0
1620392930000|2021-05-07 13:08:50|5119.86|5119.86|5120.48|5120.48|5120.48|5120.48|5119.81|5119.81|0
1620392940000|2021-05-07 13:09:00|5121.06|5121.06|5121.35|5121.35|5121.35|5121.35|5121.06|5121.06|0
1620392950000|2021-05-07 13:09:10|5121.83|5121.83|5121.35|5121.35|5122.55|5122.55|5121.35|5121.35|0
1620392960000|2021-05-07 13:09:20|5121.33|5121.33|5122.32|5122.32|5122.32|5122.32|5121.33|5121.33|0
1620392970000|2021-05-07 13:09:30|5122.53|5122.53|5122.32|5122.32|5122.53|5122.53|5122.32|5122.32|0
1620392980000|2021-05-07 13:09:40|5122.75|5122.75|5122.53|5122.53|5122.75|5122.75|5122.53|5122.53|0
1620392990000|2021-05-07 13:09:50|5122.75|5122.75|5123.04|5123.04|5123.04|5123.04|5122.75|5122.75|0
1620393000000|2021-05-07 13:10:00|5122.6|5122.6|5122.1|5122.1|5122.6|5122.6|5121.74|5121.74|0
1620393010000|2021-05-07 13:10:10|5122.32|5122.32|5122.03|5122.03|5122.6|5122.6|5122.03|5122.03|0
1620393020000|2021-05-07 13:10:20|5122.32|5122.32|5122.45|5122.45|5122.45|5122.45|5122.32|5122.32|0
1620393030000|2021-05-07 13:10:30|5123.03|5123.03|5124.06|5124.06|5124.06|5124.06|5123.03|5123.03|0
1620393040000|2021-05-07 13:10:40|5124.3|5124.3|5125.55|5125.55|5125.55|5125.55|5124.3|5124.3|0
1620393050000|2021-05-07 13:10:50|5125.84|5125.84|5126|5126|5126.08|5126.08|5125.84|5125.84|0
1620393060000|2021-05-07 13:11:00|5126.24|5126.24|5125.72|5125.72|5127.59|5127.59|5125.72|5125.72|0
1620393070000|2021-05-07 13:11:10|5125.96|5125.96|5125.96|5125.96|5125.96|5125.96|5125.96|5125.96|0
1620393080000|2021-05-07 13:11:20|5125.93|5125.93|5125.69|5125.69|5125.93|5125.93|5125.69|5125.69|0
1620393090000|2021-05-07 13:11:30|5125.98|5125.98|5126.56|5126.56|5126.56|5126.56|5125.98|5125.98|0
1620393120000|2021-05-07 13:12:00|5126.85|5126.85|5127.54|5127.54|5127.54|5127.54|5126.85|5126.85|0
1620393130000|2021-05-07 13:12:10|5127.78|5127.78|5130.09|5130.09|5130.09|5130.09|5127.78|5127.78|0
1620393140000|2021-05-07 13:12:20|5129.8|5129.8|5129.01|5129.01|5129.8|5129.8|5129.01|5129.01|0
1620393150000|2021-05-07 13:12:30|5129.25|5129.25|5129.77|5129.77|5129.77|5129.77|5129.25|5129.25|0
1620393160000|2021-05-07 13:12:40|5130.01|5130.01|5130.59|5130.59|5130.59|5130.59|5130.01|5130.01|0
1620393170000|2021-05-07 13:12:50|5130.3|5130.3|5129.82|5129.82|5130.3|5130.3|5129.82|5129.82|0
1620393180000|2021-05-07 13:13:00|5129.53|5129.53|5129.3|5129.3|5129.53|5129.53|5128.84|5128.84|0
1620393190000|2021-05-07 13:13:10|5128.84|5128.84|5128.62|5128.62|5128.84|5128.84|5128.62|5128.62|0
1620393200000|2021-05-07 13:13:20|5128.86|5128.86|5129.22|5129.22|5129.22|5129.22|5128.86|5128.86|0
1620393210000|2021-05-07 13:13:30|5129.58|5129.58|5129.77|5129.77|5129.77|5129.77|5129.58|5129.58|0
1620393240000|2021-05-07 13:14:00|5129.98|5129.98|5130.46|5130.46|5130.68|5130.68|5129.98|5129.98|0
1620393250000|2021-05-07 13:14:10|5131.33|5131.33|5132.58|5132.58|5132.58|5132.58|5131.33|5131.33|0
1620393260000|2021-05-07 13:14:20|5132.81|5132.81|5132.81|5132.81|5132.81|5132.81|5132.81|5132.81|0
1620393270000|2021-05-07 13:14:30|5133.05|5133.05|5133.05|5133.05|5133.05|5133.05|5133.05|5133.05|0
1620393280000|2021-05-07 13:14:40|5132.83|5132.83|5132.31|5132.31|5132.83|5132.83|5132.31|5132.31|0
1620393290000|2021-05-07 13:14:50|5132.81|5132.81|5134.03|5134.03|5134.03|5134.03|5132.81|5132.81|0
1620393300000|2021-05-07 13:15:00|5134.01|5134.01|5135.16|5135.16|5135.16|5135.16|5134.01|5134.01|0
1620393310000|2021-05-07 13:15:10|5135.12|5135.12|5134.87|5134.87|5135.25|5135.25|5134.78|5134.78|0
1620393320000|2021-05-07 13:15:20|5136.32|5136.32|5136.56|5136.56|5136.56|5136.56|5136.32|5136.32|0
1620393330000|2021-05-07 13:15:30|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|5136.59|0
1620393340000|2021-05-07 13:15:40|5137.17|5137.17|5137.17|5137.17|5137.17|5137.17|5137.17|5137.17|0
1620393350000|2021-05-07 13:15:50|5137.18|5137.18|5138.45|5138.45|5138.45|5138.45|5137.18|5137.18|0
1620393360000|2021-05-07 13:16:00|5138.48|5138.48|5140.55|5140.55|5140.55|5140.55|5138.48|5138.48|0
1620393370000|2021-05-07 13:16:10|5139.97|5139.97|5138.73|5138.73|5139.97|5139.97|5138.73|5138.73|0
1620393380000|2021-05-07 13:16:20|5138.78|5138.78|5139.23|5139.23|5139.23|5139.23|5138.78|5138.78|0
1620393390000|2021-05-07 13:16:30|5139|5139|5138.32|5138.32|5139|5139|5138.32|5138.32|0
1620393400000|2021-05-07 13:16:40|5138.35|5138.35|5137.86|5137.86|5138.35|5138.35|5137.84|5137.84|0
1620393410000|2021-05-07 13:16:50|5138.12|5138.12|5138.32|5138.32|5138.55|5138.55|5138.12|5138.12|0
1620393420000|2021-05-07 13:17:00|5137.62|5137.62|5137.6|5137.6|5137.62|5137.62|5137.6|5137.6|0
1620393430000|2021-05-07 13:17:10|5137.59|5137.59|5137.55|5137.55|5137.59|5137.59|5137.55|5137.55|0
1620393440000|2021-05-07 13:17:20|5137.33|5137.33|5136.25|5136.25|5137.33|5137.33|5136.25|5136.25|0
1620393450000|2021-05-07 13:17:30|5136.22|5136.22|5137.56|5137.56|5137.56|5137.56|5136.22|5136.22|0
1620393460000|2021-05-07 13:17:40|5137.54|5137.54|5137.11|5137.11|5137.54|5137.54|5137.11|5137.11|0
1620393470000|2021-05-07 13:17:50|5136.39|5136.39|5136.46|5136.46|5136.46|5136.46|5136.17|5136.17|0
1620393480000|2021-05-07 13:18:00|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|5136.03|0
1620393490000|2021-05-07 13:18:10|5136.01|5136.01|5134.84|5134.84|5136.01|5136.01|5134.84|5134.84|0
1620393510000|2021-05-07 13:18:30|5134.82|5134.82|5134.76|5134.76|5134.82|5134.82|5134.75|5134.75|0
1620393520000|2021-05-07 13:18:40|5134.74|5134.74|5134.76|5134.76|5134.76|5134.76|5134.7|5134.7|0
1620393530000|2021-05-07 13:18:50|5134.74|5134.74|5133.66|5133.66|5134.79|5134.79|5133.66|5133.66|0
1620393540000|2021-05-07 13:19:00|5133.44|5133.44|5133.95|5133.95|5133.98|5133.98|5133.21|5133.21|0
1620393580000|2021-05-07 13:19:40|5134.23|5134.23|5133.71|5133.71|5134.23|5134.23|5133.71|5133.71|0
1620393590000|2021-05-07 13:19:50|5133.73|5133.73|5133.52|5133.52|5133.75|5133.75|5133.52|5133.52|0
1620393600000|2021-05-07 13:20:00|5133.3|5133.3|5131.94|5131.94|5133.52|5133.52|5131.94|5131.94|0
1620393620000|2021-05-07 13:20:20|5131.93|5131.93|5131.94|5131.94|5131.94|5131.94|5131.93|5131.93|0
1620393630000|2021-05-07 13:20:30|5131.72|5131.72|5132.17|5132.17|5132.17|5132.17|5131.72|5131.72|0
1620393640000|2021-05-07 13:20:40|5133.33|5133.33|5132.49|5132.49|5133.86|5133.86|5132.49|5132.49|0
1620393650000|2021-05-07 13:20:50|5132.78|5132.78|5133.5|5133.5|5133.5|5133.5|5132.78|5132.78|0
1620393660000|2021-05-07 13:21:00|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|5132.92|0
1620393670000|2021-05-07 13:21:10|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|5133.21|0
1620393680000|2021-05-07 13:21:20|5132.97|5132.97|5132.75|5132.75|5132.97|5132.97|5132.75|5132.75|0
1620393690000|2021-05-07 13:21:30|5132.46|5132.46|5132.01|5132.01|5132.46|5132.46|5132.01|5132.01|0
1620393700000|2021-05-07 13:21:40|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|0
1620393710000|2021-05-07 13:21:50|5131.74|5131.74|5130.83|5130.83|5131.74|5131.74|5130.83|5130.83|0
1620393720000|2021-05-07 13:22:00|5131.04|5131.04|5131.83|5131.83|5131.83|5131.83|5131.04|5131.04|0
1620393730000|2021-05-07 13:22:10|5131.81|5131.81|5130.42|5130.42|5131.81|5131.81|5130.4|5130.4|0
1620393740000|2021-05-07 13:22:20|5130.13|5130.13|5129.98|5129.98|5130.13|5130.13|5129.69|5129.69|0
1620393750000|2021-05-07 13:22:30|5129.77|5129.77|5129.46|5129.46|5129.77|5129.77|5129.46|5129.46|0
1620393760000|2021-05-07 13:22:40|5129.24|5129.24|5128.29|5128.29|5129.67|5129.67|5128.29|5128.29|0
1620393770000|2021-05-07 13:22:50|5128|5128|5128|5128|5128|5128|5127.13|5127.13|0
1620393780000|2021-05-07 13:23:00|5128.58|5128.58|5127.53|5127.53|5128.58|5128.58|5127.53|5127.53|0
1620393790000|2021-05-07 13:23:10|5127.51|5127.51|5126.83|5126.83|5127.51|5127.51|5126.83|5126.83|0
1620393800000|2021-05-07 13:23:20|5127.12|5127.12|5126.67|5126.67|5127.12|5127.12|5126.67|5126.67|0
1620393810000|2021-05-07 13:23:30|5126.43|5126.43|5125.29|5125.29|5126.43|5126.43|5125.27|5125.27|0
1620393820000|2021-05-07 13:23:40|5125.33|5125.33|5125.33|5125.33|5125.33|5125.33|5125.33|5125.33|0
1620393830000|2021-05-07 13:23:50|5125.04|5125.04|5125.04|5125.04|5125.04|5125.04|5125.04|5125.04|0
1620393840000|2021-05-07 13:24:00|5124.8|5124.8|5124.37|5124.37|5124.8|5124.8|5124.37|5124.37|0
1620393860000|2021-05-07 13:24:20|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|5124.08|0
1620393870000|2021-05-07 13:24:30|5123.84|5123.84|5124.09|5124.09|5124.09|5124.09|5123.84|5123.84|0
1620393880000|2021-05-07 13:24:40|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|0
1620393900000|2021-05-07 13:25:00|5124.59|5124.59|5124.11|5124.11|5124.86|5124.86|5124.11|5124.11|0
1620393910000|2021-05-07 13:25:10|5124.33|5124.33|5125.39|5125.39|5125.39|5125.39|5124.33|5124.33|0
1620393920000|2021-05-07 13:25:20|5125.34|5125.34|5124.83|5124.83|5125.34|5125.34|5124.83|5124.83|0
1620393930000|2021-05-07 13:25:30|5123.68|5123.68|5124.54|5124.54|5125.12|5125.12|5123.68|5123.68|0
1620393940000|2021-05-07 13:25:40|5124.32|5124.32|5123.32|5123.32|5124.32|5124.32|5123.32|5123.32|0
1620393950000|2021-05-07 13:25:50|5122.74|5122.74|5122.31|5122.31|5122.74|5122.74|5122.31|5122.31|0
1620393970000|2021-05-07 13:26:10|5122.09|5122.09|5121.74|5121.74|5122.09|5122.09|5121.74|5121.74|0
1620393980000|2021-05-07 13:26:20|5121.95|5121.95|5122.11|5122.11|5122.19|5122.19|5121.95|5121.95|0
1620393990000|2021-05-07 13:26:30|5122.4|5122.4|5124.49|5124.49|5124.49|5124.49|5122.4|5122.4|0
1620394000000|2021-05-07 13:26:40|5124.2|5124.2|5124.49|5124.49|5124.49|5124.49|5124.2|5124.2|0
1620394010000|2021-05-07 13:26:50|5124.78|5124.78|5125.6|5125.6|5125.6|5125.6|5124.78|5124.78|0
1620394020000|2021-05-07 13:27:00|5125.07|5125.07|5125.93|5125.93|5126.51|5126.51|5125.07|5125.07|0
1620394030000|2021-05-07 13:27:10|5126.58|5126.58|5126.82|5126.82|5127.4|5127.4|5126.58|5126.58|0
1620394050000|2021-05-07 13:27:30|5127.4|5127.4|5123.54|5123.54|5127.42|5127.42|5123.54|5123.54|0
1620394060000|2021-05-07 13:27:40|5123.78|5123.78|5123.8|5123.8|5124.52|5124.52|5123.78|5123.78|0
1620394070000|2021-05-07 13:27:50|5124.04|5124.04|5122.74|5122.74|5124.04|5124.04|5122.74|5122.74|0
1620394090000|2021-05-07 13:28:10|5122.73|5122.73|5122.64|5122.64|5122.78|5122.78|5122.64|5122.64|0
1620394100000|2021-05-07 13:28:20|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|5122.17|0
1620394110000|2021-05-07 13:28:30|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|5122.41|0
1620394140000|2021-05-07 13:29:00|5122.44|5122.44|5121.5|5121.5|5122.48|5122.48|5121.5|5121.5|0
1620394150000|2021-05-07 13:29:10|5121.26|5121.26|5120.06|5120.06|5121.26|5121.26|5119.9|5119.9|0
1620394160000|2021-05-07 13:29:20|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1620394170000|2021-05-07 13:29:30|5120.02|5120.02|5117.74|5117.74|5120.02|5120.02|5117.74|5117.74|0
1620394180000|2021-05-07 13:29:40|5117.45|5117.45|5117.56|5117.56|5117.56|5117.56|5117.44|5117.44|0
1620394190000|2021-05-07 13:29:50|5116.69|5116.69|5106.61|5106.61|5116.69|5116.69|5106.32|5106.32|0
1620394200000|2021-05-07 13:30:00|5105.51|5105.51|5101.55|5101.55|5106.09|5106.09|5099.2|5099.2|0
1620394210000|2021-05-07 13:30:10|5101.33|5101.33|5101.9|5101.9|5102.78|5102.78|5101.32|5101.32|0
1620394220000|2021-05-07 13:30:20|5102.35|5102.35|5100.37|5100.37|5104.56|5104.56|5099.22|5099.22|0
1620394230000|2021-05-07 13:30:30|5100.09|5100.09|5101.28|5101.28|5101.28|5101.28|5098.77|5098.77|0
1620394240000|2021-05-07 13:30:40|5101.72|5101.72|5102.08|5102.08|5102.08|5102.08|5100.21|5100.21|0
1620394250000|2021-05-07 13:30:50|5101.8|5101.8|5095.7|5095.7|5101.8|5101.8|5095.7|5095.7|0
1620394260000|2021-05-07 13:31:00|5096.18|5096.18|5098.62|5098.62|5098.84|5098.84|5096.18|5096.18|0
1620394270000|2021-05-07 13:31:10|5097.45|5097.45|5098.2|5098.2|5098.2|5098.2|5096.93|5096.93|0
1620394280000|2021-05-07 13:31:20|5098.22|5098.22|5095.79|5095.79|5098.67|5098.67|5095.79|5095.79|0
1620394290000|2021-05-07 13:31:30|5096.3|5096.3|5094.83|5094.83|5096.3|5096.3|5094.83|5094.83|0
1620394300000|2021-05-07 13:31:40|5095.12|5095.12|5097.69|5097.69|5097.69|5097.69|5095.12|5095.12|0
1620394310000|2021-05-07 13:31:50|5097.98|5097.98|5098.63|5098.63|5099.39|5099.39|5097.98|5097.98|0
1620394320000|2021-05-07 13:32:00|5099.1|5099.1|5097.84|5097.84|5100.07|5100.07|5097.84|5097.84|0
1620394330000|2021-05-07 13:32:10|5097.62|5097.62|5098.58|5098.58|5098.87|5098.87|5097.62|5097.62|0
1620394340000|2021-05-07 13:32:20|5098.82|5098.82|5102|5102|5102|5102|5098.82|5098.82|0
1620394350000|2021-05-07 13:32:30|5101.13|5101.13|5101.62|5101.62|5101.86|5101.86|5100.65|5100.65|0
1620394360000|2021-05-07 13:32:40|5102.2|5102.2|5096.97|5096.97|5102.2|5102.2|5096.75|5096.75|0
1620394370000|2021-05-07 13:32:50|5097.71|5097.71|5098.24|5098.24|5098.24|5098.24|5097.71|5097.71|0
1620394380000|2021-05-07 13:33:00|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|5098.91|0
1620394390000|2021-05-07 13:33:10|5102.31|5102.31|5102.31|5102.31|5102.31|5102.31|5102.31|5102.31|0
1620394400000|2021-05-07 13:33:20|5103.06|5103.06|5103.42|5103.42|5103.64|5103.64|5102.77|5102.77|0
1620394410000|2021-05-07 13:33:30|5103.71|5103.71|5106.4|5106.4|5106.4|5106.4|5103.42|5103.42|0
1620394420000|2021-05-07 13:33:40|5106.88|5106.88|5109.18|5109.18|5110.55|5110.55|5106.88|5106.88|0
1620394430000|2021-05-07 13:33:50|5109.47|5109.47|5109.52|5109.52|5109.75|5109.75|5109.47|5109.47|0
1620394440000|2021-05-07 13:34:00|5109.23|5109.23|5109.31|5109.31|5109.52|5109.52|5109.23|5109.23|0
1620394450000|2021-05-07 13:34:10|5109.52|5109.52|5109.79|5109.79|5110.08|5110.08|5109|5109|0
1620394460000|2021-05-07 13:34:20|5110.51|5110.51|5111.39|5111.39|5111.39|5111.39|5110.51|5110.51|0
1620394470000|2021-05-07 13:34:30|5111.42|5111.42|5111.08|5111.08|5111.42|5111.42|5110.84|5110.84|0
1620394480000|2021-05-07 13:34:40|5110.17|5110.17|5110.68|5110.68|5110.68|5110.68|5110.17|5110.17|0
1620394490000|2021-05-07 13:34:50|5111.59|5111.59|5113.93|5113.93|5113.93|5113.93|5111.57|5111.57|0
1620394500000|2021-05-07 13:35:00|5114.17|5114.17|5113.32|5113.32|5115.53|5115.53|5113.32|5113.32|0
1620394510000|2021-05-07 13:35:10|5113.03|5113.03|5113.8|5113.8|5113.8|5113.8|5113.03|5113.03|0
1620394520000|2021-05-07 13:35:20|5124.12|5124.12|5127.57|5127.57|5127.57|5127.57|5124.12|5124.12|0
1620394530000|2021-05-07 13:35:30|5127.28|5127.28|5127.45|5127.45|5128.41|5128.41|5127.04|5127.04|0
1620394540000|2021-05-07 13:35:40|5128.03|5128.03|5127.52|5127.52|5128.32|5128.32|5127.23|5127.23|0
1620394550000|2021-05-07 13:35:50|5127.74|5127.74|5128.22|5128.22|5128.22|5128.22|5127.74|5127.74|0
1620394560000|2021-05-07 13:36:00|5128.5|5128.5|5127.83|5127.83|5130.07|5130.07|5127.83|5127.83|0
1620394570000|2021-05-07 13:36:10|5127.54|5127.54|5128.82|5128.82|5129.03|5129.03|5127.23|5127.23|0
1620394580000|2021-05-07 13:36:20|5128.58|5128.58|5129.78|5129.78|5129.78|5129.78|5128.29|5128.29|0
1620394590000|2021-05-07 13:36:30|5129.31|5129.31|5126.57|5126.57|5129.31|5129.31|5126.28|5126.28|0
1620394600000|2021-05-07 13:36:40|5126.35|5126.35|5128.87|5128.87|5128.87|5128.87|5126.35|5126.35|0
1620394610000|2021-05-07 13:36:50|5128.3|5128.3|5127.96|5127.96|5129.69|5129.69|5127.96|5127.96|0
1620394620000|2021-05-07 13:37:00|5128.04|5128.04|5127.8|5127.8|5128.04|5128.04|5127.8|5127.8|0
1620394630000|2021-05-07 13:37:10|5127.29|5127.29|5125.36|5125.36|5127.29|5127.29|5125.07|5125.07|0
1620394640000|2021-05-07 13:37:20|5126.01|5126.01|5126.66|5126.66|5126.66|5126.66|5125.79|5125.79|0
1620394650000|2021-05-07 13:37:30|5125.79|5125.79|5124.88|5124.88|5125.79|5125.79|5124.59|5124.59|0
1620394660000|2021-05-07 13:37:40|5125.36|5125.36|5127.18|5127.18|5127.18|5127.18|5125.36|5125.36|0
1620394670000|2021-05-07 13:37:50|5127.47|5127.47|5127.88|5127.88|5127.88|5127.88|5127.11|5127.11|0
1620394680000|2021-05-07 13:38:00|5128.4|5128.4|5129.57|5129.57|5130.44|5130.44|5127.58|5127.58|0
1620394690000|2021-05-07 13:38:10|5129.36|5129.36|5128.35|5128.35|5129.36|5129.36|5128.35|5128.35|0
1620394700000|2021-05-07 13:38:20|5128.93|5128.93|5131.57|5131.57|5132.33|5132.33|5128.93|5128.93|0
1620394710000|2021-05-07 13:38:30|5130.7|5130.7|5129.65|5129.65|5130.7|5130.7|5129.65|5129.65|0
1620394720000|2021-05-07 13:38:40|5129.89|5129.89|5133.1|5133.1|5133.1|5133.1|5129.89|5129.89|0
1620394730000|2021-05-07 13:38:50|5132.62|5132.62|5134.21|5134.21|5134.21|5134.21|5132.62|5132.62|0
1620394740000|2021-05-07 13:39:00|5134.44|5134.44|5136.79|5136.79|5137.27|5137.27|5134.44|5134.44|0
1620394750000|2021-05-07 13:39:10|5137.36|5137.36|5137.96|5137.96|5137.96|5137.96|5135.78|5135.78|0
1620394760000|2021-05-07 13:39:20|5138.2|5138.2|5139.87|5139.87|5139.87|5139.87|5138.2|5138.2|0
1620394770000|2021-05-07 13:39:30|5139.77|5139.77|5141.26|5141.26|5142.02|5142.02|5138.88|5138.88|0
1620394780000|2021-05-07 13:39:40|5141.3|5141.3|5140.29|5140.29|5141.38|5141.38|5140.29|5140.29|0
1620394790000|2021-05-07 13:39:50|5140.77|5140.77|5141.34|5141.34|5141.55|5141.55|5140.77|5140.77|0
1620394800000|2021-05-07 13:40:00|5140.47|5140.47|5148.47|5148.47|5148.47|5148.47|5140.47|5140.47|0
1620394810000|2021-05-07 13:40:10|5148.23|5148.23|5146.68|5146.68|5148.44|5148.44|5146.68|5146.68|0
1620394820000|2021-05-07 13:40:20|5146.46|5146.46|5147.98|5147.98|5147.98|5147.98|5146.46|5146.46|0
1620394830000|2021-05-07 13:40:30|5148.26|5148.26|5149.59|5149.59|5149.59|5149.59|5148.26|5148.26|0
1620394840000|2021-05-07 13:40:40|5149.08|5149.08|5149.36|5149.36|5150.09|5150.09|5148.79|5148.79|0
1620394850000|2021-05-07 13:40:50|5149.65|5149.65|5148.79|5148.79|5149.65|5149.65|5148.5|5148.5|0
1620394860000|2021-05-07 13:41:00|5148.21|5148.21|5150.66|5150.66|5150.66|5150.66|5148.21|5148.21|0
1620394870000|2021-05-07 13:41:10|5151.11|5151.11|5149.6|5149.6|5151.8|5151.8|5149.31|5149.31|0
1620394880000|2021-05-07 13:41:20|5149.88|5149.88|5150.14|5150.14|5150.43|5150.43|5149.8|5149.8|0
1620394890000|2021-05-07 13:41:30|5149.85|5149.85|5149.42|5149.42|5149.85|5149.85|5149.18|5149.18|0
1620394900000|2021-05-07 13:41:40|5149.44|5149.44|5149.68|5149.68|5152.51|5152.51|5149.44|5149.44|0
1620394910000|2021-05-07 13:41:50|5149.1|5149.1|5148.46|5148.46|5149.1|5149.1|5148.38|5148.38|0
1620394920000|2021-05-07 13:42:00|5148.67|5148.67|5148.05|5148.05|5149.13|5149.13|5148.05|5148.05|0
1620394930000|2021-05-07 13:42:10|5146.15|5146.15|5146.39|5146.39|5146.63|5146.63|5146.15|5146.15|0
1620394940000|2021-05-07 13:42:20|5145.96|5145.96|5147.13|5147.13|5147.42|5147.42|5145.43|5145.43|0
1620394950000|2021-05-07 13:42:30|5147.42|5147.42|5149.39|5149.39|5149.6|5149.6|5147.42|5147.42|0
1620394960000|2021-05-07 13:42:40|5149.6|5149.6|5150.18|5150.18|5150.18|5150.18|5149.39|5149.39|0
1620394970000|2021-05-07 13:42:50|5149.75|5149.75|5151.62|5151.62|5151.62|5151.62|5149.27|5149.27|0
1620394980000|2021-05-07 13:43:00|5152.7|5152.7|5154.11|5154.11|5154.11|5154.11|5152.7|5152.7|0
1620394990000|2021-05-07 13:43:10|5154.63|5154.63|5157.56|5157.56|5157.8|5157.8|5154.63|5154.63|0
1620395000000|2021-05-07 13:43:20|5158.14|5158.14|5158.78|5158.78|5158.78|5158.78|5158.14|5158.14|0
1620395010000|2021-05-07 13:43:30|5158.2|5158.2|5158.42|5158.42|5158.42|5158.42|5157.37|5157.37|0
1620395020000|2021-05-07 13:43:40|5159|5159|5161.11|5161.11|5161.11|5161.11|5159|5159|0
1620395030000|2021-05-07 13:43:50|5161.32|5161.32|5160.94|5160.94|5162.62|5162.62|5160.94|5160.94|0
1620395040000|2021-05-07 13:44:00|5161.16|5161.16|5163.27|5163.27|5164.04|5164.04|5161.16|5161.16|0
1620395050000|2021-05-07 13:44:10|5162.84|5162.84|5164.96|5164.96|5165.92|5165.92|5162.84|5162.84|0
1620395060000|2021-05-07 13:44:20|5165.49|5165.49|5165.54|5165.54|5166.21|5166.21|5164.44|5164.44|0
1620395070000|2021-05-07 13:44:30|5164.96|5164.96|5165.47|5165.47|5165.47|5165.47|5164.1|5164.1|0
1620395080000|2021-05-07 13:44:40|5165.69|5165.69|5166.96|5166.96|5167.18|5167.18|5165.69|5165.69|0
1620395090000|2021-05-07 13:44:50|5167.25|5167.25|5164.22|5164.22|5167.25|5167.25|5163.31|5163.31|0
1620395100000|2021-05-07 13:45:00|5164|5164|5166.31|5166.31|5166.31|5166.31|5164|5164|0
1620395110000|2021-05-07 13:45:10|5166.07|5166.07|5165.83|5165.83|5166.07|5166.07|5165.83|5165.83|0
1620395120000|2021-05-07 13:45:20|5165.61|5165.61|5166.32|5166.32|5166.37|5166.37|5164.53|5164.53|0
1620395130000|2021-05-07 13:45:30|5166.08|5166.08|5166.32|5166.32|5166.32|5166.32|5166.08|5166.08|0
1620395140000|2021-05-07 13:45:40|5167.2|5167.2|5171.92|5171.92|5172.43|5172.43|5167.2|5167.2|0
1620395150000|2021-05-07 13:45:50|5171.94|5171.94|5173.78|5173.78|5173.78|5173.78|5171.72|5171.72|0
1620395160000|2021-05-07 13:46:00|5174.07|5174.07|5175.58|5175.58|5176.47|5176.47|5173.83|5173.83|0
1620395170000|2021-05-07 13:46:10|5176.25|5176.25|5176.52|5176.52|5176.88|5176.88|5175.06|5175.06|0
1620395180000|2021-05-07 13:46:20|5176.76|5176.76|5177.44|5177.44|5177.65|5177.65|5174.56|5174.56|0
1620395190000|2021-05-07 13:46:30|5177.65|5177.65|5179.58|5179.58|5180.44|5180.44|5177.65|5177.65|0
1620395200000|2021-05-07 13:46:40|5179.01|5179.01|5178.31|5178.31|5179.01|5179.01|5178.31|5178.31|0
1620395210000|2021-05-07 13:46:50|5178.79|5178.79|5180.76|5180.76|5180.76|5180.76|5178.79|5178.79|0
1620395220000|2021-05-07 13:47:00|5182.05|5182.05|5182.22|5182.22|5183.16|5183.16|5182.05|5182.05|0
1620395230000|2021-05-07 13:47:10|5181.05|5181.05|5179.95|5179.95|5181.05|5181.05|5179.73|5179.73|0
1620395240000|2021-05-07 13:47:20|5180.18|5180.18|5183.38|5183.38|5183.38|5183.38|5180.18|5180.18|0
1620395250000|2021-05-07 13:47:30|5184.48|5184.48|5183.18|5183.18|5184.48|5184.48|5182.65|5182.65|0
1620395260000|2021-05-07 13:47:40|5182.89|5182.89|5183.4|5183.4|5184.05|5184.05|5182.89|5182.89|0
1620395270000|2021-05-07 13:47:50|5182.71|5182.71|5182.25|5182.25|5182.71|5182.71|5181.43|5181.43|0
1620395280000|2021-05-07 13:48:00|5182.83|5182.83|5183.79|5183.79|5183.79|5183.79|5180.76|5180.76|0
1620395290000|2021-05-07 13:48:10|5184.08|5184.08|5183.57|5183.57|5184.08|5184.08|5183.57|5183.57|0
1620395300000|2021-05-07 13:48:20|5183.62|5183.62|5184.62|5184.62|5185.8|5185.8|5182.52|5182.52|0
1620395310000|2021-05-07 13:48:30|5185.49|5185.49|5185.25|5185.25|5185.49|5185.49|5185.25|5185.25|0
1620395320000|2021-05-07 13:48:40|5184.89|5184.89|5183.4|5183.4|5184.89|5184.89|5183.11|5183.11|0
1620395330000|2021-05-07 13:48:50|5183.19|5183.19|5184.11|5184.11|5184.11|5184.11|5182.86|5182.86|0
1620395340000|2021-05-07 13:49:00|5183.95|5183.95|5183.95|5183.95|5183.95|5183.95|5183.38|5183.38|0
1620395350000|2021-05-07 13:49:10|5183.43|5183.43|5180.95|5180.95|5183.43|5183.43|5179.46|5179.46|0
1620395360000|2021-05-07 13:49:20|5181.52|5181.52|5178.52|5178.52|5181.52|5181.52|5178.52|5178.52|0
1620395370000|2021-05-07 13:49:30|5178.74|5178.74|5178.89|5178.89|5179.6|5179.6|5178.4|5178.4|0
1620395380000|2021-05-07 13:49:40|5178.31|5178.31|5182.19|5182.19|5182.19|5182.19|5178.31|5178.31|0
1620395390000|2021-05-07 13:49:50|5182.17|5182.17|5183.36|5183.36|5183.36|5183.36|5182.17|5182.17|0
1620395400000|2021-05-07 13:50:00|5183.6|5183.6|5183.93|5183.93|5184.45|5184.45|5183.45|5183.45|0
1620395410000|2021-05-07 13:50:10|5183.64|5183.64|5183.49|5183.49|5183.78|5183.78|5182.27|5182.27|0
1620395420000|2021-05-07 13:50:20|5183.25|5183.25|5183.54|5183.54|5183.54|5183.54|5183.25|5183.25|0
1620395430000|2021-05-07 13:50:30|5183.3|5183.3|5181.36|5181.36|5183.3|5183.3|5180.86|5180.86|0
1620395440000|2021-05-07 13:50:40|5181.14|5181.14|5181.89|5181.89|5182.73|5182.73|5181.14|5181.14|0
1620395450000|2021-05-07 13:50:50|5181.6|5181.6|5180.83|5180.83|5181.94|5181.94|5180.83|5180.83|0
1620395460000|2021-05-07 13:51:00|5181.07|5181.07|5177.94|5177.94|5181.07|5181.07|5177.82|5177.82|0
1620395470000|2021-05-07 13:51:10|5178.23|5178.23|5177.13|5177.13|5178.23|5178.23|5174.32|5174.32|0
1620395480000|2021-05-07 13:51:20|5177.36|5177.36|5180.47|5180.47|5180.47|5180.47|5177.36|5177.36|0
1620395490000|2021-05-07 13:51:30|5179.78|5179.78|5177.83|5177.83|5179.78|5179.78|5177.83|5177.83|0
1620395500000|2021-05-07 13:51:40|5178.05|5178.05|5177.84|5177.84|5178.05|5178.05|5177.83|5177.83|0
1620395510000|2021-05-07 13:51:50|5177.86|5177.86|5177.04|5177.04|5177.86|5177.86|5177.04|5177.04|0
1620395520000|2021-05-07 13:52:00|5176.03|5176.03|5177.97|5177.97|5178.83|5178.83|5176.03|5176.03|0
1620395530000|2021-05-07 13:52:10|5178.69|5178.69|5180.35|5180.35|5180.35|5180.35|5178.69|5178.69|0
1620395540000|2021-05-07 13:52:20|5180.63|5180.63|5180.68|5180.68|5181.74|5181.74|5180.4|5180.4|0
1620395550000|2021-05-07 13:52:30|5179.53|5179.53|5179.53|5179.53|5179.53|5179.53|5179.53|5179.53|0
1620395560000|2021-05-07 13:52:40|5180.11|5180.11|5180.92|5180.92|5181.84|5181.84|5180.11|5180.11|0
1620395570000|2021-05-07 13:52:50|5180.63|5180.63|5182.03|5182.03|5182.08|5182.08|5180.42|5180.42|0
1620395580000|2021-05-07 13:53:00|5182.27|5182.27|5181.05|5181.05|5182.3|5182.3|5181.05|5181.05|0
1620395590000|2021-05-07 13:53:10|5181.04|5181.04|5179.28|5179.28|5181.04|5181.04|5178.75|5178.75|0
1620395600000|2021-05-07 13:53:20|5179.52|5179.52|5180.39|5180.39|5180.39|5180.39|5179.52|5179.52|0
1620395610000|2021-05-07 13:53:30|5180.1|5180.1|5180.58|5180.58|5180.68|5180.68|5179.81|5179.81|0
1620395620000|2021-05-07 13:53:40|5181.15|5181.15|5186.76|5186.76|5186.76|5186.76|5180.58|5180.58|0
1620395630000|2021-05-07 13:53:50|5186.48|5186.48|5188.13|5188.13|5189.04|5189.04|5186.46|5186.46|0
1620395640000|2021-05-07 13:54:00|5187.91|5187.91|5186.66|5186.66|5187.91|5187.91|5185.32|5185.32|0
1620395650000|2021-05-07 13:54:10|5186.61|5186.61|5185.89|5185.89|5186.61|5186.61|5184.98|5184.98|0
1620395660000|2021-05-07 13:54:20|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|5185.63|0
1620395670000|2021-05-07 13:54:30|5186.49|5186.49|5186.78|5186.78|5186.78|5186.78|5186.49|5186.49|0
1620395680000|2021-05-07 13:54:40|5187.02|5187.02|5186.87|5186.87|5188.19|5188.19|5186.87|5186.87|0
1620395690000|2021-05-07 13:54:50|5186.63|5186.63|5185.96|5185.96|5186.63|5186.63|5184.88|5184.88|0
1620395700000|2021-05-07 13:55:00|5185.67|5185.67|5187.69|5187.69|5188.94|5188.94|5185.67|5185.67|0
1620395710000|2021-05-07 13:55:10|5187.98|5187.98|5187.23|5187.23|5188.26|5188.26|5186.94|5186.94|0
1620395720000|2021-05-07 13:55:20|5187.52|5187.52|5188|5188|5188.58|5188.58|5187.52|5187.52|0
1620395730000|2021-05-07 13:55:30|5187.42|5187.42|5186.4|5186.4|5187.42|5187.42|5185.82|5185.82|0
1620395740000|2021-05-07 13:55:40|5186.16|5186.16|5186.12|5186.12|5186.16|5186.16|5185.03|5185.03|0
1620395750000|2021-05-07 13:55:50|5186.14|5186.14|5183.58|5183.58|5186.14|5186.14|5183.48|5183.48|0
1620395760000|2021-05-07 13:56:00|5183|5183|5181.95|5181.95|5183.58|5183.58|5181.95|5181.95|0
1620395770000|2021-05-07 13:56:10|5181.71|5181.71|5184.56|5184.56|5184.56|5184.56|5181.54|5181.54|0
1620395780000|2021-05-07 13:56:20|5184.27|5184.27|5180.5|5180.5|5185.02|5185.02|5180.5|5180.5|0
1620395790000|2021-05-07 13:56:30|5180.21|5180.21|5179.28|5179.28|5180.21|5180.21|5178.41|5178.41|0
1620395800000|2021-05-07 13:56:40|5178.99|5178.99|5179.47|5179.47|5180.04|5180.04|5178.99|5178.99|0
1620395810000|2021-05-07 13:56:50|5179.9|5179.9|5181.44|5181.44|5181.44|5181.44|5179.9|5179.9|0
1620395820000|2021-05-07 13:57:00|5181.72|5181.72|5180.91|5180.91|5182.23|5182.23|5180.91|5180.91|0
1620395830000|2021-05-07 13:57:10|5180.62|5180.62|5180.91|5180.91|5180.91|5180.91|5180.33|5180.33|0
1620395840000|2021-05-07 13:57:20|5181.2|5181.2|5181.72|5181.72|5181.72|5181.72|5181.2|5181.2|0
1620395850000|2021-05-07 13:57:30|5181.44|5181.44|5180.46|5180.46|5181.44|5181.44|5180.46|5180.46|0
1620395860000|2021-05-07 13:57:40|5180.75|5180.75|5181.03|5181.03|5181.03|5181.03|5180.75|5180.75|0
1620395870000|2021-05-07 13:57:50|5181.32|5181.32|5178.71|5178.71|5182.23|5182.23|5178.71|5178.71|0
1620395880000|2021-05-07 13:58:00|5178.69|5178.69|5179.29|5179.29|5179.87|5179.87|5178.26|5178.26|0
1620395890000|2021-05-07 13:58:10|5179|5179|5179.64|5179.64|5179.64|5179.64|5178.56|5178.56|0
1620395900000|2021-05-07 13:58:20|5180.12|5180.12|5179.84|5179.84|5180.12|5180.12|5179.36|5179.36|0
1620395910000|2021-05-07 13:58:30|5180.08|5180.08|5181.04|5181.04|5181.04|5181.04|5179.79|5179.79|0
1620395920000|2021-05-07 13:58:40|5181.25|5181.25|5181.75|5181.75|5182.89|5182.89|5181.25|5181.25|0
1620395930000|2021-05-07 13:58:50|5182.71|5182.71|5182.52|5182.52|5183.21|5183.21|5182.23|5182.23|0
1620395940000|2021-05-07 13:59:00|5182.76|5182.76|5184.29|5184.29|5184.29|5184.29|5182.76|5182.76|0
1620395950000|2021-05-07 13:59:10|5184.08|5184.08|5184.22|5184.22|5185.13|5185.13|5183.64|5183.64|0
1620395960000|2021-05-07 13:59:20|5183.35|5183.35|5182.68|5182.68|5183.93|5183.93|5182.68|5182.68|0
1620395970000|2021-05-07 13:59:30|5182.43|5182.43|5184.3|5184.3|5184.3|5184.3|5181.97|5181.97|0
1620395980000|2021-05-07 13:59:40|5184.76|5184.76|5185.43|5185.43|5186.65|5186.65|5184.76|5184.76|0
1620395990000|2021-05-07 13:59:50|5186.3|5186.3|5186.59|5186.59|5186.59|5186.59|5185.32|5185.32|0
1620396000000|2021-05-07 14:00:00|5186.88|5186.88|5188.69|5188.69|5189.07|5189.07|5186.88|5186.88|0
1620396010000|2021-05-07 14:00:10|5188.4|5188.4|5189.72|5189.72|5189.72|5189.72|5187.65|5187.65|0
1620396020000|2021-05-07 14:00:20|5189.43|5189.43|5192.07|5192.07|5192.07|5192.07|5189.43|5189.43|0
1620396030000|2021-05-07 14:00:30|5191.06|5191.06|5193.09|5193.09|5193.39|5193.39|5191.06|5191.06|0
1620396040000|2021-05-07 14:00:40|5192.22|5192.22|5192.49|5192.49|5192.8|5192.8|5191.69|5191.69|0
1620396050000|2021-05-07 14:00:50|5192.2|5192.2|5191.47|5191.47|5192.27|5192.27|5189|5189|0
1620396060000|2021-05-07 14:01:00|5191.95|5191.95|5191.95|5191.95|5191.95|5191.95|5191.95|5191.95|0
1620396070000|2021-05-07 14:01:10|5191.73|5191.73|5187.94|5187.94|5191.73|5191.73|5187.94|5187.94|0
1620396080000|2021-05-07 14:01:20|5187.93|5187.93|5188.98|5188.98|5189.77|5189.77|5187.93|5187.93|0
1620396090000|2021-05-07 14:01:30|5189.27|5189.27|5189.77|5189.77|5189.77|5189.77|5188.45|5188.45|0
1620396100000|2021-05-07 14:01:40|5189.7|5189.7|5191.93|5191.93|5191.93|5191.93|5189.7|5189.7|0
1620396110000|2021-05-07 14:01:50|5191.65|5191.65|5193.42|5193.42|5193.42|5193.42|5191.65|5191.65|0
1620396120000|2021-05-07 14:02:00|5193.64|5193.64|5192.23|5192.23|5194.41|5194.41|5191.65|5191.65|0
1620396130000|2021-05-07 14:02:10|5191.94|5191.94|5192.18|5192.18|5192.47|5192.47|5191.89|5191.89|0
1620396140000|2021-05-07 14:02:20|5191.97|5191.97|5190.67|5190.67|5191.97|5191.97|5190.67|5190.67|0
1620396150000|2021-05-07 14:02:30|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|5190.89|0
1620396160000|2021-05-07 14:02:40|5190.6|5190.6|5190.65|5190.65|5190.65|5190.65|5190.36|5190.36|0
1620396170000|2021-05-07 14:02:50|5190.36|5190.36|5190.07|5190.07|5190.36|5190.36|5190.07|5190.07|0
1620396180000|2021-05-07 14:03:00|5190.09|5190.09|5190.08|5190.08|5190.33|5190.33|5190.08|5190.08|0
1620396190000|2021-05-07 14:03:10|5190.37|5190.37|5187.78|5187.78|5190.37|5190.37|5187.46|5187.46|0
1620396200000|2021-05-07 14:03:20|5187.35|5187.35|5186.57|5186.57|5187.35|5187.35|5186.35|5186.35|0
1620396210000|2021-05-07 14:03:30|5186.81|5186.81|5187.13|5187.13|5187.68|5187.68|5186.81|5186.81|0
1620396220000|2021-05-07 14:03:40|5186.89|5186.89|5184.86|5184.86|5186.89|5186.89|5184.37|5184.37|0
1620396230000|2021-05-07 14:03:50|5184.57|5184.57|5185.89|5185.89|5185.89|5185.89|5184.43|5184.43|0
1620396240000|2021-05-07 14:04:00|5185.85|5185.85|5185.88|5185.88|5185.88|5185.88|5185.85|5185.85|0
1620396250000|2021-05-07 14:04:10|5185.59|5185.59|5185.88|5185.88|5185.88|5185.88|5185.3|5185.3|0
1620396260000|2021-05-07 14:04:20|5185.66|5185.66|5182.97|5182.97|5185.66|5185.66|5182.61|5182.61|0
1620396270000|2021-05-07 14:04:30|5183.19|5183.19|5183.05|5183.05|5183.19|5183.19|5182.32|5182.32|0
1620396280000|2021-05-07 14:04:40|5183.58|5183.58|5184.04|5184.04|5184.04|5184.04|5183.58|5183.58|0
1620396290000|2021-05-07 14:04:50|5184.08|5184.08|5184.08|5184.08|5184.08|5184.08|5183.84|5183.84|0
1620396300000|2021-05-07 14:05:00|5184.37|5184.37|5184.88|5184.88|5184.88|5184.88|5184.13|5184.13|0
1620396310000|2021-05-07 14:05:10|5185.16|5185.16|5182.43|5182.43|5185.16|5185.16|5182.21|5182.21|0
1620396320000|2021-05-07 14:05:20|5183.19|5183.19|5183.68|5183.68|5183.77|5183.77|5183.19|5183.19|0
1620396330000|2021-05-07 14:05:30|5183.39|5183.39|5182.3|5182.3|5183.39|5183.39|5182.3|5182.3|0
1620396340000|2021-05-07 14:05:40|5182.88|5182.88|5183.6|5183.6|5183.6|5183.6|5182.88|5182.88|0
1620396350000|2021-05-07 14:05:50|5183.89|5183.89|5183.27|5183.27|5184.67|5184.67|5183.27|5183.27|0
1620396360000|2021-05-07 14:06:00|5183.56|5183.56|5184.23|5184.23|5184.23|5184.23|5183.56|5183.56|0
1620396370000|2021-05-07 14:06:10|5183.99|5183.99|5184.81|5184.81|5184.81|5184.81|5183.78|5183.78|0
1620396380000|2021-05-07 14:06:20|5185.03|5185.03|5183.74|5183.74|5185.03|5185.03|5183.74|5183.74|0
1620396390000|2021-05-07 14:06:30|5184.03|5184.03|5183.57|5183.57|5184.94|5184.94|5182.71|5182.71|0
1620396400000|2021-05-07 14:06:40|5183.08|5183.08|5180.75|5180.75|5183.08|5183.08|5180.75|5180.75|0
1620396410000|2021-05-07 14:06:50|5180.53|5180.53|5176.33|5176.33|5180.53|5180.53|5176.33|5176.33|0
1620396420000|2021-05-07 14:07:00|5176.62|5176.62|5174.35|5174.35|5176.62|5176.62|5173.7|5173.7|0
1620396430000|2021-05-07 14:07:10|5174.56|5174.56|5172.95|5172.95|5174.56|5174.56|5172.93|5172.93|0
1620396440000|2021-05-07 14:07:20|5173.21|5173.21|5174.17|5174.17|5174.17|5174.17|5172.41|5172.41|0
1620396450000|2021-05-07 14:07:30|5174.01|5174.01|5173.55|5173.55|5174.13|5174.13|5173.55|5173.55|0
1620396460000|2021-05-07 14:07:40|5173.33|5173.33|5173.14|5173.14|5174.03|5174.03|5173.14|5173.14|0
1620396470000|2021-05-07 14:07:50|5173.6|5173.6|5174.15|5174.15|5174.73|5174.73|5173.57|5173.57|0
1620396480000|2021-05-07 14:08:00|5173.57|5173.57|5172.92|5172.92|5174.41|5174.41|5172.87|5172.87|0
1620396490000|2021-05-07 14:08:10|5173.21|5173.21|5174.98|5174.98|5174.98|5174.98|5173.21|5173.21|0
1620396500000|2021-05-07 14:08:20|5175.56|5175.56|5175.9|5175.9|5175.9|5175.9|5174.65|5174.65|0
1620396510000|2021-05-07 14:08:30|5176.13|5176.13|5174.94|5174.94|5176.16|5176.16|5174.72|5174.72|0
1620396520000|2021-05-07 14:08:40|5175.51|5175.51|5176.3|5176.3|5176.4|5176.4|5175.51|5175.51|0
1620396530000|2021-05-07 14:08:50|5176.88|5176.88|5176.42|5176.42|5176.88|5176.88|5176.42|5176.42|0
1620396540000|2021-05-07 14:09:00|5175.75|5175.75|5177.95|5177.95|5177.95|5177.95|5175.75|5175.75|0
1620396550000|2021-05-07 14:09:10|5178.19|5178.19|5179.1|5179.1|5179.38|5179.38|5177.9|5177.9|0
1620396560000|2021-05-07 14:09:20|5179.38|5179.38|5179.1|5179.1|5179.38|5179.38|5179.1|5179.1|0
1620396570000|2021-05-07 14:09:30|5179.09|5179.09|5179.3|5179.3|5179.3|5179.3|5179.09|5179.09|0
1620396580000|2021-05-07 14:09:40|5179.59|5179.59|5180.41|5180.41|5180.41|5180.41|5179.3|5179.3|0
1620396590000|2021-05-07 14:09:50|5180.45|5180.45|5179.34|5179.34|5180.45|5180.45|5179.34|5179.34|0
1620396600000|2021-05-07 14:10:00|5178.62|5178.62|5178.7|5178.7|5179.31|5179.31|5178.35|5178.35|0
1620396610000|2021-05-07 14:10:10|5178.66|5178.66|5176.72|5176.72|5178.79|5178.79|5176.43|5176.43|0
1620396620000|2021-05-07 14:10:20|5176.7|5176.7|5175.22|5175.22|5176.7|5176.7|5174.74|5174.74|0
1620396630000|2021-05-07 14:10:30|5175.46|5175.46|5176.56|5176.56|5176.56|5176.56|5175.46|5175.46|0
1620396640000|2021-05-07 14:10:40|5176.78|5176.78|5175.79|5175.79|5177.07|5177.07|5175.79|5175.79|0
1620396650000|2021-05-07 14:10:50|5175.55|5175.55|5174.16|5174.16|5175.55|5175.55|5173.58|5173.58|0
1620396660000|2021-05-07 14:11:00|5174.88|5174.88|5175.24|5175.24|5175.74|5175.74|5174.88|5174.88|0
1620396670000|2021-05-07 14:11:10|5174.76|5174.76|5176.8|5176.8|5176.8|5176.8|5174.54|5174.54|0
1620396680000|2021-05-07 14:11:20|5176.56|5176.56|5175|5175|5176.56|5176.56|5175|5175|0
1620396690000|2021-05-07 14:11:30|5174.76|5174.76|5172.44|5172.44|5174.76|5174.76|5172.2|5172.2|0
1620396700000|2021-05-07 14:11:40|5172.2|5172.2|5171.79|5171.79|5172.2|5172.2|5171.53|5171.53|0
1620396710000|2021-05-07 14:11:50|5172.67|5172.67|5172.67|5172.67|5173.2|5173.2|5172.67|5172.67|0
1620396720000|2021-05-07 14:12:00|5172.96|5172.96|5172.23|5172.23|5172.96|5172.96|5172.23|5172.23|0
1620396730000|2021-05-07 14:12:10|5172.28|5172.28|5172.25|5172.25|5172.28|5172.28|5172.25|5172.25|0
1620396740000|2021-05-07 14:12:20|5172.73|5172.73|5173.88|5173.88|5173.88|5173.88|5172.73|5172.73|0
1620396750000|2021-05-07 14:12:30|5174.12|5174.12|5174.85|5174.85|5175.63|5175.63|5174.12|5174.12|0
1620396760000|2021-05-07 14:12:40|5176.01|5176.01|5177.52|5177.52|5177.52|5177.52|5176.01|5176.01|0
1620396770000|2021-05-07 14:12:50|5178.48|5178.48|5179.01|5179.01|5179.01|5179.01|5178.48|5178.48|0
1620396780000|2021-05-07 14:13:00|5179.3|5179.3|5181.46|5181.46|5181.75|5181.75|5179.3|5179.3|0
1620396790000|2021-05-07 14:13:10|5182.03|5182.03|5183.12|5183.12|5183.12|5183.12|5181.51|5181.51|0
1620396800000|2021-05-07 14:13:20|5183.67|5183.67|5184.7|5184.7|5185.22|5185.22|5183.53|5183.53|0
1620396810000|2021-05-07 14:13:30|5184.12|5184.12|5183.25|5183.25|5184.7|5184.7|5183.04|5183.04|0
1620396820000|2021-05-07 14:13:40|5183.83|5183.83|5182.44|5182.44|5183.83|5183.83|5182.15|5182.15|0
1620396830000|2021-05-07 14:13:50|5182.15|5182.15|5185.46|5185.46|5185.68|5185.68|5182.15|5182.15|0
1620396840000|2021-05-07 14:14:00|5185.48|5185.48|5186.2|5186.2|5186.2|5186.2|5185.19|5185.19|0
1620396850000|2021-05-07 14:14:10|5186.89|5186.89|5187.11|5187.11|5187.18|5187.18|5186.89|5186.89|0
1620396860000|2021-05-07 14:14:20|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|5187.88|0
1620396870000|2021-05-07 14:14:30|5188.12|5188.12|5188.41|5188.41|5188.41|5188.41|5187.83|5187.83|0
1620396880000|2021-05-07 14:14:40|5188.12|5188.12|5187.11|5187.11|5188.41|5188.41|5185.74|5185.74|0
1620396890000|2021-05-07 14:14:50|5187.4|5187.4|5187.11|5187.11|5187.4|5187.4|5187.11|5187.11|0
1620396900000|2021-05-07 14:15:00|5187.33|5187.33|5185.67|5185.67|5187.33|5187.33|5185.67|5185.67|0
1620396910000|2021-05-07 14:15:10|5186.32|5186.32|5186.84|5186.84|5186.84|5186.84|5186.32|5186.32|0
1620396920000|2021-05-07 14:15:20|5186.63|5186.63|5184.94|5184.94|5186.63|5186.63|5184.73|5184.73|0
1620396930000|2021-05-07 14:15:30|5184.92|5184.92|5185.5|5185.5|5185.5|5185.5|5184.92|5184.92|0
1620396940000|2021-05-07 14:15:40|5185.21|5185.21|5184.18|5184.18|5185.21|5185.21|5184.18|5184.18|0
1620396950000|2021-05-07 14:15:50|5184.47|5184.47|5182.89|5182.89|5184.7|5184.7|5182.6|5182.6|0
1620396960000|2021-05-07 14:16:00|5182.36|5182.36|5182.61|5182.61|5182.61|5182.61|5182.32|5182.32|0
1620396970000|2021-05-07 14:16:10|5182.82|5182.82|5180.77|5180.77|5182.82|5182.82|5180.77|5180.77|0
1620396980000|2021-05-07 14:16:20|5181.06|5181.06|5181.59|5181.59|5181.59|5181.59|5181.06|5181.06|0
1620396990000|2021-05-07 14:16:30|5182.02|5182.02|5181.37|5181.37|5183.19|5183.19|5181.37|5181.37|0
1620397000000|2021-05-07 14:16:40|5181.34|5181.34|5181.29|5181.29|5182.06|5182.06|5181.05|5181.05|0
1620397010000|2021-05-07 14:16:50|5180.86|5180.86|5179.29|5179.29|5180.86|5180.86|5177.86|5177.86|0
1620397020000|2021-05-07 14:17:00|5179.05|5179.05|5182.73|5182.73|5182.73|5182.73|5179.05|5179.05|0
1620397030000|2021-05-07 14:17:10|5182.76|5182.76|5182.76|5182.76|5182.76|5182.76|5182.76|5182.76|0
1620397040000|2021-05-07 14:17:20|5182.95|5182.95|5180.36|5180.36|5182.95|5182.95|5180.36|5180.36|0
1620397050000|2021-05-07 14:17:30|5180.84|5180.84|5181.34|5181.34|5181.56|5181.56|5180.84|5180.84|0
1620397060000|2021-05-07 14:17:40|5180.52|5180.52|5180.98|5180.98|5180.98|5180.98|5180.52|5180.52|0
1620397070000|2021-05-07 14:17:50|5180.74|5180.74|5180.74|5180.74|5180.74|5180.74|5180.74|5180.74|0
1620397080000|2021-05-07 14:18:00|5180.98|5180.98|5181.03|5181.03|5181.56|5181.56|5180.98|5180.98|0
1620397090000|2021-05-07 14:18:10|5180.79|5180.79|5180.62|5180.62|5181.1|5181.1|5180.28|5180.28|0
1620397100000|2021-05-07 14:18:20|5180.41|5180.41|5177.74|5177.74|5180.41|5180.41|5177.74|5177.74|0
1620397110000|2021-05-07 14:18:30|5178.56|5178.56|5179.3|5179.3|5179.3|5179.3|5178.56|5178.56|0
1620397120000|2021-05-07 14:18:40|5179.26|5179.26|5178.73|5178.73|5179.48|5179.48|5178.73|5178.73|0
1620397130000|2021-05-07 14:18:50|5178.45|5178.45|5177.9|5177.9|5178.45|5178.45|5177.9|5177.9|0
1620397140000|2021-05-07 14:19:00|5177.66|5177.66|5177.73|5177.73|5178.16|5178.16|5177.25|5177.25|0
1620397150000|2021-05-07 14:19:10|5176.51|5176.51|5176.29|5176.29|5176.51|5176.51|5176.29|5176.29|0
1620397160000|2021-05-07 14:19:20|5176.05|5176.05|5170.5|5170.5|5176.05|5176.05|5170.5|5170.5|0
1620397170000|2021-05-07 14:19:30|5170.21|5170.21|5171.57|5171.57|5171.57|5171.57|5170.16|5170.16|0
1620397180000|2021-05-07 14:19:40|5171.86|5171.86|5173.85|5173.85|5173.85|5173.85|5171.86|5171.86|0
1620397190000|2021-05-07 14:19:50|5173.68|5173.68|5173.61|5173.61|5173.68|5173.68|5173.39|5173.39|0
1620397200000|2021-05-07 14:20:00|5173.39|5173.39|5173.68|5173.68|5173.92|5173.92|5173.39|5173.39|0
1620397210000|2021-05-07 14:20:10|5174.12|5174.12|5173.71|5173.71|5174.43|5174.43|5173.71|5173.71|0
1620397220000|2021-05-07 14:20:20|5173.42|5173.42|5174.45|5174.45|5174.45|5174.45|5173.42|5173.42|0
1620397230000|2021-05-07 14:20:30|5174.16|5174.16|5172.89|5172.89|5174.16|5174.16|5172.89|5172.89|0
1620397240000|2021-05-07 14:20:40|5172.6|5172.6|5171.57|5171.57|5172.6|5172.6|5171.57|5171.57|0
1620397260000|2021-05-07 14:21:00|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|5171.14|0
1620397270000|2021-05-07 14:21:10|5170.85|5170.85|5169.66|5169.66|5170.85|5170.85|5169.66|5169.66|0
1620397280000|2021-05-07 14:21:20|5168.79|5168.79|5169.32|5169.32|5169.61|5169.61|5168.79|5168.79|0
1620397290000|2021-05-07 14:21:30|5169.3|5169.3|5170.5|5170.5|5170.5|5170.5|5169.3|5169.3|0
1620397300000|2021-05-07 14:21:40|5171.2|5171.2|5171.2|5171.2|5171.2|5171.2|5171.2|5171.2|0
1620397310000|2021-05-07 14:21:50|5172.49|5172.49|5172.97|5172.97|5172.97|5172.97|5172.49|5172.49|0
1620397320000|2021-05-07 14:22:00|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|5172.73|0
1620397330000|2021-05-07 14:22:10|5172.97|5172.97|5173.5|5173.5|5174.22|5174.22|5172.97|5172.97|0
1620397340000|2021-05-07 14:22:20|5173.02|5173.02|5171.7|5171.7|5173.02|5173.02|5171.7|5171.7|0
1620397350000|2021-05-07 14:22:30|5171.22|5171.22|5167.84|5167.84|5171.22|5171.22|5167.84|5167.84|0
1620397360000|2021-05-07 14:22:40|5168.27|5168.27|5166.83|5166.83|5168.56|5168.56|5166.83|5166.83|0
1620397370000|2021-05-07 14:22:50|5166.58|5166.58|5166.5|5166.5|5166.58|5166.58|5166.3|5166.3|0
1620397380000|2021-05-07 14:23:00|5166.21|5166.21|5164.61|5164.61|5166.45|5166.45|5164.61|5164.61|0
1620397390000|2021-05-07 14:23:10|5164.32|5164.32|5164.99|5164.99|5165.23|5165.23|5163.74|5163.74|0
1620397400000|2021-05-07 14:23:20|5164.96|5164.96|5165.25|5165.25|5165.25|5165.25|5164.74|5164.74|0
1620397410000|2021-05-07 14:23:30|5165.68|5165.68|5163.05|5163.05|5166.16|5166.16|5163.05|5163.05|0
1620397420000|2021-05-07 14:23:40|5161.27|5161.27|5157.07|5157.07|5161.42|5161.42|5157.07|5157.07|0
1620397430000|2021-05-07 14:23:50|5155.5|5155.5|5154.5|5154.5|5155.5|5155.5|5150.82|5150.82|0
1620397440000|2021-05-07 14:24:00|5155.2|5155.2|5152.49|5152.49|5155.43|5155.43|5152.49|5152.49|0
1620397450000|2021-05-07 14:24:10|5153.07|5153.07|5150.34|5150.34|5153.07|5153.07|5150.34|5150.34|0
1620397460000|2021-05-07 14:24:20|5149.54|5149.54|5149.25|5149.25|5150.5|5150.5|5149.25|5149.25|0
1620397470000|2021-05-07 14:24:30|5148.96|5148.96|5148.85|5148.85|5149.28|5149.28|5148.05|5148.05|0
1620397480000|2021-05-07 14:24:40|5149.28|5149.28|5148.97|5148.97|5149.35|5149.35|5148.47|5148.47|0
1620397490000|2021-05-07 14:24:50|5148.73|5148.73|5151.38|5151.38|5151.38|5151.38|5147.56|5147.56|0
1620397500000|2021-05-07 14:25:00|5151.96|5151.96|5152.01|5152.01|5153.31|5153.31|5151.96|5151.96|0
1620397510000|2021-05-07 14:25:10|5151.72|5151.72|5153.52|5153.52|5153.52|5153.52|5151.72|5151.72|0
1620397520000|2021-05-07 14:25:20|5153.54|5153.54|5152.74|5152.74|5153.56|5153.56|5152.74|5152.74|0
1620397530000|2021-05-07 14:25:30|5152.26|5152.26|5151.47|5151.47|5152.26|5152.26|5151.47|5151.47|0
1620397540000|2021-05-07 14:25:40|5150.72|5150.72|5150.72|5150.72|5150.72|5150.72|5150.72|5150.72|0
1620397550000|2021-05-07 14:25:50|5150.48|5150.48|5147.74|5147.74|5150.48|5150.48|5147.74|5147.74|0
1620397560000|2021-05-07 14:26:00|5147.52|5147.52|5147.48|5147.48|5147.52|5147.52|5146.19|5146.19|0
1620397570000|2021-05-07 14:26:10|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|5147.56|0
1620397580000|2021-05-07 14:26:20|5147.53|5147.53|5148.3|5148.3|5148.58|5148.58|5147.53|5147.53|0
1620397590000|2021-05-07 14:26:30|5149.95|5149.95|5149.79|5149.79|5150.75|5150.75|5149.79|5149.79|0
1620397600000|2021-05-07 14:26:40|5150.22|5150.22|5150.97|5150.97|5150.97|5150.97|5150.2|5150.2|0
1620397610000|2021-05-07 14:26:50|5151.55|5151.55|5150.51|5150.51|5151.55|5151.55|5150.51|5150.51|0
1620397620000|2021-05-07 14:27:00|5150.73|5150.73|5151.55|5151.55|5151.55|5151.55|5150.73|5150.73|0
1620397630000|2021-05-07 14:27:10|5151.84|5151.84|5152.81|5152.81|5152.81|5152.81|5151.84|5151.84|0
1620397640000|2021-05-07 14:27:20|5152.53|5152.53|5151.49|5151.49|5152.53|5152.53|5151.28|5151.28|0
1620397650000|2021-05-07 14:27:30|5151.47|5151.47|5150.78|5150.78|5151.47|5151.47|5150.78|5150.78|0
1620397660000|2021-05-07 14:27:40|5149.05|5149.05|5148.03|5148.03|5149.05|5149.05|5147.28|5147.28|0
1620397680000|2021-05-07 14:28:00|5147.46|5147.46|5146.08|5146.08|5147.46|5147.46|5145.6|5145.6|0
1620397690000|2021-05-07 14:28:10|5146.06|5146.06|5146|5146|5146.46|5146.46|5145.16|5145.16|0
1620397700000|2021-05-07 14:28:20|5146.22|5146.22|5147.7|5147.7|5147.7|5147.7|5146.22|5146.22|0
1620397710000|2021-05-07 14:28:30|5147.99|5147.99|5147|5147|5147.99|5147.99|5147|5147|0
1620397720000|2021-05-07 14:28:40|5146.53|5146.53|5146.28|5146.28|5146.53|5146.53|5145.99|5145.99|0
1620397730000|2021-05-07 14:28:50|5146.04|5146.04|5147.26|5147.26|5147.26|5147.26|5145.39|5145.39|0
1620397740000|2021-05-07 14:29:00|5147.74|5147.74|5146.52|5146.52|5147.96|5147.96|5146.52|5146.52|0
1620397760000|2021-05-07 14:29:20|5146.95|5146.95|5146.7|5146.7|5146.95|5146.95|5146.48|5146.48|0
1620397770000|2021-05-07 14:29:30|5146.99|5146.99|5145.07|5145.07|5147.61|5147.61|5145.07|5145.07|0
1620397780000|2021-05-07 14:29:40|5145.05|5145.05|5145.03|5145.03|5145.05|5145.05|5144.33|5144.33|0
1620397790000|2021-05-07 14:29:50|5145.61|5145.61|5145.62|5145.62|5145.62|5145.62|5145.61|5145.61|0
1620397800000|2021-05-07 14:30:00|5146.55|5146.55|5147.11|5147.11|5147.37|5147.37|5146.55|5146.55|0
1620397810000|2021-05-07 14:30:10|5147.54|5147.54|5149.1|5149.1|5149.1|5149.1|5147.54|5147.54|0
1620397820000|2021-05-07 14:30:20|5148.81|5148.81|5149.05|5149.05|5149.05|5149.05|5148.81|5148.81|0
1620397830000|2021-05-07 14:30:30|5148.57|5148.57|5147.47|5147.47|5148.57|5148.57|5147.47|5147.47|0
1620397840000|2021-05-07 14:30:40|5147.71|5147.71|5147.42|5147.42|5147.71|5147.71|5147.42|5147.42|0
1620397850000|2021-05-07 14:30:50|5148.3|5148.3|5149.38|5149.38|5149.38|5149.38|5148.3|5148.3|0
1620397860000|2021-05-07 14:31:00|5149.67|5149.67|5151.05|5151.05|5151.05|5151.05|5149.67|5149.67|0
1620397870000|2021-05-07 14:31:10|5151.33|5151.33|5149.68|5149.68|5151.33|5151.33|5149.44|5149.44|0
1620397880000|2021-05-07 14:31:20|5149.44|5149.44|5150.71|5150.71|5150.71|5150.71|5149.44|5149.44|0
1620397890000|2021-05-07 14:31:30|5150.93|5150.93|5151.17|5151.17|5151.17|5151.17|5150.93|5150.93|0
1620397900000|2021-05-07 14:31:40|5151.46|5151.46|5152.15|5152.15|5152.37|5152.37|5151.46|5151.46|0
1620397910000|2021-05-07 14:31:50|5151.93|5151.93|5150.42|5150.42|5151.93|5151.93|5150.42|5150.42|0
1620397920000|2021-05-07 14:32:00|5150.13|5150.13|5148.77|5148.77|5150.13|5150.13|5148.77|5148.77|0
1620397930000|2021-05-07 14:32:10|5149.25|5149.25|5148.65|5148.65|5149.73|5149.73|5148.65|5148.65|0
1620397940000|2021-05-07 14:32:20|5148.89|5148.89|5149.9|5149.9|5150.13|5150.13|5148.89|5148.89|0
1620397950000|2021-05-07 14:32:30|5148.89|5148.89|5145.22|5145.22|5148.89|5148.89|5145.22|5145.22|0
1620397960000|2021-05-07 14:32:40|5145|5145|5143.57|5143.57|5145|5145|5143.57|5143.57|0
1620397970000|2021-05-07 14:32:50|5144.2|5144.2|5145.61|5145.61|5145.61|5145.61|5144.2|5144.2|0
1620397980000|2021-05-07 14:33:00|5145.13|5145.13|5143.91|5143.91|5145.13|5145.13|5143.91|5143.91|0
1620397990000|2021-05-07 14:33:10|5144.15|5144.15|5144.14|5144.14|5144.15|5144.15|5144.14|5144.14|0
1620398000000|2021-05-07 14:33:20|5144.18|5144.18|5146.55|5146.55|5146.55|5146.55|5144.18|5144.18|0
1620398010000|2021-05-07 14:33:30|5147.42|5147.42|5147.44|5147.44|5147.44|5147.44|5147.42|5147.42|0
1620398020000|2021-05-07 14:33:40|5148.16|5148.16|5148.4|5148.4|5148.4|5148.4|5148.16|5148.16|0
1620398030000|2021-05-07 14:33:50|5148.38|5148.38|5151.07|5151.07|5151.07|5151.07|5148.38|5148.38|0
1620398040000|2021-05-07 14:34:00|5151.55|5151.55|5150.81|5150.81|5151.55|5151.55|5150.81|5150.81|0
1620398050000|2021-05-07 14:34:10|5150.57|5150.57|5151.45|5151.45|5151.45|5151.45|5150.57|5150.57|0
1620398060000|2021-05-07 14:34:20|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|0
1620398070000|2021-05-07 14:34:30|5151.4|5151.4|5151.4|5151.4|5151.4|5151.4|5151.4|5151.4|0
1620398080000|2021-05-07 14:34:40|5151.11|5151.11|5151.47|5151.47|5151.47|5151.47|5150.89|5150.89|0
1620398090000|2021-05-07 14:34:50|5151.76|5151.76|5151.76|5151.76|5151.76|5151.76|5151.76|5151.76|0
1620398100000|2021-05-07 14:35:00|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|5151.69|0
1620398110000|2021-05-07 14:35:10|5150.82|5150.82|5149.41|5149.41|5151.11|5151.11|5149.41|5149.41|0
1620398120000|2021-05-07 14:35:20|5149.65|5149.65|5148.97|5148.97|5149.65|5149.65|5148.28|5148.28|0
1620398130000|2021-05-07 14:35:30|5149.19|5149.19|5149.02|5149.02|5149.26|5149.26|5148.97|5148.97|0
1620398140000|2021-05-07 14:35:40|5148.45|5148.45|5148.28|5148.28|5148.76|5148.76|5148.23|5148.23|0
1620398150000|2021-05-07 14:35:50|5148.5|5148.5|5149.97|5149.97|5150.22|5150.22|5148.5|5148.5|0
1620398160000|2021-05-07 14:36:00|5149.68|5149.68|5147.71|5147.71|5149.68|5149.68|5147.23|5147.23|0
1620398170000|2021-05-07 14:36:10|5148|5148|5147.5|5147.5|5148.03|5148.03|5147.26|5147.26|0
1620398180000|2021-05-07 14:36:20|5147.26|5147.26|5147.93|5147.93|5148.46|5148.46|5147.26|5147.26|0
1620398190000|2021-05-07 14:36:30|5148.17|5148.17|5148.41|5148.41|5148.41|5148.41|5148.17|5148.17|0
1620398200000|2021-05-07 14:36:40|5148.17|5148.17|5146.43|5146.43|5148.39|5148.39|5146.43|5146.43|0
1620398210000|2021-05-07 14:36:50|5146.91|5146.91|5147.7|5147.7|5147.7|5147.7|5146.91|5146.91|0
1620398220000|2021-05-07 14:37:00|5147.99|5147.99|5148.28|5148.28|5148.99|5148.99|5147.99|5147.99|0
1620398230000|2021-05-07 14:37:10|5147.99|5147.99|5148.41|5148.41|5148.7|5148.7|5147.97|5147.97|0
1620398240000|2021-05-07 14:37:20|5148.43|5148.43|5148.19|5148.19|5148.43|5148.43|5148.19|5148.19|0
1620398250000|2021-05-07 14:37:30|5148.87|5148.87|5149.38|5149.38|5149.38|5149.38|5148.87|5148.87|0
1620398260000|2021-05-07 14:37:40|5149.83|5149.83|5149.83|5149.83|5149.83|5149.83|5149.83|5149.83|0
1620398270000|2021-05-07 14:37:50|5149.8|5149.8|5151.16|5151.16|5151.16|5151.16|5149.78|5149.78|0
1620398280000|2021-05-07 14:38:00|5150.58|5150.58|5149|5149|5150.6|5150.6|5149|5149|0
1620398290000|2021-05-07 14:38:10|5148.97|5148.97|5149.19|5149.19|5149.19|5149.19|5148.71|5148.71|0
1620398300000|2021-05-07 14:38:20|5149.17|5149.17|5148.45|5148.45|5149.17|5149.17|5147.8|5147.8|0
1620398310000|2021-05-07 14:38:30|5149.03|5149.03|5149.54|5149.54|5149.75|5149.75|5148.79|5148.79|0
1620398320000|2021-05-07 14:38:40|5149.32|5149.32|5149.62|5149.62|5149.62|5149.62|5149.32|5149.32|0
1620398330000|2021-05-07 14:38:50|5149.86|5149.86|5150.37|5150.37|5150.37|5150.37|5149.86|5149.86|0
1620398340000|2021-05-07 14:39:00|5150.58|5150.58|5151.33|5151.33|5151.33|5151.33|5150.58|5150.58|0
1620398350000|2021-05-07 14:39:10|5151.57|5151.57|5151.86|5151.86|5151.86|5151.86|5151.57|5151.57|0
1620398370000|2021-05-07 14:39:30|5152.53|5152.53|5153.07|5153.07|5153.07|5153.07|5152.53|5152.53|0
1620398380000|2021-05-07 14:39:40|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|5153.09|0
1620398390000|2021-05-07 14:39:50|5153.07|5153.07|5154.53|5154.53|5154.53|5154.53|5153.07|5153.07|0
1620398400000|2021-05-07 14:40:00|5154.77|5154.77|5155.36|5155.36|5155.36|5155.36|5154.77|5154.77|0
1620398410000|2021-05-07 14:40:10|5154.78|5154.78|5157.34|5157.34|5157.34|5157.34|5154.78|5154.78|0
1620398420000|2021-05-07 14:40:20|5157.05|5157.05|5157.91|5157.91|5157.91|5157.91|5157.05|5157.05|0
1620398430000|2021-05-07 14:40:30|5158.39|5158.39|5159.37|5159.37|5159.37|5159.37|5158.39|5158.39|0
1620398440000|2021-05-07 14:40:40|5159.58|5159.58|5158.51|5158.51|5159.58|5159.58|5158.36|5158.36|0
1620398450000|2021-05-07 14:40:50|5158.75|5158.75|5159.27|5159.27|5159.49|5159.49|5158.75|5158.75|0
1620398460000|2021-05-07 14:41:00|5158.99|5158.99|5158.07|5158.07|5158.99|5158.99|5158.07|5158.07|0
1620398470000|2021-05-07 14:41:10|5157.64|5157.64|5156.82|5156.82|5157.64|5157.64|5156.82|5156.82|0
1620398480000|2021-05-07 14:41:20|5156.84|5156.84|5157.08|5157.08|5157.12|5157.12|5156.84|5156.84|0
1620398490000|2021-05-07 14:41:30|5157.16|5157.16|5159.94|5159.94|5159.94|5159.94|5157.16|5157.16|0
1620398500000|2021-05-07 14:41:40|5159.51|5159.51|5159.03|5159.03|5159.51|5159.51|5159.03|5159.03|0
1620398510000|2021-05-07 14:41:50|5158.6|5158.6|5156.63|5156.63|5158.6|5158.6|5156.63|5156.63|0
1620398520000|2021-05-07 14:42:00|5156.85|5156.85|5157.32|5157.32|5157.32|5157.32|5156.85|5156.85|0
1620398530000|2021-05-07 14:42:10|5157.56|5157.56|5158.57|5158.57|5158.79|5158.79|5157.56|5157.56|0
1620398540000|2021-05-07 14:42:20|5158.86|5158.86|5159.15|5159.15|5159.15|5159.15|5158.65|5158.65|0
1620398550000|2021-05-07 14:42:30|5159.39|5159.39|5159.66|5159.66|5159.66|5159.66|5159.39|5159.39|0
1620398560000|2021-05-07 14:42:40|5159.76|5159.76|5161.01|5161.01|5161.01|5161.01|5159.76|5159.76|0
1620398570000|2021-05-07 14:42:50|5161.23|5161.23|5163.27|5163.27|5163.27|5163.27|5161.23|5161.23|0
1620398580000|2021-05-07 14:43:00|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|5163.29|0
1620398590000|2021-05-07 14:43:10|5162.76|5162.76|5162.14|5162.14|5162.76|5162.76|5161.64|5161.64|0
1620398600000|2021-05-07 14:43:20|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|5162.6|0
1620398610000|2021-05-07 14:43:30|5162.38|5162.38|5161.85|5161.85|5162.38|5162.38|5161.4|5161.4|0
1620398620000|2021-05-07 14:43:40|5162.14|5162.14|5162.65|5162.65|5162.65|5162.65|5162.14|5162.14|0
1620398630000|2021-05-07 14:43:50|5163.13|5163.13|5163.88|5163.88|5163.88|5163.88|5162.63|5162.63|0
1620398640000|2021-05-07 14:44:00|5164.12|5164.12|5164.12|5164.12|5164.12|5164.12|5164.12|5164.12|0
1620398650000|2021-05-07 14:44:10|5164.04|5164.04|5163.49|5163.49|5164.25|5164.25|5163.49|5163.49|0
1620398670000|2021-05-07 14:44:30|5163.72|5163.72|5163.72|5163.72|5164.01|5164.01|5163.72|5163.72|0
1620398680000|2021-05-07 14:44:40|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|5164.16|0
1620398690000|2021-05-07 14:44:50|5164.4|5164.4|5164.44|5164.44|5164.44|5164.44|5164.23|5164.23|0
1620398700000|2021-05-07 14:45:00|5164.92|5164.92|5165.43|5165.43|5165.43|5165.43|5164.92|5164.92|0
1620398710000|2021-05-07 14:45:10|5165.4|5165.4|5165.54|5165.54|5165.54|5165.54|5165.4|5165.4|0
1620398720000|2021-05-07 14:45:20|5166.02|5166.02|5165.49|5165.49|5166.02|5166.02|5165.49|5165.49|0
1620398730000|2021-05-07 14:45:30|5165.78|5165.78|5165.11|5165.11|5165.78|5165.78|5165.11|5165.11|0
1620398740000|2021-05-07 14:45:40|5165.54|5165.54|5165.02|5165.02|5166.02|5166.02|5164.78|5164.78|0
1620398750000|2021-05-07 14:45:50|5165.5|5165.5|5166.05|5166.05|5166.29|5166.29|5165.5|5165.5|0
1620398760000|2021-05-07 14:46:00|5166.29|5166.29|5164.11|5164.11|5166.29|5166.29|5163.87|5163.87|0
1620398770000|2021-05-07 14:46:10|5163.87|5163.87|5163.53|5163.53|5163.87|5163.87|5163.29|5163.29|0
1620398780000|2021-05-07 14:46:20|5163.31|5163.31|5162.86|5162.86|5163.31|5163.31|5162.62|5162.62|0
1620398790000|2021-05-07 14:46:30|5163.1|5163.1|5163.1|5163.1|5163.1|5163.1|5163.1|5163.1|0
1620398800000|2021-05-07 14:46:40|5163.39|5163.39|5163.78|5163.78|5164.07|5164.07|5163.39|5163.39|0
1620398810000|2021-05-07 14:46:50|5162.63|5162.63|5163.03|5163.03|5163.03|5163.03|5162.58|5162.58|0
1620398820000|2021-05-07 14:47:00|5163.51|5163.51|5164.23|5164.23|5164.23|5164.23|5163.51|5163.51|0
1620398830000|2021-05-07 14:47:10|5164.45|5164.45|5165.67|5165.67|5165.67|5165.67|5164.23|5164.23|0
1620398840000|2021-05-07 14:47:20|5166.56|5166.56|5167.21|5167.21|5167.42|5167.42|5166.56|5166.56|0
1620398850000|2021-05-07 14:47:30|5166.92|5166.92|5166.44|5166.44|5166.92|5166.92|5166.44|5166.44|0
1620398860000|2021-05-07 14:47:40|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|5166.68|0
1620398870000|2021-05-07 14:47:50|5166.44|5166.44|5167.95|5167.95|5167.95|5167.95|5166.44|5166.44|0
1620398880000|2021-05-07 14:48:00|5167.71|5167.71|5168|5168|5168|5168|5167.71|5167.71|0
1620398890000|2021-05-07 14:48:10|5168.29|5168.29|5168.81|5168.81|5168.81|5168.81|5168.29|5168.29|0
1620398900000|2021-05-07 14:48:20|5168.82|5168.82|5170.79|5170.79|5170.79|5170.79|5168.82|5168.82|0
1620398910000|2021-05-07 14:48:30|5171.01|5171.01|5171.25|5171.25|5171.25|5171.25|5170.79|5170.79|0
1620398920000|2021-05-07 14:48:40|5170.82|5170.82|5169.55|5169.55|5170.82|5170.82|5169.04|5169.04|0
1620398930000|2021-05-07 14:48:50|5169.79|5169.79|5169.71|5169.71|5170|5170|5169.71|5169.71|0
1620398940000|2021-05-07 14:49:00|5169.27|5169.27|5168.8|5168.8|5169.27|5169.27|5168.56|5168.56|0
1620398950000|2021-05-07 14:49:10|5168.87|5168.87|5168.87|5168.87|5168.87|5168.87|5168.87|5168.87|0
1620398960000|2021-05-07 14:49:20|5169.11|5169.11|5169.09|5169.09|5169.56|5169.56|5169.09|5169.09|0
1620398970000|2021-05-07 14:49:30|5169.38|5169.38|5169.38|5169.38|5169.38|5169.38|5169.38|5169.38|0
1620398980000|2021-05-07 14:49:40|5169.09|5169.09|5169.31|5169.31|5169.31|5169.31|5169.09|5169.09|0
1620398990000|2021-05-07 14:49:50|5170.12|5170.12|5171.69|5171.69|5171.69|5171.69|5170.12|5170.12|0
1620399000000|2021-05-07 14:50:00|5172.14|5172.14|5172.5|5172.5|5172.72|5172.72|5172.14|5172.14|0
1620399010000|2021-05-07 14:50:10|5172.05|5172.05|5172.33|5172.33|5172.33|5172.33|5171.09|5171.09|0
1620399020000|2021-05-07 14:50:20|5172.57|5172.57|5173.9|5173.9|5173.9|5173.9|5172.57|5172.57|0
1620399030000|2021-05-07 14:50:30|5173.1|5173.1|5172.81|5172.81|5173.1|5173.1|5172.81|5172.81|0
1620399040000|2021-05-07 14:50:40|5171.42|5171.42|5170.9|5170.9|5171.42|5171.42|5170.9|5170.9|0
1620399050000|2021-05-07 14:50:50|5170.94|5170.94|5170.87|5170.87|5170.94|5170.94|5170.87|5170.87|0
1620399060000|2021-05-07 14:51:00|5170.66|5170.66|5169.81|5169.81|5170.69|5170.69|5169.78|5169.78|0
1620399070000|2021-05-07 14:51:10|5170.05|5170.05|5171.25|5171.25|5171.25|5171.25|5170.05|5170.05|0
1620399090000|2021-05-07 14:51:30|5171.3|5171.3|5171.32|5171.32|5171.32|5171.32|5171.3|5171.3|0
1620399100000|2021-05-07 14:51:40|5171.1|5171.1|5174.08|5174.08|5174.08|5174.08|5171.1|5171.1|0
1620399110000|2021-05-07 14:51:50|5174.03|5174.03|5174.58|5174.58|5174.58|5174.58|5174.03|5174.03|0
1620399120000|2021-05-07 14:52:00|5174.34|5174.34|5172.04|5172.04|5174.34|5174.34|5172.04|5172.04|0
1620399140000|2021-05-07 14:52:20|5172.28|5172.28|5172.49|5172.49|5172.49|5172.49|5171.99|5171.99|0
1620399170000|2021-05-07 14:52:50|5172.48|5172.48|5172.98|5172.98|5172.98|5172.98|5172.48|5172.48|0
1620399180000|2021-05-07 14:53:00|5173|5173|5172.73|5172.73|5173.23|5173.23|5172.73|5172.73|0
1620399190000|2021-05-07 14:53:10|5172.94|5172.94|5173.23|5173.23|5173.45|5173.45|5172.94|5172.94|0
1620399200000|2021-05-07 14:53:20|5172.94|5172.94|5171.68|5171.68|5172.94|5172.94|5171.68|5171.68|0
1620399210000|2021-05-07 14:53:30|5171.92|5171.92|5172.81|5172.81|5172.81|5172.81|5171.92|5171.92|0
1620399220000|2021-05-07 14:53:40|5173.39|5173.39|5173.6|5173.6|5173.6|5173.6|5173.39|5173.39|0
1620399230000|2021-05-07 14:53:50|5173.31|5173.31|5173.89|5173.89|5173.89|5173.89|5173.31|5173.31|0
1620399240000|2021-05-07 14:54:00|5173.6|5173.6|5173.6|5173.6|5173.6|5173.6|5173.6|5173.6|0
1620399250000|2021-05-07 14:54:10|5173.89|5173.89|5174.75|5174.75|5174.82|5174.82|5173.89|5173.89|0
1620399260000|2021-05-07 14:54:20|5174.29|5174.29|5173.71|5173.71|5174.29|5174.29|5173.71|5173.71|0
1620399270000|2021-05-07 14:54:30|5174.24|5174.24|5175.27|5175.27|5175.27|5175.27|5174.24|5174.24|0
1620399280000|2021-05-07 14:54:40|5175.26|5175.26|5175.26|5175.26|5175.26|5175.26|5175.26|5175.26|0
1620399290000|2021-05-07 14:54:50|5175.02|5175.02|5174.97|5174.97|5175.02|5175.02|5174.73|5174.73|0
1620399300000|2021-05-07 14:55:00|5175.26|5175.26|5175.26|5175.26|5175.26|5175.26|5175.26|5175.26|0
1620399310000|2021-05-07 14:55:10|5175.04|5175.04|5174.11|5174.11|5175.04|5175.04|5174.11|5174.11|0
1620399320000|2021-05-07 14:55:20|5173.4|5173.4|5172.02|5172.02|5173.4|5173.4|5172.02|5172.02|0
1620399330000|2021-05-07 14:55:30|5172.24|5172.24|5172.39|5172.39|5172.82|5172.82|5172.24|5172.24|0
1620399340000|2021-05-07 14:55:40|5172.15|5172.15|5172.65|5172.65|5172.65|5172.65|5172.15|5172.15|0
1620399350000|2021-05-07 14:55:50|5172.07|5172.07|5171.62|5171.62|5172.07|5172.07|5171.62|5171.62|0
1620399360000|2021-05-07 14:56:00|5171.4|5171.4|5170.87|5170.87|5171.86|5171.86|5170.87|5170.87|0
1620399370000|2021-05-07 14:56:10|5170.86|5170.86|5170.62|5170.62|5170.86|5170.86|5170.62|5170.62|0
1620399380000|2021-05-07 14:56:20|5170.84|5170.84|5169.85|5169.85|5170.84|5170.84|5169.64|5169.64|0
1620399390000|2021-05-07 14:56:30|5169.89|5169.89|5169.89|5169.89|5169.89|5169.89|5169.89|5169.89|0
1620399400000|2021-05-07 14:56:40|5169.68|5169.68|5169.68|5169.68|5169.68|5169.68|5169.68|5169.68|0
1620399410000|2021-05-07 14:56:50|5169.39|5169.39|5168.24|5168.24|5169.39|5169.39|5168.24|5168.24|0
1620399420000|2021-05-07 14:57:00|5168.48|5168.48|5169.22|5169.22|5169.44|5169.44|5168.48|5168.48|0
1620399430000|2021-05-07 14:57:10|5168.64|5168.64|5166.55|5166.55|5168.64|5168.64|5166.31|5166.31|0
1620399440000|2021-05-07 14:57:20|5166.84|5166.84|5166.14|5166.14|5166.84|5166.84|5166.14|5166.14|0
1620399450000|2021-05-07 14:57:30|5165.93|5165.93|5163.83|5163.83|5165.93|5165.93|5163.67|5163.67|0
1620399460000|2021-05-07 14:57:40|5163.59|5163.59|5162.87|5162.87|5163.59|5163.59|5162.87|5162.87|0
1620399470000|2021-05-07 14:57:50|5163.16|5163.16|5162.06|5162.06|5163.16|5163.16|5162.06|5162.06|0
1620399480000|2021-05-07 14:58:00|5161.58|5161.58|5161.86|5161.86|5161.86|5161.86|5161.58|5161.58|0
1620399490000|2021-05-07 14:58:10|5161.57|5161.57|5164.1|5164.1|5164.1|5164.1|5161.57|5161.57|0
1620399500000|2021-05-07 14:58:20|5164.38|5164.38|5164.6|5164.6|5164.6|5164.6|5164.38|5164.38|0
1620399520000|2021-05-07 14:58:40|5164.14|5164.14|5162.87|5162.87|5164.14|5164.14|5162.87|5162.87|0
1620399530000|2021-05-07 14:58:50|5162.66|5162.66|5162.66|5162.66|5162.9|5162.9|5162.66|5162.66|0
1620399540000|2021-05-07 14:59:00|5162.37|5162.37|5162.13|5162.13|5162.37|5162.37|5162.13|5162.13|0
1620399550000|2021-05-07 14:59:10|5161.91|5161.91|5161.91|5161.91|5161.91|5161.91|5161.91|5161.91|0
1620399560000|2021-05-07 14:59:20|5161.9|5161.9|5161.9|5161.9|5161.9|5161.9|5161.9|5161.9|0
1620399570000|2021-05-07 14:59:30|5161.91|5161.91|5161.15|5161.15|5161.91|5161.91|5160.65|5160.65|0
1620399580000|2021-05-07 14:59:40|5161.61|5161.61|5162.62|5162.62|5162.66|5162.66|5161.61|5161.61|0
1620399590000|2021-05-07 14:59:50|5163.05|5163.05|5166.93|5166.93|5166.93|5166.93|5163.05|5163.05|0
1620399600000|2021-05-07 15:00:00|5166.71|5166.71|5165.11|5165.11|5167|5167|5164.66|5164.66|0
1620399610000|2021-05-07 15:00:10|5164.4|5164.4|5164.59|5164.59|5164.88|5164.88|5164.4|5164.4|0
1620399620000|2021-05-07 15:00:20|5164.13|5164.13|5163.32|5163.32|5164.13|5164.13|5163.32|5163.32|0
1620399630000|2021-05-07 15:00:30|5163.11|5163.11|5163.32|5163.32|5163.32|5163.32|5163.11|5163.11|0
1620399650000|2021-05-07 15:00:50|5163.04|5163.04|5163.04|5163.04|5163.04|5163.04|5163.04|5163.04|0
1620399660000|2021-05-07 15:01:00|5163.27|5163.27|5163.87|5163.87|5163.87|5163.87|5163.27|5163.27|0
1620399670000|2021-05-07 15:01:10|5164.11|5164.11|5164.08|5164.08|5164.32|5164.32|5164.08|5164.08|0
1620399680000|2021-05-07 15:01:20|5163.51|5163.51|5163.84|5163.84|5164.3|5164.3|5163.51|5163.51|0
1620399690000|2021-05-07 15:01:30|5163.39|5163.39|5162.6|5162.6|5163.39|5163.39|5162.6|5162.6|0
1620399700000|2021-05-07 15:01:40|5162.58|5162.58|5162.58|5162.58|5163.25|5163.25|5162.58|5162.58|0
1620399710000|2021-05-07 15:01:50|5162.56|5162.56|5161.81|5161.81|5162.56|5162.56|5161.81|5161.81|0
1620399730000|2021-05-07 15:02:10|5161.79|5161.79|5161.81|5161.81|5161.81|5161.81|5161.79|5161.79|0
1620399740000|2021-05-07 15:02:20|5161.24|5161.24|5160.77|5160.77|5161.24|5161.24|5160.75|5160.75|0
1620399750000|2021-05-07 15:02:30|5160.53|5160.53|5160.77|5160.77|5160.77|5160.77|5160.48|5160.48|0
1620399760000|2021-05-07 15:02:40|5160.48|5160.48|5159.57|5159.57|5160.48|5160.48|5159.57|5159.57|0
1620399770000|2021-05-07 15:02:50|5159.28|5159.28|5159.52|5159.52|5159.81|5159.81|5159.28|5159.28|0
1620399780000|2021-05-07 15:03:00|5159.28|5159.28|5159.55|5159.55|5159.55|5159.55|5158.01|5158.01|0
1620399790000|2021-05-07 15:03:10|5159.51|5159.51|5159.14|5159.14|5159.51|5159.51|5159.14|5159.14|0
1620399810000|2021-05-07 15:03:30|5158.23|5158.23|5158.69|5158.69|5158.69|5158.69|5158.23|5158.23|0
1620399820000|2021-05-07 15:03:40|5158.9|5158.9|5159.19|5159.19|5159.19|5159.19|5158.9|5158.9|0
1620399830000|2021-05-07 15:03:50|5158.9|5158.9|5156.92|5156.92|5158.9|5158.9|5156.92|5156.92|0
1620399840000|2021-05-07 15:04:00|5156.68|5156.68|5156.16|5156.16|5156.68|5156.68|5156.16|5156.16|0
1620399850000|2021-05-07 15:04:10|5155.94|5155.94|5153.86|5153.86|5155.94|5155.94|5153.86|5153.86|0
1620399860000|2021-05-07 15:04:20|5153.84|5153.84|5150.28|5150.28|5153.84|5153.84|5150.23|5150.23|0
1620399870000|2021-05-07 15:04:30|5149.8|5149.8|5150.11|5150.11|5150.11|5150.11|5149.8|5149.8|0
1620399880000|2021-05-07 15:04:40|5149.44|5149.44|5150.13|5150.13|5150.13|5150.13|5149.37|5149.37|0
1620399890000|2021-05-07 15:04:50|5150.35|5150.35|5151.28|5151.28|5151.28|5151.28|5150.35|5150.35|0
1620399900000|2021-05-07 15:05:00|5151.52|5151.52|5152.89|5152.89|5152.89|5152.89|5151.52|5151.52|0
1620399910000|2021-05-07 15:05:10|5152.6|5152.6|5152.07|5152.07|5152.6|5152.6|5151.56|5151.56|0
1620399920000|2021-05-07 15:05:20|5152.31|5152.31|5153.33|5153.33|5153.57|5153.57|5152.31|5152.31|0
1620399930000|2021-05-07 15:05:30|5153.12|5153.12|5152.09|5152.09|5153.12|5153.12|5151.63|5151.63|0
1620399940000|2021-05-07 15:05:40|5151.85|5151.85|5151.56|5151.56|5151.85|5151.85|5151.56|5151.56|0
1620399960000|2021-05-07 15:06:00|5151.77|5151.77|5151.75|5151.75|5152.76|5152.76|5151.27|5151.27|0
1620399970000|2021-05-07 15:06:10|5151.27|5151.27|5150.98|5150.98|5151.51|5151.51|5150.98|5150.98|0
1620399980000|2021-05-07 15:06:20|5151.27|5151.27|5148.88|5148.88|5151.27|5151.27|5148.88|5148.88|0
1620399990000|2021-05-07 15:06:30|5148.59|5148.59|5146.94|5146.94|5148.81|5148.81|5146.94|5146.94|0
1620400000000|2021-05-07 15:06:40|5146.65|5146.65|5146.63|5146.63|5146.65|5146.65|5146.63|5146.63|0
1620400010000|2021-05-07 15:06:50|5146.85|5146.85|5146.85|5146.85|5147.09|5147.09|5146.85|5146.85|0
1620400020000|2021-05-07 15:07:00|5147.14|5147.14|5147.42|5147.42|5147.42|5147.42|5147.14|5147.14|0
1620400030000|2021-05-07 15:07:10|5147.5|5147.5|5147.16|5147.16|5147.5|5147.5|5147.16|5147.16|0
1620400040000|2021-05-07 15:07:20|5146.94|5146.94|5146.49|5146.49|5146.94|5146.94|5146.49|5146.49|0
1620400050000|2021-05-07 15:07:30|5146.2|5146.2|5146.43|5146.43|5146.43|5146.43|5145.98|5145.98|0
1620400060000|2021-05-07 15:07:40|5146.67|5146.67|5146.96|5146.96|5146.96|5146.96|5146.67|5146.67|0
1620400070000|2021-05-07 15:07:50|5147.2|5147.2|5147.41|5147.41|5147.92|5147.92|5147.2|5147.2|0
1620400080000|2021-05-07 15:08:00|5147.17|5147.17|5145.99|5145.99|5147.17|5147.17|5145.99|5145.99|0
1620400090000|2021-05-07 15:08:10|5145.71|5145.71|5144.22|5144.22|5145.71|5145.71|5144.22|5144.22|0
1620400100000|2021-05-07 15:08:20|5144.51|5144.51|5145.03|5145.03|5145.03|5145.03|5144.51|5144.51|0
1620400110000|2021-05-07 15:08:30|5145.27|5145.27|5145.69|5145.69|5145.71|5145.71|5145.27|5145.27|0
1620400120000|2021-05-07 15:08:40|5145.98|5145.98|5145.96|5145.96|5145.98|5145.98|5145.72|5145.72|0
1620400130000|2021-05-07 15:08:50|5146.54|5146.54|5147.23|5147.23|5147.23|5147.23|5146.54|5146.54|0
1620400140000|2021-05-07 15:09:00|5147.47|5147.47|5147.72|5147.72|5147.76|5147.76|5147.25|5147.25|0
1620400150000|2021-05-07 15:09:10|5147.26|5147.26|5146.76|5146.76|5147.26|5147.26|5146.76|5146.76|0
1620400160000|2021-05-07 15:09:20|5146.28|5146.28|5145.39|5145.39|5146.28|5146.28|5145.39|5145.39|0
1620400170000|2021-05-07 15:09:30|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|5145.41|0
1620400180000|2021-05-07 15:09:40|5145.45|5145.45|5145.64|5145.64|5145.66|5145.66|5145.45|5145.45|0
1620400190000|2021-05-07 15:09:50|5145.42|5145.42|5144.9|5144.9|5145.42|5145.42|5144.9|5144.9|0
1620400200000|2021-05-07 15:10:00|5145.18|5145.18|5144.35|5144.35|5145.84|5145.84|5144.35|5144.35|0
1620400210000|2021-05-07 15:10:10|5144.14|5144.14|5142.34|5142.34|5144.14|5144.14|5142.34|5142.34|0
1620400220000|2021-05-07 15:10:20|5142.62|5142.62|5143.12|5143.12|5143.12|5143.12|5142.61|5142.61|0
1620400230000|2021-05-07 15:10:30|5143.17|5143.17|5144.65|5144.65|5144.69|5144.69|5143.17|5143.17|0
1620400240000|2021-05-07 15:10:40|5143.96|5143.96|5143.21|5143.21|5143.96|5143.96|5143.21|5143.21|0
1620400250000|2021-05-07 15:10:50|5143.5|5143.5|5144.03|5144.03|5144.03|5144.03|5143.5|5143.5|0
1620400260000|2021-05-07 15:11:00|5144.06|5144.06|5143.77|5143.77|5144.06|5144.06|5143.77|5143.77|0
1620400270000|2021-05-07 15:11:10|5143.78|5143.78|5142.82|5142.82|5143.78|5143.78|5142.82|5142.82|0
1620400280000|2021-05-07 15:11:20|5143.04|5143.04|5143.2|5143.2|5143.28|5143.28|5143.04|5143.04|0
1620400290000|2021-05-07 15:11:30|5142.91|5142.91|5142.95|5142.95|5142.95|5142.95|5142.91|5142.91|0
1620400300000|2021-05-07 15:11:40|5143.24|5143.24|5146.14|5146.14|5146.14|5146.14|5143.24|5143.24|0
1620400310000|2021-05-07 15:11:50|5145.9|5145.9|5145.73|5145.73|5145.98|5145.98|5145.7|5145.7|0
1620400320000|2021-05-07 15:12:00|5145.49|5145.49|5145.49|5145.49|5145.49|5145.49|5145.25|5145.25|0
1620400330000|2021-05-07 15:12:10|5145.96|5145.96|5146.65|5146.65|5146.65|5146.65|5145.96|5145.96|0
1620400340000|2021-05-07 15:12:20|5146.44|5146.44|5146.11|5146.11|5146.44|5146.44|5146.11|5146.11|0
1620400350000|2021-05-07 15:12:30|5146.54|5146.54|5147.3|5147.3|5147.3|5147.3|5146.54|5146.54|0
1620400360000|2021-05-07 15:12:40|5147.88|5147.88|5147.92|5147.92|5147.92|5147.92|5147.59|5147.59|0
1620400370000|2021-05-07 15:12:50|5147.9|5147.9|5147.9|5147.9|5147.9|5147.9|5147.9|5147.9|0
1620400380000|2021-05-07 15:13:00|5147.92|5147.92|5149.83|5149.83|5149.83|5149.83|5147.92|5147.92|0
1620400390000|2021-05-07 15:13:10|5149.81|5149.81|5149.61|5149.61|5150.05|5150.05|5149.61|5149.61|0
1620400400000|2021-05-07 15:13:20|5149.4|5149.4|5149.16|5149.16|5149.4|5149.4|5149.16|5149.16|0
1620400410000|2021-05-07 15:13:30|5149.37|5149.37|5149.36|5149.36|5149.37|5149.37|5149.36|5149.36|0
1620400420000|2021-05-07 15:13:40|5149.6|5149.6|5149.88|5149.88|5149.88|5149.88|5149.56|5149.56|0
1620400430000|2021-05-07 15:13:50|5150.09|5150.09|5148.89|5148.89|5150.33|5150.33|5148.89|5148.89|0
1620400440000|2021-05-07 15:14:00|5149.18|5149.18|5146.65|5146.65|5149.18|5149.18|5146.65|5146.65|0
1620400450000|2021-05-07 15:14:10|5147.22|5147.22|5147.85|5147.85|5148.37|5148.37|5147.22|5147.22|0
1620400470000|2021-05-07 15:14:30|5147.56|5147.56|5147.57|5147.57|5147.57|5147.57|5147.56|5147.56|0
1620400480000|2021-05-07 15:14:40|5147.86|5147.86|5147.93|5147.93|5147.93|5147.93|5147.86|5147.86|0
1620400490000|2021-05-07 15:14:50|5148.22|5148.22|5148.68|5148.68|5148.69|5148.69|5147.93|5147.93|0
1620400500000|2021-05-07 15:15:00|5148.2|5148.2|5146.62|5146.62|5148.2|5148.2|5146.62|5146.62|0
1620400510000|2021-05-07 15:15:10|5146.91|5146.91|5145.44|5145.44|5146.91|5146.91|5145.44|5145.44|0
1620400520000|2021-05-07 15:15:20|5145.73|5145.73|5147.83|5147.83|5147.83|5147.83|5145.73|5145.73|0
1620400530000|2021-05-07 15:15:30|5148.41|5148.41|5148.86|5148.86|5148.86|5148.86|5148.41|5148.41|0
1620400540000|2021-05-07 15:15:40|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.12|5148.12|0
1620400550000|2021-05-07 15:15:50|5148.86|5148.86|5147.83|5147.83|5149.1|5149.1|5147.83|5147.83|0
1620400560000|2021-05-07 15:16:00|5147.54|5147.54|5147.54|5147.54|5147.54|5147.54|5147.54|5147.54|0
1620400570000|2021-05-07 15:16:10|5147.53|5147.53|5147.6|5147.6|5147.82|5147.82|5147.53|5147.53|0
1620400580000|2021-05-07 15:16:20|5147.82|5147.82|5150.05|5150.05|5150.05|5150.05|5147.82|5147.82|0
1620400590000|2021-05-07 15:16:30|5150.06|5150.06|5150.54|5150.54|5150.54|5150.54|5150.06|5150.06|0
1620400600000|2021-05-07 15:16:40|5150.55|5150.55|5150.1|5150.1|5150.55|5150.55|5150.1|5150.1|0
1620400610000|2021-05-07 15:16:50|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|5150.18|0
1620400620000|2021-05-07 15:17:00|5150.39|5150.39|5150.42|5150.42|5150.63|5150.63|5150.39|5150.39|0
1620400630000|2021-05-07 15:17:10|5150.38|5150.38|5150.44|5150.44|5150.44|5150.44|5150.38|5150.38|0
1620400640000|2021-05-07 15:17:20|5150.2|5150.2|5149.68|5149.68|5150.2|5150.2|5149.68|5149.68|0
1620400650000|2021-05-07 15:17:30|5149.65|5149.65|5150.86|5150.86|5150.86|5150.86|5149.65|5149.65|0
1620400660000|2021-05-07 15:17:40|5151.1|5151.1|5152.06|5152.06|5152.28|5152.28|5151.1|5151.1|0
1620400670000|2021-05-07 15:17:50|5150.91|5150.91|5150.7|5150.7|5151.13|5151.13|5150.7|5150.7|0
1620400680000|2021-05-07 15:18:00|5150.41|5150.41|5148.99|5148.99|5150.41|5150.41|5148.99|5148.99|0
1620400690000|2021-05-07 15:18:10|5149.21|5149.21|5149.21|5149.21|5149.21|5149.21|5149.21|5149.21|0
1620400700000|2021-05-07 15:18:20|5148.92|5148.92|5148.92|5148.92|5148.92|5148.92|5148.63|5148.63|0
1620400710000|2021-05-07 15:18:30|5148.7|5148.7|5148.7|5148.7|5148.7|5148.7|5148.7|5148.7|0
1620400720000|2021-05-07 15:18:40|5148.47|5148.47|5149.66|5149.66|5149.66|5149.66|5148.47|5148.47|0
1620400730000|2021-05-07 15:18:50|5149.95|5149.95|5150.7|5150.7|5150.7|5150.7|5149.95|5149.95|0
1620400740000|2021-05-07 15:19:00|5150.91|5150.91|5148.97|5148.97|5150.91|5150.91|5148.97|5148.97|0
1620400750000|2021-05-07 15:19:10|5148.68|5148.68|5147.77|5147.77|5148.68|5148.68|5147.77|5147.77|0
1620400760000|2021-05-07 15:19:20|5147.53|5147.53|5147.53|5147.53|5147.75|5147.75|5147.53|5147.53|0
1620400770000|2021-05-07 15:19:30|5147.75|5147.75|5147.99|5147.99|5147.99|5147.99|5147.75|5147.75|0
1620400780000|2021-05-07 15:19:40|5148.27|5148.27|5148.27|5148.27|5148.27|5148.27|5148.26|5148.26|0
1620400790000|2021-05-07 15:19:50|5148.29|5148.29|5147.72|5147.72|5148.29|5148.29|5147.72|5147.72|0
1620400800000|2021-05-07 15:20:00|5146.83|5146.83|5146.27|5146.27|5146.83|5146.83|5146.27|5146.27|0
1620400810000|2021-05-07 15:20:10|5145.69|5145.69|5145.68|5145.68|5145.69|5145.69|5145.68|5145.68|0
1620400820000|2021-05-07 15:20:20|5145.97|5145.97|5146.3|5146.3|5146.83|5146.83|5145.97|5145.97|0
1620400840000|2021-05-07 15:20:40|5146.59|5146.59|5146.8|5146.8|5146.8|5146.8|5146.59|5146.59|0
1620400850000|2021-05-07 15:20:50|5147.02|5147.02|5147.31|5147.31|5148.07|5148.07|5147.02|5147.02|0
1620400860000|2021-05-07 15:21:00|5147.53|5147.53|5147.31|5147.31|5147.53|5147.53|5147.31|5147.31|0
1620400870000|2021-05-07 15:21:10|5147.02|5147.02|5146.24|5146.24|5147.02|5147.02|5146.24|5146.24|0
1620400880000|2021-05-07 15:21:20|5146.53|5146.53|5146.53|5146.53|5146.53|5146.53|5146.53|5146.53|0
1620400890000|2021-05-07 15:21:30|5146.49|5146.49|5146.49|5146.49|5146.49|5146.49|5146.49|5146.49|0
1620400900000|2021-05-07 15:21:40|5146.2|5146.2|5145.12|5145.12|5146.49|5146.49|5145.12|5145.12|0
1620400910000|2021-05-07 15:21:50|5144.83|5144.83|5145.07|5145.07|5145.29|5145.29|5144.83|5144.83|0
1620400920000|2021-05-07 15:22:00|5144.78|5144.78|5143.68|5143.68|5144.81|5144.81|5143.68|5143.68|0
1620400930000|2021-05-07 15:22:10|5143.66|5143.66|5143.81|5143.81|5143.81|5143.81|5143.08|5143.08|0
1620400940000|2021-05-07 15:22:20|5144.28|5144.28|5145.53|5145.53|5145.77|5145.77|5144.28|5144.28|0
1620400950000|2021-05-07 15:22:30|5145.51|5145.51|5145.51|5145.51|5145.51|5145.51|5145.51|5145.51|0
1620400960000|2021-05-07 15:22:40|5145.5|5145.5|5144.97|5144.97|5145.5|5145.5|5144.97|5144.97|0
1620400970000|2021-05-07 15:22:50|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|5144.01|0
1620400980000|2021-05-07 15:23:00|5144.05|5144.05|5144.82|5144.82|5144.82|5144.82|5144.05|5144.05|0
1620400990000|2021-05-07 15:23:10|5145.25|5145.25|5145.46|5145.46|5145.46|5145.46|5145.25|5145.25|0
1620401000000|2021-05-07 15:23:20|5145.75|5145.75|5145.53|5145.53|5146.06|5146.06|5145.53|5145.53|0
1620401010000|2021-05-07 15:23:30|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|5145.82|0
1620401020000|2021-05-07 15:23:40|5145.53|5145.53|5145.51|5145.51|5145.89|5145.89|5145.3|5145.3|0
1620401030000|2021-05-07 15:23:50|5145.3|5145.3|5144.54|5144.54|5145.3|5145.3|5144.54|5144.54|0
1620401040000|2021-05-07 15:24:00|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|5144.97|0
1620401050000|2021-05-07 15:24:10|5144.54|5144.54|5144.54|5144.54|5144.54|5144.54|5144.54|5144.54|0
1620401060000|2021-05-07 15:24:20|5145.07|5145.07|5145.57|5145.57|5145.57|5145.57|5145.07|5145.07|0
1620401070000|2021-05-07 15:24:30|5145.34|5145.34|5145.28|5145.28|5145.34|5145.34|5145.28|5145.28|0
1620401080000|2021-05-07 15:24:40|5145.26|5145.26|5144.78|5144.78|5145.26|5145.26|5144.78|5144.78|0
1620401090000|2021-05-07 15:24:50|5144.49|5144.49|5144.55|5144.55|5144.55|5144.55|5144.49|5144.49|0
1620401100000|2021-05-07 15:25:00|5144.58|5144.58|5144.58|5144.58|5144.58|5144.58|5144.58|5144.58|0
1620401110000|2021-05-07 15:25:10|5144.87|5144.87|5145.94|5145.94|5145.94|5145.94|5144.87|5144.87|0
1620401120000|2021-05-07 15:25:20|5145.46|5145.46|5145.98|5145.98|5145.98|5145.98|5145.46|5145.46|0
1620401130000|2021-05-07 15:25:30|5146|5146|5145.78|5145.78|5146|5146|5145.76|5145.76|0
1620401140000|2021-05-07 15:25:40|5145.99|5145.99|5146.67|5146.67|5146.69|5146.69|5145.99|5145.99|0
1620401150000|2021-05-07 15:25:50|5146.43|5146.43|5145.95|5145.95|5146.43|5146.43|5145.95|5145.95|0
1620401160000|2021-05-07 15:26:00|5146.17|5146.17|5146.41|5146.41|5146.41|5146.41|5146.17|5146.17|0
1620401170000|2021-05-07 15:26:10|5146.19|5146.19|5145.68|5145.68|5146.19|5146.19|5145.68|5145.68|0
1620401180000|2021-05-07 15:26:20|5145.45|5145.45|5145.42|5145.42|5145.45|5145.45|5145.21|5145.21|0
1620401190000|2021-05-07 15:26:30|5145.66|5145.66|5145.42|5145.42|5146.41|5146.41|5145.42|5145.42|0
1620401200000|2021-05-07 15:26:40|5144.77|5144.77|5144.59|5144.59|5144.81|5144.81|5144.59|5144.59|0
1620401210000|2021-05-07 15:26:50|5144.3|5144.3|5144.02|5144.02|5144.3|5144.3|5144.02|5144.02|0
1620401220000|2021-05-07 15:27:00|5144.31|5144.31|5144.53|5144.53|5144.53|5144.53|5144.31|5144.31|0
1620401230000|2021-05-07 15:27:10|5144.72|5144.72|5145.46|5145.46|5145.46|5145.46|5144.72|5144.72|0
1620401240000|2021-05-07 15:27:20|5145.68|5145.68|5145.68|5145.68|5145.68|5145.68|5145.68|5145.68|0
1620401250000|2021-05-07 15:27:30|5145.92|5145.92|5146.49|5146.49|5146.49|5146.49|5145.92|5145.92|0
1620401260000|2021-05-07 15:27:40|5146.95|5146.95|5147.74|5147.74|5147.74|5147.74|5146.95|5146.95|0
1620401270000|2021-05-07 15:27:50|5147.98|5147.98|5148|5148|5148|5148|5147.98|5147.98|0
1620401280000|2021-05-07 15:28:00|5148.22|5148.22|5148.46|5148.46|5148.46|5148.46|5148.22|5148.22|0
1620401290000|2021-05-07 15:28:10|5148.75|5148.75|5149.25|5149.25|5149.25|5149.25|5148.75|5148.75|0
1620401300000|2021-05-07 15:28:20|5149.73|5149.73|5149.71|5149.71|5150.38|5150.38|5149.71|5149.71|0
1620401310000|2021-05-07 15:28:30|5150.18|5150.18|5150.16|5150.16|5150.18|5150.18|5149.95|5149.95|0
1620401320000|2021-05-07 15:28:40|5149.58|5149.58|5149.85|5149.85|5149.85|5149.85|5149.27|5149.27|0
1620401330000|2021-05-07 15:28:50|5150.09|5150.09|5149.36|5149.36|5150.09|5150.09|5149.36|5149.36|0
1620401340000|2021-05-07 15:29:00|5150.02|5150.02|5148.68|5148.68|5150.33|5150.33|5148.68|5148.68|0
1620401350000|2021-05-07 15:29:10|5148.11|5148.11|5148.34|5148.34|5148.34|5148.34|5147.65|5147.65|0
1620401360000|2021-05-07 15:29:20|5148.11|5148.11|5148.86|5148.86|5148.9|5148.9|5148.11|5148.11|0
1620401370000|2021-05-07 15:29:30|5149.44|5149.44|5150.14|5150.14|5150.33|5150.33|5149.44|5149.44|0
1620401380000|2021-05-07 15:29:40|5150.15|5150.15|5149.74|5149.74|5150.15|5150.15|5149.71|5149.71|0
1620401390000|2021-05-07 15:29:50|5150.41|5150.41|5149.79|5149.79|5150.65|5150.65|5149.51|5149.51|0
1620630900000|2021-05-10 07:15:00|5201.59|5201.59|5201.88|5201.88|5202.17|5202.17|5201.59|5201.59|0
1620630910000|2021-05-10 07:15:10|5201.01|5201.01|5199.63|5199.63|5201.01|5201.01|5199.63|5199.63|0
1620630920000|2021-05-10 07:15:20|5199.71|5199.71|5199.22|5199.22|5199.75|5199.75|5199.22|5199.22|0
1620630930000|2021-05-10 07:15:30|5198.98|5198.98|5194.59|5194.59|5198.98|5198.98|5194.59|5194.59|0
1620630940000|2021-05-10 07:15:40|5194.54|5194.54|5192.84|5192.84|5194.83|5194.83|5192.84|5192.84|0
1620630950000|2021-05-10 07:15:50|5192.72|5192.72|5192.67|5192.67|5192.72|5192.72|5192.67|5192.67|0
1620630960000|2021-05-10 07:16:00|5192.64|5192.64|5192.67|5192.67|5192.67|5192.67|5192.64|5192.64|0
1620630970000|2021-05-10 07:16:10|5190.73|5190.73|5190.89|5190.89|5191.18|5191.18|5190.73|5190.73|0
1620630980000|2021-05-10 07:16:20|5190.86|5190.86|5190.86|5190.86|5190.86|5190.86|5190.86|5190.86|0
1620630990000|2021-05-10 07:16:30|5190.21|5190.21|5189.2|5189.2|5190.21|5190.21|5189.2|5189.2|0
1620631000000|2021-05-10 07:16:40|5189.78|5189.78|5189.78|5189.78|5189.78|5189.78|5189.78|5189.78|0
1620631020000|2021-05-10 07:17:00|5190|5190|5189.13|5189.13|5190|5190|5189.13|5189.13|0
1620631030000|2021-05-10 07:17:10|5188.17|5188.17|5189.04|5189.04|5189.04|5189.04|5188.17|5188.17|0
1620631040000|2021-05-10 07:17:20|5189.69|5189.69|5192.35|5192.35|5192.35|5192.35|5189.69|5189.69|0
1620631050000|2021-05-10 07:17:30|5191.89|5191.89|5191.65|5191.65|5191.89|5191.89|5191.65|5191.65|0
1620631060000|2021-05-10 07:17:40|5191.87|5191.87|5192.83|5192.83|5192.83|5192.83|5191.87|5191.87|0
1620631070000|2021-05-10 07:17:50|5193.5|5193.5|5196.19|5196.19|5196.19|5196.19|5193.5|5193.5|0
1620631080000|2021-05-10 07:18:00|5197.34|5197.34|5197.63|5197.63|5197.63|5197.63|5197.34|5197.34|0
1620631090000|2021-05-10 07:18:10|5197.87|5197.87|5197.82|5197.82|5198.08|5198.08|5197.82|5197.82|0
1620631100000|2021-05-10 07:18:20|5197.1|5197.1|5195.82|5195.82|5197.58|5197.58|5195.82|5195.82|0
1620631110000|2021-05-10 07:18:30|5196.3|5196.3|5196.3|5196.3|5196.3|5196.3|5196.06|5196.06|0
1620631120000|2021-05-10 07:18:40|5197.17|5197.17|5197.38|5197.38|5197.62|5197.62|5196.93|5196.93|0
1620631130000|2021-05-10 07:18:50|5196.95|5196.95|5196.95|5196.95|5196.95|5196.95|5196.95|5196.95|0
1620631140000|2021-05-10 07:19:00|5197.19|5197.19|5197.48|5197.48|5197.48|5197.48|5197.19|5197.19|0
1620631150000|2021-05-10 07:19:10|5197.51|5197.51|5196.93|5196.93|5197.51|5197.51|5196.93|5196.93|0
1620631160000|2021-05-10 07:19:20|5197.22|5197.22|5195.18|5195.18|5197.22|5197.22|5195.18|5195.18|0
1620631170000|2021-05-10 07:19:30|5194.6|5194.6|5192.06|5192.06|5194.6|5194.6|5192.06|5192.06|0
1620631180000|2021-05-10 07:19:40|5191.82|5191.82|5191.16|5191.16|5191.82|5191.82|5190.88|5190.88|0
1620631190000|2021-05-10 07:19:50|5190.93|5190.93|5192.2|5192.2|5192.2|5192.2|5190.93|5190.93|0
1620631200000|2021-05-10 07:20:00|5192.63|5192.63|5193.03|5193.03|5193.03|5193.03|5191|5191|0
1620631210000|2021-05-10 07:20:10|5191.88|5191.88|5190.98|5190.98|5191.88|5191.88|5190.98|5190.98|0
1620631220000|2021-05-10 07:20:20|5188.78|5188.78|5187.23|5187.23|5188.78|5188.78|5187.23|5187.23|0
1620631230000|2021-05-10 07:20:30|5184.93|5184.93|5183.48|5183.48|5184.93|5184.93|5183.48|5183.48|0
1620631240000|2021-05-10 07:20:40|5182.81|5182.81|5180.13|5180.13|5182.81|5182.81|5180.13|5180.13|0
1620631250000|2021-05-10 07:20:50|5180.12|5180.12|5179.49|5179.49|5180.12|5180.12|5179.25|5179.25|0
1620631260000|2021-05-10 07:21:00|5178.34|5178.34|5178.8|5178.8|5178.8|5178.8|5178.34|5178.34|0
1620631270000|2021-05-10 07:21:10|5179.25|5179.25|5179.49|5179.49|5179.49|5179.49|5178.56|5178.56|0
1620631280000|2021-05-10 07:21:20|5179.25|5179.25|5179.25|5179.25|5179.25|5179.25|5179.25|5179.25|0
1620631290000|2021-05-10 07:21:30|5179.49|5179.49|5179.49|5179.49|5179.49|5179.49|5179.49|5179.49|0
1620631300000|2021-05-10 07:21:40|5179.73|5179.73|5185.64|5185.64|5185.64|5185.64|5179.73|5179.73|0
1620631310000|2021-05-10 07:21:50|5185.56|5185.56|5184.46|5184.46|5185.56|5185.56|5184.46|5184.46|0
1620631320000|2021-05-10 07:22:00|5183.76|5183.76|5183.73|5183.73|5183.76|5183.76|5183.73|5183.73|0
1620631330000|2021-05-10 07:22:10|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|5183.49|0
1620631350000|2021-05-10 07:22:30|5182.91|5182.91|5184.07|5184.07|5184.07|5184.07|5182.91|5182.91|0
1620631360000|2021-05-10 07:22:40|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|0
1620631370000|2021-05-10 07:22:50|5186.18|5186.18|5185.89|5185.89|5186.18|5186.18|5185.89|5185.89|0
1620631380000|2021-05-10 07:23:00|5186.18|5186.18|5185.91|5185.91|5186.47|5186.47|5184.69|5184.69|0
1620631390000|2021-05-10 07:23:10|5185.33|5185.33|5184.62|5184.62|5185.33|5185.33|5184.18|5184.18|0
1620631400000|2021-05-10 07:23:20|5184.33|5184.33|5184.04|5184.04|5184.33|5184.33|5184.04|5184.04|0
1620631410000|2021-05-10 07:23:30|5184.9|5184.9|5184.9|5184.9|5184.9|5184.9|5184.9|5184.9|0
1620631420000|2021-05-10 07:23:40|5185.38|5185.38|5185.38|5185.38|5185.38|5185.38|5185.38|5185.38|0
1620631430000|2021-05-10 07:23:50|5185.84|5185.84|5186.05|5186.05|5186.05|5186.05|5185.84|5185.84|0
1620631440000|2021-05-10 07:24:00|5186.29|5186.29|5186.51|5186.51|5186.51|5186.51|5186.29|5186.29|0
1620631460000|2021-05-10 07:24:20|5186.99|5186.99|5189.46|5189.46|5189.46|5189.46|5186.99|5186.99|0
1620631470000|2021-05-10 07:24:30|5189.7|5189.7|5187.54|5187.54|5189.7|5189.7|5187.54|5187.54|0
1620631480000|2021-05-10 07:24:40|5187.78|5187.78|5187.92|5187.92|5188.21|5188.21|5187.78|5187.78|0
1620631490000|2021-05-10 07:24:50|5187.64|5187.64|5183.77|5183.77|5187.64|5187.64|5183.67|5183.67|0
1620631500000|2021-05-10 07:25:00|5183.32|5183.32|5182.98|5182.98|5183.56|5183.56|5182.98|5182.98|0
1620631510000|2021-05-10 07:25:10|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|5185.02|0
1620631520000|2021-05-10 07:25:20|5185.04|5185.04|5185.28|5185.28|5185.28|5185.28|5185.04|5185.04|0
1620631530000|2021-05-10 07:25:30|5185.04|5185.04|5186.29|5186.29|5186.51|5186.51|5185.04|5185.04|0
1620631540000|2021-05-10 07:25:40|5186.05|5186.05|5185.67|5185.67|5186.05|5186.05|5185.09|5185.09|0
1620631550000|2021-05-10 07:25:50|5185.43|5185.43|5185.14|5185.14|5185.43|5185.43|5185.14|5185.14|0
1620631560000|2021-05-10 07:26:00|5186.05|5186.05|5185.5|5185.5|5186.51|5186.51|5185.5|5185.5|0
1620631570000|2021-05-10 07:26:10|5184.86|5184.86|5184.4|5184.4|5184.86|5184.86|5184.4|5184.4|0
1620631580000|2021-05-10 07:26:20|5183.92|5183.92|5181.3|5181.3|5183.92|5183.92|5180.18|5180.18|0
1620631590000|2021-05-10 07:26:30|5181.88|5181.88|5180.3|5180.3|5181.88|5181.88|5180.3|5180.3|0
1620631600000|2021-05-10 07:26:40|5179.58|5179.58|5179.15|5179.15|5179.58|5179.58|5179.15|5179.15|0
1620631610000|2021-05-10 07:26:50|5178.91|5178.91|5178.62|5178.62|5178.91|5178.91|5178.62|5178.62|0
1620631620000|2021-05-10 07:27:00|5178.38|5178.38|5175.78|5175.78|5178.38|5178.38|5175.54|5175.54|0
1620631630000|2021-05-10 07:27:10|5176.24|5176.24|5176|5176|5176.24|5176.24|5176|5176|0
1620631640000|2021-05-10 07:27:20|5176.58|5176.58|5175.67|5175.67|5176.58|5176.58|5175.67|5175.67|0
1620631650000|2021-05-10 07:27:30|5175.91|5175.91|5175.38|5175.38|5175.91|5175.91|5175.38|5175.38|0
1620631660000|2021-05-10 07:27:40|5175.44|5175.44|5176.53|5176.53|5176.53|5176.53|5175.43|5175.43|0
1620631670000|2021-05-10 07:27:50|5175.38|5175.38|5177.08|5177.08|5177.08|5177.08|5175.38|5175.38|0
1620631680000|2021-05-10 07:28:00|5177.32|5177.32|5178.14|5178.14|5178.14|5178.14|5177.32|5177.32|0
1620631690000|2021-05-10 07:28:10|5178.38|5178.38|5179.02|5179.02|5179.02|5179.02|5178.34|5178.34|0
1620631700000|2021-05-10 07:28:20|5179.6|5179.6|5180.42|5180.42|5180.42|5180.42|5179.6|5179.6|0
1620631710000|2021-05-10 07:28:30|5180.44|5180.44|5182.24|5182.24|5182.24|5182.24|5180.44|5180.44|0
1620631720000|2021-05-10 07:28:40|5181.95|5181.95|5180.1|5180.1|5181.95|5181.95|5180.1|5180.1|0
1620631730000|2021-05-10 07:28:50|5179.53|5179.53|5179.81|5179.81|5179.81|5179.81|5179.53|5179.53|0
1620631740000|2021-05-10 07:29:00|5178.18|5178.18|5178.31|5178.31|5179.05|5179.05|5178.18|5178.18|0
1620631750000|2021-05-10 07:29:10|5178.07|5178.07|5177.45|5177.45|5178.07|5178.07|5177.45|5177.45|0
1620631760000|2021-05-10 07:29:20|5176.98|5176.98|5176.09|5176.09|5176.98|5176.98|5176.09|5176.09|0
1620631770000|2021-05-10 07:29:30|5176.07|5176.07|5175.86|5175.86|5176.07|5176.07|5175.86|5175.86|0
1620631780000|2021-05-10 07:29:40|5175.28|5175.28|5176.58|5176.58|5176.58|5176.58|5175.28|5175.28|0
1620631790000|2021-05-10 07:29:50|5176.29|5176.29|5176.29|5176.29|5176.29|5176.29|5176.29|5176.29|0
1620631800000|2021-05-10 07:30:00|5176.58|5176.58|5174.85|5174.85|5176.82|5176.82|5173.82|5173.82|0
1620631810000|2021-05-10 07:30:10|5174.27|5174.27|5174.75|5174.75|5174.75|5174.75|5174.27|5174.27|0
1620631820000|2021-05-10 07:30:20|5174.46|5174.46|5173.49|5173.49|5174.46|5174.46|5173.49|5173.49|0
1620631830000|2021-05-10 07:30:30|5173.78|5173.78|5173.78|5173.78|5173.78|5173.78|5173.78|5173.78|0
1620631840000|2021-05-10 07:30:40|5174.02|5174.02|5173.88|5173.88|5174.26|5174.26|5173.88|5173.88|0
1620631850000|2021-05-10 07:30:50|5173.66|5173.66|5175.75|5175.75|5175.75|5175.75|5173.42|5173.42|0
1620631860000|2021-05-10 07:31:00|5175.99|5175.99|5178.85|5178.85|5178.85|5178.85|5175.99|5175.99|0
1620631870000|2021-05-10 07:31:10|5178.61|5178.61|5178.39|5178.39|5178.61|5178.61|5178.39|5178.39|0
1620631880000|2021-05-10 07:31:20|5177.81|5177.81|5177.16|5177.16|5177.81|5177.81|5177.16|5177.16|0
1620631890000|2021-05-10 07:31:30|5176.69|5176.69|5176.4|5176.4|5176.69|5176.69|5176.4|5176.4|0
1620631900000|2021-05-10 07:31:40|5176.18|5176.18|5176.18|5176.18|5176.42|5176.42|5175.94|5175.94|0
1620631910000|2021-05-10 07:31:50|5176.47|5176.47|5176.18|5176.18|5176.47|5176.47|5176.18|5176.18|0
1620631920000|2021-05-10 07:32:00|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|0
1620631930000|2021-05-10 07:32:10|5176.66|5176.66|5176.9|5176.9|5176.9|5176.9|5176.66|5176.66|0
1620631940000|2021-05-10 07:32:20|5177.14|5177.14|5180.09|5180.09|5180.09|5180.09|5177.14|5177.14|0
1620631950000|2021-05-10 07:32:30|5181.53|5181.53|5180.71|5180.71|5181.57|5181.57|5180.71|5180.71|0
1620631960000|2021-05-10 07:32:40|5181.9|5181.9|5181.9|5181.9|5181.9|5181.9|5181.9|5181.9|0
1620631970000|2021-05-10 07:32:50|5182.77|5182.77|5182.77|5182.77|5182.77|5182.77|5182.77|5182.77|0
1620631980000|2021-05-10 07:33:00|5183.35|5183.35|5183.35|5183.35|5183.35|5183.35|5182.77|5182.77|0
1620631990000|2021-05-10 07:33:10|5182.48|5182.48|5183.7|5183.7|5183.7|5183.7|5182.19|5182.19|0
1620632000000|2021-05-10 07:33:20|5183.46|5183.46|5183.46|5183.46|5183.46|5183.46|5183.46|5183.46|0
1620632010000|2021-05-10 07:33:30|5183.25|5183.25|5183.2|5183.2|5183.25|5183.25|5182.58|5182.58|0
1620632020000|2021-05-10 07:33:40|5184.06|5184.06|5184.44|5184.44|5184.44|5184.44|5183.49|5183.49|0
1620632030000|2021-05-10 07:33:50|5185.31|5185.31|5186.75|5186.75|5186.75|5186.75|5185.31|5185.31|0
1620632040000|2021-05-10 07:34:00|5185.21|5185.21|5185.5|5185.5|5185.5|5185.5|5185.21|5185.21|0
1620632050000|2021-05-10 07:34:10|5185.46|5185.46|5185.5|5185.5|5185.5|5185.5|5185.46|5185.46|0
1620632060000|2021-05-10 07:34:20|5185.26|5185.26|5185.26|5185.26|5185.26|5185.26|5185.26|5185.26|0
1620632070000|2021-05-10 07:34:30|5184.97|5184.97|5184.28|5184.28|5184.97|5184.97|5184.28|5184.28|0
1620632080000|2021-05-10 07:34:40|5184.57|5184.57|5184.81|5184.81|5184.81|5184.81|5184.57|5184.57|0
1620632090000|2021-05-10 07:34:50|5185.24|5185.24|5184.66|5184.66|5185.24|5185.24|5184.66|5184.66|0
1620632100000|2021-05-10 07:35:00|5184.42|5184.42|5184.42|5184.42|5184.42|5184.42|5184.42|5184.42|0
1620632110000|2021-05-10 07:35:10|5184.66|5184.66|5181.64|5181.64|5184.66|5184.66|5181.64|5181.64|0
1620632130000|2021-05-10 07:35:30|5180.99|5180.99|5180.27|5180.27|5180.99|5180.99|5180.27|5180.27|0
1620632140000|2021-05-10 07:35:40|5180.56|5180.56|5180.34|5180.34|5180.8|5180.8|5180.1|5180.1|0
1620632150000|2021-05-10 07:35:50|5179.89|5179.89|5179.89|5179.89|5179.89|5179.89|5179.89|5179.89|0
1620632160000|2021-05-10 07:36:00|5179.31|5179.31|5180.34|5180.34|5180.34|5180.34|5179.31|5179.31|0
1620632170000|2021-05-10 07:36:10|5180.05|5180.05|5178.93|5178.93|5180.05|5180.05|5178.93|5178.93|0
1620632180000|2021-05-10 07:36:20|5179.17|5179.17|5181.18|5181.18|5181.18|5181.18|5179.17|5179.17|0
1620632190000|2021-05-10 07:36:30|5182.34|5182.34|5181.64|5181.64|5182.34|5182.34|5181.64|5181.64|0
1620632200000|2021-05-10 07:36:40|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|5181.14|0
1620632220000|2021-05-10 07:37:00|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|5180.42|0
1620632230000|2021-05-10 07:37:10|5181.14|5181.14|5179.58|5179.58|5181.35|5181.35|5179.58|5179.58|0
1620632240000|2021-05-10 07:37:20|5178.95|5178.95|5178.04|5178.04|5179.19|5179.19|5178.04|5178.04|0
1620632250000|2021-05-10 07:37:30|5177.82|5177.82|5176.26|5176.26|5177.82|5177.82|5176.26|5176.26|0
1620632260000|2021-05-10 07:37:40|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|5177.13|0
1620632270000|2021-05-10 07:37:50|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|5177.42|0
1620632280000|2021-05-10 07:38:00|5177.63|5177.63|5178.11|5178.11|5178.16|5178.16|5177.63|5177.63|0
1620632290000|2021-05-10 07:38:10|5177.87|5177.87|5178.94|5178.94|5178.94|5178.94|5177.87|5177.87|0
1620632300000|2021-05-10 07:38:20|5179.37|5179.37|5177.43|5177.43|5179.37|5179.37|5177.43|5177.43|0
1620632310000|2021-05-10 07:38:30|5178.01|5178.01|5177.72|5177.72|5178.01|5178.01|5177.72|5177.72|0
1620632320000|2021-05-10 07:38:40|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|5178.49|0
1620632330000|2021-05-10 07:38:50|5179.59|5179.59|5181.44|5181.44|5181.44|5181.44|5179.59|5179.59|0
1620632340000|2021-05-10 07:39:00|5180.96|5180.96|5179.47|5179.47|5180.96|5180.96|5179.47|5179.47|0
1620632350000|2021-05-10 07:39:10|5179.23|5179.23|5177.24|5177.24|5179.23|5179.23|5177.24|5177.24|0
1620632360000|2021-05-10 07:39:20|5177.48|5177.48|5177|5177|5177.48|5177.48|5177|5177|0
1620632370000|2021-05-10 07:39:30|5177.24|5177.24|5176.68|5176.68|5177.24|5177.24|5176.44|5176.44|0
1620632380000|2021-05-10 07:39:40|5176.72|5176.72|5177.01|5177.01|5177.01|5177.01|5176.72|5176.72|0
1620632390000|2021-05-10 07:39:50|5176.77|5176.77|5176.44|5176.44|5176.77|5176.77|5174.54|5174.54|0
1620632400000|2021-05-10 07:40:00|5176.67|5176.67|5176.41|5176.41|5176.89|5176.89|5176.41|5176.41|0
1620632410000|2021-05-10 07:40:10|5176.36|5176.36|5176.36|5176.36|5176.36|5176.36|5176.36|5176.36|0
1620632420000|2021-05-10 07:40:20|5175.88|5175.88|5175.88|5175.88|5175.88|5175.88|5175.88|5175.88|0
1620632430000|2021-05-10 07:40:30|5173.91|5173.91|5173.91|5173.91|5173.91|5173.91|5173.91|5173.91|0
1620632440000|2021-05-10 07:40:40|5173|5173|5172.79|5172.79|5173.03|5173.03|5172.58|5172.58|0
1620632450000|2021-05-10 07:40:50|5173.03|5173.03|5170.78|5170.78|5173.03|5173.03|5170.78|5170.78|0
1620632460000|2021-05-10 07:41:00|5170.35|5170.35|5170.22|5170.22|5170.46|5170.46|5169.77|5169.77|0
1620632470000|2021-05-10 07:41:10|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|5170.68|0
1620632480000|2021-05-10 07:41:20|5169.93|5169.93|5172.88|5172.88|5173.36|5173.36|5169.48|5169.48|0
1620632490000|2021-05-10 07:41:30|5173.12|5173.12|5170.77|5170.77|5173.12|5173.12|5170.77|5170.77|0
1620632500000|2021-05-10 07:41:40|5170.3|5170.3|5170.62|5170.62|5170.62|5170.62|5168.49|5168.49|0
1620632510000|2021-05-10 07:41:50|5170.84|5170.84|5171.06|5171.06|5171.29|5171.29|5170.84|5170.84|0
1620632520000|2021-05-10 07:42:00|5171.11|5171.11|5171.18|5171.18|5171.18|5171.18|5169.19|5169.19|0
1620632540000|2021-05-10 07:42:20|5171.39|5171.39|5170.72|5170.72|5171.39|5171.39|5170.72|5170.72|0
1620632550000|2021-05-10 07:42:30|5170.96|5170.96|5170.96|5170.96|5171.25|5171.25|5170.96|5170.96|0
1620632560000|2021-05-10 07:42:40|5171.18|5171.18|5171.71|5171.71|5171.71|5171.71|5171.18|5171.18|0
1620632570000|2021-05-10 07:42:50|5171.13|5171.13|5171.13|5171.13|5171.13|5171.13|5170.65|5170.65|0
1620632580000|2021-05-10 07:43:00|5171.04|5171.04|5172.3|5172.3|5172.35|5172.35|5170.74|5170.74|0
1620632590000|2021-05-10 07:43:10|5172.97|5172.97|5173.68|5173.68|5173.68|5173.68|5172.97|5172.97|0
1620632600000|2021-05-10 07:43:20|5173.92|5173.92|5175.62|5175.62|5175.62|5175.62|5173.92|5173.92|0
1620632610000|2021-05-10 07:43:30|5175.86|5175.86|5175.39|5175.39|5175.86|5175.86|5175.15|5175.15|0
1620632630000|2021-05-10 07:43:50|5175.42|5175.42|5176.9|5176.9|5176.9|5176.9|5174.94|5174.94|0
1620632640000|2021-05-10 07:44:00|5177.14|5177.14|5176.43|5176.43|5177.43|5177.43|5176.43|5176.43|0
1620632650000|2021-05-10 07:44:10|5176.38|5176.38|5178.7|5178.7|5178.7|5178.7|5176.37|5176.37|0
1620632660000|2021-05-10 07:44:20|5178.94|5178.94|5179.44|5179.44|5179.44|5179.44|5178.94|5178.94|0
1620632670000|2021-05-10 07:44:30|5180.02|5180.02|5179.07|5179.07|5180.02|5180.02|5179.07|5179.07|0
1620632680000|2021-05-10 07:44:40|5178.78|5178.78|5180.39|5180.39|5180.39|5180.39|5178.78|5178.78|0
1620632690000|2021-05-10 07:44:50|5179.65|5179.65|5179.65|5179.65|5179.65|5179.65|5179.65|5179.65|0
1620632700000|2021-05-10 07:45:00|5179.41|5179.41|5179.65|5179.65|5179.65|5179.65|5179.41|5179.41|0
1620632710000|2021-05-10 07:45:10|5180.68|5180.68|5182.29|5182.29|5182.29|5182.29|5180.68|5180.68|0
1620632720000|2021-05-10 07:45:20|5182.51|5182.51|5182.67|5182.67|5182.75|5182.75|5182.51|5182.51|0
1620632730000|2021-05-10 07:45:30|5181.67|5181.67|5181.27|5181.27|5181.67|5181.67|5181.23|5181.23|0
1620632740000|2021-05-10 07:45:40|5181.73|5181.73|5181.97|5181.97|5181.97|5181.97|5181.73|5181.73|0
1620632750000|2021-05-10 07:45:50|5181.73|5181.73|5181.53|5181.53|5181.73|5181.73|5181.49|5181.49|0
1620632760000|2021-05-10 07:46:00|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|0
1620632770000|2021-05-10 07:46:10|5180.11|5180.11|5181.05|5181.05|5181.05|5181.05|5180.11|5180.11|0
1620632790000|2021-05-10 07:46:30|5180.47|5180.47|5181.42|5181.42|5181.77|5181.77|5180.47|5180.47|0
1620632800000|2021-05-10 07:46:40|5181.9|5181.9|5182.45|5182.45|5182.48|5182.48|5181.9|5181.9|0
1620632810000|2021-05-10 07:46:50|5182.43|5182.43|5182.19|5182.19|5182.43|5182.43|5182.19|5182.19|0
1620632820000|2021-05-10 07:47:00|5182.16|5182.16|5182.63|5182.63|5182.63|5182.63|5182.16|5182.16|0
1620632830000|2021-05-10 07:47:10|5183.07|5183.07|5185.32|5185.32|5185.32|5185.32|5183.07|5183.07|0
1620632840000|2021-05-10 07:47:20|5185.08|5185.08|5185.08|5185.08|5185.08|5185.08|5185.08|5185.08|0
1620632850000|2021-05-10 07:47:30|5184.84|5184.84|5184.84|5184.84|5184.84|5184.84|5184.84|5184.84|0
1620632860000|2021-05-10 07:47:40|5184.86|5184.86|5184.86|5184.86|5184.86|5184.86|5184.62|5184.62|0
1620632870000|2021-05-10 07:47:50|5184.19|5184.19|5182.36|5182.36|5184.19|5184.19|5182.12|5182.12|0
1620632880000|2021-05-10 07:48:00|5181.89|5181.89|5180.54|5180.54|5181.89|5181.89|5180.54|5180.54|0
1620632890000|2021-05-10 07:48:10|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|5180.52|0
1620632900000|2021-05-10 07:48:20|5180.48|5180.48|5180.45|5180.45|5180.48|5180.48|5180.45|5180.45|0
1620632910000|2021-05-10 07:48:30|5180.38|5180.38|5180.86|5180.86|5180.86|5180.86|5180.38|5180.38|0
1620632920000|2021-05-10 07:48:40|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|5180.57|0
1620632930000|2021-05-10 07:48:50|5180.53|5180.53|5179.02|5179.02|5180.53|5180.53|5179.02|5179.02|0
1620632940000|2021-05-10 07:49:00|5179.31|5179.31|5179.01|5179.01|5179.31|5179.31|5179.01|5179.01|0
1620632950000|2021-05-10 07:49:10|5178.8|5178.8|5178.8|5178.8|5178.8|5178.8|5178.51|5178.51|0
1620632980000|2021-05-10 07:49:40|5177.89|5177.89|5178.85|5178.85|5178.93|5178.93|5177.32|5177.32|0
1620632990000|2021-05-10 07:49:50|5178.89|5178.89|5178.38|5178.38|5178.89|5178.89|5178.38|5178.38|0
1620633000000|2021-05-10 07:50:00|5178.39|5178.39|5178.17|5178.17|5178.39|5178.39|5178.14|5178.14|0
1620633010000|2021-05-10 07:50:10|5177.88|5177.88|5177.49|5177.49|5177.88|5177.88|5176.92|5176.92|0
1620633020000|2021-05-10 07:50:20|5177.73|5177.73|5179.27|5179.27|5179.51|5179.51|5177.73|5177.73|0
1620633040000|2021-05-10 07:50:40|5179.03|5179.03|5179.03|5179.03|5179.03|5179.03|5179.03|5179.03|0
1620633050000|2021-05-10 07:50:50|5179.32|5179.32|5179.56|5179.56|5179.56|5179.56|5179.32|5179.32|0
1620633060000|2021-05-10 07:51:00|5179.84|5179.84|5179.65|5179.65|5180.93|5180.93|5179.65|5179.65|0
1620633070000|2021-05-10 07:51:10|5179.41|5179.41|5179.41|5179.41|5179.41|5179.41|5179.41|5179.41|0
1620633090000|2021-05-10 07:51:30|5179.89|5179.89|5180.45|5180.45|5180.47|5180.47|5179.89|5179.89|0
1620633100000|2021-05-10 07:51:40|5180.74|5180.74|5181.9|5181.9|5181.9|5181.9|5180.45|5180.45|0
1620633110000|2021-05-10 07:51:50|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|5181.94|0
1620633120000|2021-05-10 07:52:00|5181.9|5181.9|5181.3|5181.3|5182.09|5182.09|5181.3|5181.3|0
1620633140000|2021-05-10 07:52:20|5181.06|5181.06|5180.77|5180.77|5181.06|5181.06|5180.53|5180.53|0
1620633150000|2021-05-10 07:52:30|5181.73|5181.73|5181.27|5181.27|5181.73|5181.73|5181.25|5181.25|0
1620633160000|2021-05-10 07:52:40|5181.51|5181.51|5181.99|5181.99|5181.99|5181.99|5181.51|5181.51|0
1620633170000|2021-05-10 07:52:50|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|0
1620633180000|2021-05-10 07:53:00|5182.45|5182.45|5183.55|5183.55|5184.51|5184.51|5182.45|5182.45|0
1620633190000|2021-05-10 07:53:10|5183.26|5183.26|5182.61|5182.61|5183.29|5183.29|5182.34|5182.34|0
1620633210000|2021-05-10 07:53:30|5182.37|5182.37|5182.37|5182.37|5182.37|5182.37|5182.37|5182.37|0
1620633230000|2021-05-10 07:53:50|5182.61|5182.61|5185.46|5185.46|5186.07|5186.07|5182.61|5182.61|0
1620633240000|2021-05-10 07:54:00|5185.17|5185.17|5184.45|5184.45|5185.17|5185.17|5184.45|5184.45|0
1620633250000|2021-05-10 07:54:10|5183.87|5183.87|5183.15|5183.15|5183.87|5183.87|5182.91|5182.91|0
1620633260000|2021-05-10 07:54:20|5182.91|5182.91|5182.7|5182.7|5182.91|5182.91|5182.7|5182.7|0
1620633270000|2021-05-10 07:54:30|5182.46|5182.46|5182.46|5182.46|5182.46|5182.46|5182.46|5182.46|0
1620633290000|2021-05-10 07:54:50|5182.02|5182.02|5182.02|5182.02|5182.02|5182.02|5182.02|5182.02|0
1620633300000|2021-05-10 07:55:00|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|0
1620633310000|2021-05-10 07:55:10|5181.21|5181.21|5181.21|5181.21|5181.21|5181.21|5181.21|5181.21|0
1620633330000|2021-05-10 07:55:30|5181.5|5181.5|5180.59|5180.59|5181.5|5181.5|5180.59|5180.59|0
1620633340000|2021-05-10 07:55:40|5180.3|5180.3|5180.01|5180.01|5180.3|5180.3|5180.01|5180.01|0
1620633350000|2021-05-10 07:55:50|5179.34|5179.34|5178.35|5178.35|5179.34|5179.34|5178.35|5178.35|0
1620633360000|2021-05-10 07:56:00|5177.49|5177.49|5174.44|5174.44|5177.49|5177.49|5174.44|5174.44|0
1620633370000|2021-05-10 07:56:10|5174.16|5174.16|5174.16|5174.16|5174.16|5174.16|5174.16|5174.16|0
1620633380000|2021-05-10 07:56:20|5174.87|5174.87|5175.31|5175.31|5175.31|5175.31|5174.87|5174.87|0
1620633390000|2021-05-10 07:56:30|5175.78|5175.78|5175.78|5175.78|5175.78|5175.78|5175.78|5175.78|0
1620633410000|2021-05-10 07:56:50|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|5176.07|0
1620633420000|2021-05-10 07:57:00|5175.86|5175.86|5174.61|5174.61|5175.86|5175.86|5173.12|5173.12|0
1620633430000|2021-05-10 07:57:10|5174.37|5174.37|5174.37|5174.37|5174.61|5174.61|5174.37|5174.37|0
1620633440000|2021-05-10 07:57:20|5174.16|5174.16|5174.54|5174.54|5174.54|5174.54|5173.12|5173.12|0
1620633450000|2021-05-10 07:57:30|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|5174.78|0
1620633460000|2021-05-10 07:57:40|5174.2|5174.2|5173.91|5173.91|5174.2|5174.2|5173.91|5173.91|0
1620633470000|2021-05-10 07:57:50|5173.67|5173.67|5173.46|5173.46|5173.67|5173.67|5173.46|5173.46|0
1620633480000|2021-05-10 07:58:00|5173.69|5173.69|5173.93|5173.93|5173.93|5173.93|5173.69|5173.69|0
1620633490000|2021-05-10 07:58:10|5174.17|5174.17|5175.34|5175.34|5175.34|5175.34|5174.17|5174.17|0
1620633500000|2021-05-10 07:58:20|5175.58|5175.58|5174.81|5174.81|5176.01|5176.01|5174.58|5174.58|0
1620633510000|2021-05-10 07:58:30|5174.58|5174.58|5174.29|5174.29|5174.58|5174.58|5174.29|5174.29|0
1620633520000|2021-05-10 07:58:40|5174.86|5174.86|5175.56|5175.56|5175.56|5175.56|5174.86|5174.86|0
1620633530000|2021-05-10 07:58:50|5175.32|5175.32|5173.62|5173.62|5175.32|5175.32|5173.62|5173.62|0
1620633540000|2021-05-10 07:59:00|5174.19|5174.19|5174.2|5174.2|5174.2|5174.2|5174.19|5174.19|0
1620633550000|2021-05-10 07:59:10|5173.51|5173.51|5174.43|5174.43|5174.43|5174.43|5173.51|5173.51|0
1620633560000|2021-05-10 07:59:20|5174.66|5174.66|5174.95|5174.95|5174.95|5174.95|5174.66|5174.66|0
1620633570000|2021-05-10 07:59:30|5174.5|5174.5|5174.4|5174.4|5174.5|5174.5|5173.47|5173.47|0
1620633590000|2021-05-10 07:59:50|5173.92|5173.92|5173.47|5173.47|5173.92|5173.92|5173.47|5173.47|0
1620633600000|2021-05-10 08:00:00|5172.7|5172.7|5172.39|5172.39|5172.72|5172.72|5172.39|5172.39|0
1620633610000|2021-05-10 08:00:10|5172.62|5172.62|5172.86|5172.86|5172.86|5172.86|5172.62|5172.62|0
1620633620000|2021-05-10 08:00:20|5173.34|5173.34|5173.58|5173.58|5173.58|5173.58|5173.34|5173.34|0
1620633630000|2021-05-10 08:00:30|5173.57|5173.57|5173.33|5173.33|5173.57|5173.57|5173.33|5173.33|0
1620633640000|2021-05-10 08:00:40|5173.97|5173.97|5173.74|5173.74|5173.97|5173.97|5173.74|5173.74|0
1620633650000|2021-05-10 08:00:50|5173.97|5173.97|5173.97|5173.97|5173.97|5173.97|5173.97|5173.97|0
1620633660000|2021-05-10 08:01:00|5173.96|5173.96|5175.79|5175.79|5175.79|5175.79|5173.96|5173.96|0
1620633680000|2021-05-10 08:01:20|5176.22|5176.22|5176.94|5176.94|5176.94|5176.94|5176.22|5176.22|0
1620633690000|2021-05-10 08:01:30|5176.72|5176.72|5176.44|5176.44|5176.89|5176.89|5176.44|5176.44|0
1620633700000|2021-05-10 08:01:40|5176.15|5176.15|5175.14|5175.14|5176.15|5176.15|5175.14|5175.14|0
1620633710000|2021-05-10 08:01:50|5175.38|5175.38|5175.86|5175.86|5175.86|5175.86|5175.38|5175.38|0
1620633720000|2021-05-10 08:02:00|5176.15|5176.15|5175.91|5175.91|5176.15|5176.15|5175.91|5175.91|0
1620633730000|2021-05-10 08:02:10|5176.2|5176.2|5175.77|5175.77|5176.2|5176.2|5175.19|5175.19|0
1620633740000|2021-05-10 08:02:20|5175.85|5175.85|5175.19|5175.19|5175.85|5175.85|5175.19|5175.19|0
1620633750000|2021-05-10 08:02:30|5175.43|5175.43|5175.72|5175.72|5175.72|5175.72|5175.19|5175.19|0
1620633760000|2021-05-10 08:02:40|5175.96|5175.96|5175.96|5175.96|5176.19|5176.19|5175.96|5175.96|0
1620633770000|2021-05-10 08:02:50|5175.72|5175.72|5175.48|5175.48|5175.72|5175.72|5175.48|5175.48|0
1620633780000|2021-05-10 08:03:00|5175.24|5175.24|5175.72|5175.72|5175.72|5175.72|5175.24|5175.24|0
1620633790000|2021-05-10 08:03:10|5175.48|5175.48|5175.69|5175.69|5175.69|5175.69|5175.48|5175.48|0
1620633800000|2021-05-10 08:03:20|5177.18|5177.18|5177.47|5177.47|5177.47|5177.47|5177.18|5177.18|0
1620633810000|2021-05-10 08:03:30|5177.25|5177.25|5175.96|5175.96|5177.25|5177.25|5175.72|5175.72|0
1620633820000|2021-05-10 08:03:40|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|5175.72|0
1620633830000|2021-05-10 08:03:50|5175|5175|5174.21|5174.21|5175|5175|5174.21|5174.21|0
1620633840000|2021-05-10 08:04:00|5174.44|5174.44|5174.21|5174.21|5174.44|5174.44|5174.21|5174.21|0
1620633850000|2021-05-10 08:04:10|5173.92|5173.92|5173.68|5173.68|5173.92|5173.92|5173.44|5173.44|0
1620633860000|2021-05-10 08:04:20|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|5173.44|0
1620633900000|2021-05-10 08:05:00|5174.49|5174.49|5174.49|5174.49|5174.49|5174.49|5174.49|5174.49|0
1620633910000|2021-05-10 08:05:10|5174.21|5174.21|5176.47|5176.47|5176.47|5176.47|5174.21|5174.21|0
1620633920000|2021-05-10 08:05:20|5177.76|5177.76|5177.82|5177.82|5177.82|5177.82|5177.76|5177.76|0
1620633930000|2021-05-10 08:05:30|5178.06|5178.06|5178.06|5178.06|5178.06|5178.06|5178.06|5178.06|0
1620633940000|2021-05-10 08:05:40|5178.29|5178.29|5178.39|5178.39|5178.39|5178.39|5178.29|5178.29|0
1620633950000|2021-05-10 08:05:50|5178.33|5178.33|5178.33|5178.33|5178.33|5178.33|5178.33|5178.33|0
1620633960000|2021-05-10 08:06:00|5179|5179|5178.31|5178.31|5179|5179|5178.31|5178.31|0
1620633970000|2021-05-10 08:06:10|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|5178.55|0
1620633980000|2021-05-10 08:06:20|5178.33|5178.33|5178.33|5178.33|5178.33|5178.33|5178.33|5178.33|0
1620633990000|2021-05-10 08:06:30|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|5179.29|0
1620634000000|2021-05-10 08:06:40|5179.94|5179.94|5181.76|5181.76|5181.76|5181.76|5179.94|5179.94|0
1620634020000|2021-05-10 08:07:00|5181.29|5181.29|5181.29|5181.29|5181.29|5181.29|5181.29|5181.29|0
1620634030000|2021-05-10 08:07:10|5181|5181|5177.9|5177.9|5181|5181|5177.9|5177.9|0
1620634040000|2021-05-10 08:07:20|5178.12|5178.12|5178.55|5178.55|5178.55|5178.55|5178.12|5178.12|0
1620634050000|2021-05-10 08:07:30|5179.42|5179.42|5181.24|5181.24|5181.24|5181.24|5179.42|5179.42|0
1620634060000|2021-05-10 08:07:40|5181.53|5181.53|5181.82|5181.82|5181.82|5181.82|5181.53|5181.53|0
1620634070000|2021-05-10 08:07:50|5182.11|5182.11|5184.34|5184.34|5184.92|5184.92|5182.11|5182.11|0
1620634080000|2021-05-10 08:08:00|5184.05|5184.05|5185.24|5185.24|5185.27|5185.27|5183.76|5183.76|0
1620634090000|2021-05-10 08:08:10|5185.46|5185.46|5185.22|5185.22|5185.46|5185.46|5185.22|5185.22|0
1620634100000|2021-05-10 08:08:20|5184.93|5184.93|5184.48|5184.48|5184.93|5184.93|5184.26|5184.26|0
1620634120000|2021-05-10 08:08:40|5185.63|5185.63|5183.15|5183.15|5185.92|5185.92|5182.39|5182.39|0
1620634130000|2021-05-10 08:08:50|5182.58|5182.58|5182.34|5182.34|5182.58|5182.58|5182.34|5182.34|0
1620634140000|2021-05-10 08:09:00|5181.69|5181.69|5182.36|5182.36|5182.36|5182.36|5181.69|5181.69|0
1620634150000|2021-05-10 08:09:10|5182.84|5182.84|5183.27|5183.27|5183.27|5183.27|5182.84|5182.84|0
1620634160000|2021-05-10 08:09:20|5183.26|5183.26|5182.78|5182.78|5183.26|5183.26|5182.78|5182.78|0
1620634170000|2021-05-10 08:09:30|5182.32|5182.32|5182.08|5182.08|5182.32|5182.32|5182.08|5182.08|0
1620634180000|2021-05-10 08:09:40|5182.56|5182.56|5182.56|5182.56|5182.56|5182.56|5182.56|5182.56|0
1620634190000|2021-05-10 08:09:50|5182.32|5182.32|5182.32|5182.32|5182.32|5182.32|5182.32|5182.32|0
1620634200000|2021-05-10 08:10:00|5181.74|5181.74|5183.23|5183.23|5183.23|5183.23|5181.74|5181.74|0
1620634210000|2021-05-10 08:10:10|5183.22|5183.22|5182.96|5182.96|5183.22|5183.22|5182.96|5182.96|0
1620634220000|2021-05-10 08:10:20|5181.88|5181.88|5182.53|5182.53|5182.53|5182.53|5181.88|5181.88|0
1620634230000|2021-05-10 08:10:30|5182.05|5182.05|5182.05|5182.05|5182.05|5182.05|5182.05|5182.05|0
1620634260000|2021-05-10 08:11:00|5181.38|5181.38|5180.86|5180.86|5181.38|5181.38|5180.57|5180.57|0
1620634270000|2021-05-10 08:11:10|5180.18|5180.18|5180.18|5180.18|5180.18|5180.18|5179.68|5179.68|0
1620634280000|2021-05-10 08:11:20|5180.13|5180.13|5179.89|5179.89|5180.13|5180.13|5179.89|5179.89|0
1620634290000|2021-05-10 08:11:30|5178.06|5178.06|5178.01|5178.01|5178.06|5178.06|5177|5177|0
1620634300000|2021-05-10 08:11:40|5177.08|5177.08|5177.29|5177.29|5177.29|5177.29|5176.53|5176.53|0
1620634310000|2021-05-10 08:11:50|5177|5177|5176.98|5176.98|5177|5177|5176.97|5176.97|0
1620634320000|2021-05-10 08:12:00|5176.76|5176.76|5176.05|5176.05|5176.76|5176.76|5176.05|5176.05|0
1620634330000|2021-05-10 08:12:10|5176.03|5176.03|5175.79|5175.79|5176.27|5176.27|5175.79|5175.79|0
1620634340000|2021-05-10 08:12:20|5176.03|5176.03|5176.03|5176.03|5176.03|5176.03|5176.03|5176.03|0
1620634350000|2021-05-10 08:12:30|5176.32|5176.32|5176.32|5176.32|5176.32|5176.32|5176.03|5176.03|0
1620634370000|2021-05-10 08:12:50|5175.84|5175.84|5176.27|5176.27|5176.37|5176.37|5175.79|5175.79|0
1620634380000|2021-05-10 08:13:00|5175.98|5175.98|5175.98|5175.98|5175.98|5175.98|5175.98|5175.98|0
1620634390000|2021-05-10 08:13:10|5175.95|5175.95|5175.06|5175.06|5175.95|5175.95|5175.06|5175.06|0
1620634400000|2021-05-10 08:13:20|5174.84|5174.84|5174.05|5174.05|5174.84|5174.84|5174.05|5174.05|0
1620634410000|2021-05-10 08:13:30|5174.03|5174.03|5174.27|5174.27|5174.27|5174.27|5174.03|5174.03|0
1620634440000|2021-05-10 08:14:00|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|0
1620634450000|2021-05-10 08:14:10|5174.42|5174.42|5174.42|5174.42|5174.42|5174.42|5174.42|5174.42|0
1620634480000|2021-05-10 08:14:40|5174.65|5174.65|5175.89|5175.89|5175.89|5175.89|5174.65|5174.65|0
1620634490000|2021-05-10 08:14:50|5176.37|5176.37|5176.83|5176.83|5176.83|5176.83|5176.37|5176.37|0
1620634500000|2021-05-10 08:15:00|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|5177.04|0
1620634510000|2021-05-10 08:15:10|5177.91|5177.91|5178.2|5178.2|5178.2|5178.2|5177.91|5177.91|0
1620634520000|2021-05-10 08:15:20|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|5178.89|0
1620634530000|2021-05-10 08:15:30|5178.65|5178.65|5176.9|5176.9|5178.65|5178.65|5176.9|5176.9|0
1620634540000|2021-05-10 08:15:40|5177.19|5177.19|5176.9|5176.9|5177.19|5177.19|5176.9|5176.9|0
1620634550000|2021-05-10 08:15:50|5176.66|5176.66|5176.13|5176.13|5176.66|5176.66|5176.13|5176.13|0
1620634560000|2021-05-10 08:16:00|5176.15|5176.15|5175.67|5175.67|5176.15|5176.15|5175.67|5175.67|0
1620634570000|2021-05-10 08:16:10|5175.91|5175.91|5175.26|5175.26|5175.91|5175.91|5175.26|5175.26|0
1620634580000|2021-05-10 08:16:20|5175.02|5175.02|5175.02|5175.02|5175.02|5175.02|5175.02|5175.02|0
1620634590000|2021-05-10 08:16:30|5175.26|5175.26|5176.75|5176.75|5176.75|5176.75|5175.26|5175.26|0
1620634600000|2021-05-10 08:16:40|5176.46|5176.46|5176.22|5176.22|5176.46|5176.46|5176.22|5176.22|0
1620634610000|2021-05-10 08:16:50|5175.98|5175.98|5175.98|5175.98|5175.98|5175.98|5175.98|5175.98|0
1620634620000|2021-05-10 08:17:00|5175.74|5175.74|5174.96|5174.96|5175.74|5175.74|5174.96|5174.96|0
1620634630000|2021-05-10 08:17:10|5174.94|5174.94|5174.22|5174.22|5174.94|5174.94|5174.22|5174.22|0
1620634650000|2021-05-10 08:17:30|5174.16|5174.16|5172.38|5172.38|5174.16|5174.16|5172.38|5172.38|0
1620634670000|2021-05-10 08:17:50|5172.35|5172.35|5171.9|5171.9|5172.57|5172.57|5171.9|5171.9|0
1620634680000|2021-05-10 08:18:00|5171.37|5171.37|5171.37|5171.37|5171.37|5171.37|5171.37|5171.37|0
1620634690000|2021-05-10 08:18:10|5171.61|5171.61|5171.9|5171.9|5171.9|5171.9|5171.61|5171.61|0
1620634710000|2021-05-10 08:18:30|5171.87|5171.87|5171.85|5171.85|5171.87|5171.87|5171.85|5171.85|0
1620634720000|2021-05-10 08:18:40|5173.1|5173.1|5173.34|5173.34|5173.34|5173.34|5173.1|5173.1|0
1620634740000|2021-05-10 08:19:00|5173.1|5173.1|5173.34|5173.34|5173.34|5173.34|5173.1|5173.1|0
1620634750000|2021-05-10 08:19:10|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|5173.1|0
1620634760000|2021-05-10 08:19:20|5172.81|5172.81|5171.93|5171.93|5172.81|5172.81|5171.93|5171.93|0
1620634770000|2021-05-10 08:19:30|5171.45|5171.45|5170.34|5170.34|5171.45|5171.45|5170.34|5170.34|0
1620634790000|2021-05-10 08:19:50|5170.92|5170.92|5173.27|5173.27|5173.29|5173.29|5170.92|5170.92|0
1620634800000|2021-05-10 08:20:00|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|0
1620634810000|2021-05-10 08:20:10|5173.77|5173.77|5173.76|5173.76|5173.77|5173.77|5173.76|5173.76|0
1620634820000|2021-05-10 08:20:20|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|0
1620634830000|2021-05-10 08:20:30|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|5173.98|0
1620634840000|2021-05-10 08:20:40|5173.76|5173.76|5173.28|5173.28|5173.76|5173.76|5173.28|5173.28|0
1620634850000|2021-05-10 08:20:50|5172.99|5172.99|5172.54|5172.54|5172.99|5172.99|5172.54|5172.54|0
1620634860000|2021-05-10 08:21:00|5173.31|5173.31|5173.78|5173.78|5173.78|5173.78|5173.31|5173.31|0
1620634870000|2021-05-10 08:21:10|5174.07|5174.07|5173.95|5173.95|5174.22|5174.22|5172.99|5172.99|0
1620634880000|2021-05-10 08:21:20|5174.17|5174.17|5174.41|5174.41|5174.41|5174.41|5174.17|5174.17|0
1620634890000|2021-05-10 08:21:30|5174.17|5174.17|5172.85|5172.85|5174.17|5174.17|5172.85|5172.85|0
1620634900000|2021-05-10 08:21:40|5172.83|5172.83|5172.59|5172.59|5172.83|5172.83|5172.59|5172.59|0
1620634910000|2021-05-10 08:21:50|5172.01|5172.01|5172.3|5172.3|5172.3|5172.3|5172.01|5172.01|0
1620634920000|2021-05-10 08:22:00|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|5172.33|0
1620634930000|2021-05-10 08:22:10|5172.57|5172.57|5172.57|5172.57|5172.57|5172.57|5172.57|5172.57|0
1620634940000|2021-05-10 08:22:20|5173.15|5173.15|5173.41|5173.41|5173.41|5173.41|5173.15|5173.15|0
1620634950000|2021-05-10 08:22:30|5173.69|5173.69|5174.48|5174.48|5174.77|5174.77|5173.69|5173.69|0
1620634960000|2021-05-10 08:22:40|5173.9|5173.9|5173.72|5173.72|5173.96|5173.96|5173.72|5173.72|0
1620634970000|2021-05-10 08:22:50|5173.96|5173.96|5174.25|5174.25|5174.25|5174.25|5173.96|5173.96|0
1620634980000|2021-05-10 08:23:00|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|0
1620635010000|2021-05-10 08:23:30|5173.72|5173.72|5173.48|5173.48|5173.72|5173.72|5173.48|5173.48|0
1620635030000|2021-05-10 08:23:50|5173.77|5173.77|5175.46|5175.46|5175.46|5175.46|5173.77|5173.77|0
1620635040000|2021-05-10 08:24:00|5175.17|5175.17|5175.17|5175.17|5175.17|5175.17|5175.17|5175.17|0
1620635060000|2021-05-10 08:24:20|5175.46|5175.46|5175.46|5175.46|5175.46|5175.46|5175.46|5175.46|0
1620635070000|2021-05-10 08:24:30|5175.17|5175.17|5174.43|5174.43|5175.17|5175.17|5174.43|5174.43|0
1620635080000|2021-05-10 08:24:40|5174.44|5174.44|5174.43|5174.43|5174.44|5174.44|5174.43|5174.43|0
1620635090000|2021-05-10 08:24:50|5174.67|5174.67|5174.67|5174.67|5174.72|5174.72|5174.67|5174.67|0
1620635100000|2021-05-10 08:25:00|5174.91|5174.91|5174.43|5174.43|5174.91|5174.91|5174.43|5174.43|0
1620635110000|2021-05-10 08:25:10|5174.67|5174.67|5174.96|5174.96|5174.96|5174.96|5174.67|5174.67|0
1620635120000|2021-05-10 08:25:20|5175.25|5175.25|5175.3|5175.3|5175.54|5175.54|5174.96|5174.96|0
1620635130000|2021-05-10 08:25:30|5174.72|5174.72|5173.28|5173.28|5174.72|5174.72|5173.28|5173.28|0
1620635140000|2021-05-10 08:25:40|5172.85|5172.85|5172.27|5172.27|5172.85|5172.85|5172.27|5172.27|0
1620635150000|2021-05-10 08:25:50|5172.24|5172.24|5172.24|5172.24|5172.24|5172.24|5172.24|5172.24|0
1620635160000|2021-05-10 08:26:00|5173.49|5173.49|5173.42|5173.42|5174.19|5174.19|5173.42|5173.42|0
1620635170000|2021-05-10 08:26:10|5173.38|5173.38|5173.14|5173.14|5173.38|5173.38|5173.14|5173.14|0
1620635180000|2021-05-10 08:26:20|5172.93|5172.93|5173.43|5173.43|5173.43|5173.43|5172.93|5172.93|0
1620635190000|2021-05-10 08:26:30|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|5173.72|0
1620635200000|2021-05-10 08:26:40|5174.29|5174.29|5174.01|5174.01|5174.29|5174.29|5173.72|5173.72|0
1620635210000|2021-05-10 08:26:50|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|0
1620635220000|2021-05-10 08:27:00|5175.2|5175.2|5175.78|5175.78|5176.07|5176.07|5175.2|5175.2|0
1620635240000|2021-05-10 08:27:20|5175.03|5175.03|5175.03|5175.03|5175.03|5175.03|5175.03|5175.03|0
1620635250000|2021-05-10 08:27:30|5175.46|5175.46|5176.62|5176.62|5176.62|5176.62|5175.46|5175.46|0
1620635260000|2021-05-10 08:27:40|5177.55|5177.55|5177.52|5177.52|5177.55|5177.55|5177.52|5177.52|0
1620635270000|2021-05-10 08:27:50|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|5177.23|0
1620635280000|2021-05-10 08:28:00|5177.47|5177.47|5177.91|5177.91|5177.91|5177.91|5177.47|5177.47|0
1620635310000|2021-05-10 08:28:30|5177.67|5177.67|5177.24|5177.24|5177.67|5177.67|5177.24|5177.24|0
1620635320000|2021-05-10 08:28:40|5176.95|5176.95|5176.18|5176.18|5176.95|5176.95|5176.18|5176.18|0
1620635330000|2021-05-10 08:28:50|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|5176.2|0
1620635340000|2021-05-10 08:29:00|5175.91|5175.91|5174.3|5174.3|5175.91|5175.91|5174.3|5174.3|0
1620635360000|2021-05-10 08:29:20|5173.87|5173.87|5173.8|5173.8|5173.87|5173.87|5173.63|5173.63|0
1620635370000|2021-05-10 08:29:30|5172.7|5172.7|5172.48|5172.48|5172.7|5172.7|5172.48|5172.48|0
1620635380000|2021-05-10 08:29:40|5173.23|5173.23|5173.23|5173.23|5173.23|5173.23|5173.23|5173.23|0
1620635390000|2021-05-10 08:29:50|5173.01|5173.01|5172.77|5172.77|5173.01|5173.01|5172.77|5172.77|0
1620635400000|2021-05-10 08:30:00|5173.01|5173.01|5173.59|5173.59|5173.59|5173.59|5173.01|5173.01|0
1620635410000|2021-05-10 08:30:10|5173.55|5173.55|5172.76|5172.76|5173.55|5173.55|5172.76|5172.76|0
1620635420000|2021-05-10 08:30:20|5172.99|5172.99|5174.03|5174.03|5174.03|5174.03|5172.99|5172.99|0
1620635430000|2021-05-10 08:30:30|5174.46|5174.46|5174.46|5174.46|5174.46|5174.46|5174.46|5174.46|0
1620635440000|2021-05-10 08:30:40|5175.73|5175.73|5175.49|5175.49|5175.73|5175.73|5175.49|5175.49|0
1620635450000|2021-05-10 08:30:50|5175.25|5175.25|5173.5|5173.5|5175.25|5175.25|5173.5|5173.5|0
1620635460000|2021-05-10 08:31:00|5173.26|5173.26|5173.5|5173.5|5173.5|5173.5|5173.26|5173.26|0
1620635480000|2021-05-10 08:31:20|5172.92|5172.92|5173.16|5173.16|5173.16|5173.16|5172.92|5172.92|0
1620635500000|2021-05-10 08:31:40|5172.92|5172.92|5174.36|5174.36|5174.36|5174.36|5172.92|5172.92|0
1620635510000|2021-05-10 08:31:50|5174.79|5174.79|5173.13|5173.13|5175.03|5175.03|5173.13|5173.13|0
1620635520000|2021-05-10 08:32:00|5172.39|5172.39|5172.61|5172.61|5172.61|5172.61|5171.96|5171.96|0
1620635530000|2021-05-10 08:32:10|5172.85|5172.85|5174.07|5174.07|5174.07|5174.07|5172.85|5172.85|0
1620635540000|2021-05-10 08:32:20|5174.93|5174.93|5175.17|5175.17|5175.17|5175.17|5174.93|5174.93|0
1620635550000|2021-05-10 08:32:30|5175.19|5175.19|5174.28|5174.28|5175.19|5175.19|5174.28|5174.28|0
1620635560000|2021-05-10 08:32:40|5173.77|5173.77|5173.51|5173.51|5173.77|5173.77|5172.74|5172.74|0
1620635570000|2021-05-10 08:32:50|5173.03|5173.03|5173.46|5173.46|5173.94|5173.94|5173.03|5173.03|0
1620635580000|2021-05-10 08:33:00|5173.94|5173.94|5173.72|5173.72|5173.94|5173.94|5173.72|5173.72|0
1620635610000|2021-05-10 08:33:30|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|5173.94|0
1620635620000|2021-05-10 08:33:40|5174.15|5174.15|5176.22|5176.22|5176.22|5176.22|5174.15|5174.15|0
1620635630000|2021-05-10 08:33:50|5176.7|5176.7|5175.89|5175.89|5176.75|5176.75|5175.89|5175.89|0
1620635640000|2021-05-10 08:34:00|5175.84|5175.84|5175.61|5175.61|5175.84|5175.84|5175.6|5175.6|0
1620635660000|2021-05-10 08:34:20|5175.37|5175.37|5174.94|5174.94|5175.37|5175.37|5174.94|5174.94|0
1620635680000|2021-05-10 08:34:40|5174.43|5174.43|5174.19|5174.19|5174.43|5174.43|5174.19|5174.19|0
1620635690000|2021-05-10 08:34:50|5174.41|5174.41|5174.65|5174.65|5174.65|5174.65|5174.41|5174.41|0
1620635720000|2021-05-10 08:35:20|5174.89|5174.89|5175.42|5175.42|5175.42|5175.42|5174.89|5174.89|0
1620635730000|2021-05-10 08:35:30|5175.13|5175.13|5174.84|5174.84|5175.13|5175.13|5174.84|5174.84|0
1620635740000|2021-05-10 08:35:40|5175.08|5175.08|5174.84|5174.84|5175.08|5175.08|5174.84|5174.84|0
1620635750000|2021-05-10 08:35:50|5175.27|5175.27|5174.36|5174.36|5175.27|5175.27|5174.36|5174.36|0
1620635760000|2021-05-10 08:36:00|5174.84|5174.84|5174.55|5174.55|5175.27|5175.27|5174.55|5174.55|0
1620635770000|2021-05-10 08:36:10|5174.26|5174.26|5174.26|5174.26|5174.26|5174.26|5174.26|5174.26|0
1620635780000|2021-05-10 08:36:20|5174.02|5174.02|5174.02|5174.02|5174.02|5174.02|5174.02|5174.02|0
1620635790000|2021-05-10 08:36:30|5173.44|5173.44|5173.49|5173.49|5173.49|5173.49|5173.2|5173.2|0
1620635800000|2021-05-10 08:36:40|5173.71|5173.71|5173.71|5173.71|5173.71|5173.71|5173.71|5173.71|0
1620635810000|2021-05-10 08:36:50|5174|5174|5174|5174|5174|5174|5174|5174|0
1620635820000|2021-05-10 08:37:00|5173.78|5173.78|5173.78|5173.78|5174.07|5174.07|5173.78|5173.78|0
1620635830000|2021-05-10 08:37:10|5173.49|5173.49|5173.04|5173.04|5173.49|5173.49|5173.04|5173.04|0
1620635840000|2021-05-10 08:37:20|5173.09|5173.09|5173.09|5173.09|5173.09|5173.09|5173.09|5173.09|0
1620635850000|2021-05-10 08:37:30|5173.08|5173.08|5173.08|5173.08|5173.08|5173.08|5173.08|5173.08|0
1620635860000|2021-05-10 08:37:40|5172.79|5172.79|5173.7|5173.7|5173.7|5173.7|5172.79|5172.79|0
1620635870000|2021-05-10 08:37:50|5173.46|5173.46|5173.46|5173.46|5173.46|5173.46|5173.46|5173.46|0
1620635880000|2021-05-10 08:38:00|5173.17|5173.17|5173.17|5173.17|5173.17|5173.17|5173.17|5173.17|0
1620635900000|2021-05-10 08:38:20|5173.2|5173.2|5174.5|5174.5|5174.5|5174.5|5173.2|5173.2|0
1620635910000|2021-05-10 08:38:30|5174.56|5174.56|5174.85|5174.85|5174.85|5174.85|5174.56|5174.56|0
1620635920000|2021-05-10 08:38:40|5175.33|5175.33|5174.53|5174.53|5175.33|5175.33|5174.53|5174.53|0
1620635930000|2021-05-10 08:38:50|5174.82|5174.82|5174.84|5174.84|5174.84|5174.84|5174.82|5174.82|0
1620635950000|2021-05-10 08:39:10|5174.31|5174.31|5174.31|5174.31|5174.31|5174.31|5174.31|5174.31|0
1620635960000|2021-05-10 08:39:20|5173.73|5173.73|5174.17|5174.17|5174.17|5174.17|5173.73|5173.73|0
1620635970000|2021-05-10 08:39:30|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|5174.4|0
1620635980000|2021-05-10 08:39:40|5173.73|5173.73|5173.51|5173.51|5173.73|5173.73|5173.49|5173.49|0
1620635990000|2021-05-10 08:39:50|5172.48|5172.48|5171.97|5171.97|5172.48|5172.48|5171.97|5171.97|0
1620636000000|2021-05-10 08:40:00|5172.26|5172.26|5171.97|5171.97|5172.26|5172.26|5171.97|5171.97|0
1620636010000|2021-05-10 08:40:10|5171.73|5171.73|5171.73|5171.73|5171.73|5171.73|5171.73|5171.73|0
1620636020000|2021-05-10 08:40:20|5171.19|5171.19|5170.22|5170.22|5171.19|5171.19|5169.99|5169.99|0
1620636030000|2021-05-10 08:40:30|5169.99|5169.99|5169.99|5169.99|5169.99|5169.99|5169.99|5169.99|0
1620636040000|2021-05-10 08:40:40|5169.7|5169.7|5169.99|5169.99|5169.99|5169.99|5169.7|5169.7|0
1620636050000|2021-05-10 08:40:50|5170.03|5170.03|5170.03|5170.03|5170.03|5170.03|5170.03|5170.03|0
1620636060000|2021-05-10 08:41:00|5170.48|5170.48|5171.01|5171.01|5171.01|5171.01|5170.48|5170.48|0
1620636070000|2021-05-10 08:41:10|5170.72|5170.72|5170.5|5170.5|5170.72|5170.72|5170.5|5170.5|0
1620636110000|2021-05-10 08:41:50|5170.29|5170.29|5169.52|5169.52|5170.29|5170.29|5169.52|5169.52|0
1620636120000|2021-05-10 08:42:00|5169.95|5169.95|5171.51|5171.51|5171.75|5171.75|5169.95|5169.95|0
1620636130000|2021-05-10 08:42:10|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|5171.8|0
1620636140000|2021-05-10 08:42:20|5172.09|5172.09|5172.52|5172.52|5172.52|5172.52|5172.09|5172.09|0
1620636150000|2021-05-10 08:42:30|5173|5173|5173.29|5173.29|5173.29|5173.29|5173|5173|0
1620636170000|2021-05-10 08:42:50|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|5173.48|0
1620636190000|2021-05-10 08:43:10|5171.9|5171.9|5171.35|5171.35|5171.9|5171.9|5171.35|5171.35|0
1620636210000|2021-05-10 08:43:30|5171.64|5171.64|5172.31|5172.31|5172.31|5172.31|5171.64|5171.64|0
1620636230000|2021-05-10 08:43:50|5172.1|5172.1|5172.31|5172.31|5172.31|5172.31|5172.1|5172.1|0
1620636250000|2021-05-10 08:44:10|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|0
1620636260000|2021-05-10 08:44:20|5173.42|5173.42|5173.39|5173.39|5173.63|5173.63|5173.39|5173.39|0
1620636270000|2021-05-10 08:44:30|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|5173.68|0
1620636300000|2021-05-10 08:45:00|5173.25|5173.25|5172.18|5172.18|5173.25|5173.25|5171.95|5171.95|0
1620636310000|2021-05-10 08:45:10|5172.76|5172.76|5172.76|5172.76|5172.76|5172.76|5172.76|5172.76|0
1620636340000|2021-05-10 08:45:40|5172.52|5172.52|5172.23|5172.23|5172.52|5172.52|5172.23|5172.23|0
1620636350000|2021-05-10 08:45:50|5171.59|5171.59|5171.51|5171.51|5171.59|5171.59|5171.01|5171.01|0
1620636370000|2021-05-10 08:46:10|5171.75|5171.75|5171.92|5171.92|5171.92|5171.92|5171.68|5171.68|0
1620636390000|2021-05-10 08:46:30|5171.68|5171.68|5171.68|5171.68|5171.68|5171.68|5171.68|5171.68|0
1620636400000|2021-05-10 08:46:40|5171.66|5171.66|5171.66|5171.66|5171.66|5171.66|5171.66|5171.66|0
1620636420000|2021-05-10 08:47:00|5171.45|5171.45|5171.21|5171.21|5171.45|5171.45|5171.21|5171.21|0
1620636430000|2021-05-10 08:47:10|5171.17|5171.17|5171.17|5171.17|5171.17|5171.17|5171.17|5171.17|0
1620636450000|2021-05-10 08:47:30|5170.69|5170.69|5170.69|5170.69|5170.69|5170.69|5170.69|5170.69|0
1620636460000|2021-05-10 08:47:40|5170.45|5170.45|5170.46|5170.46|5170.46|5170.46|5170.45|5170.45|0
1620636470000|2021-05-10 08:47:50|5166.88|5166.88|5166.45|5166.45|5167.12|5167.12|5166.45|5166.45|0
1620636480000|2021-05-10 08:48:00|5166.88|5166.88|5166.88|5166.88|5166.88|5166.88|5166.88|5166.88|0
1620636490000|2021-05-10 08:48:10|5165.94|5165.94|5165.98|5165.98|5165.98|5165.98|5165.94|5165.94|0
1620636500000|2021-05-10 08:48:20|5166.46|5166.46|5166.46|5166.46|5166.46|5166.46|5166.46|5166.46|0
1620636510000|2021-05-10 08:48:30|5166.68|5166.68|5166.46|5166.46|5166.68|5166.68|5166.46|5166.46|0
1620636530000|2021-05-10 08:48:50|5166.17|5166.17|5166.68|5166.68|5166.68|5166.68|5166.17|5166.17|0
1620636540000|2021-05-10 08:49:00|5166.9|5166.9|5167.4|5167.4|5167.4|5167.4|5166.9|5166.9|0
1620636550000|2021-05-10 08:49:10|5167.16|5167.16|5166.51|5166.51|5167.16|5167.16|5166.51|5166.51|0
1620636560000|2021-05-10 08:49:20|5166.27|5166.27|5166.51|5166.51|5166.51|5166.51|5166.22|5166.22|0
1620636570000|2021-05-10 08:49:30|5166.22|5166.22|5166.22|5166.22|5166.22|5166.22|5166.22|5166.22|0
1620636580000|2021-05-10 08:49:40|5165.98|5165.98|5165.98|5165.98|5165.98|5165.98|5165.98|5165.98|0
1620636590000|2021-05-10 08:49:50|5165.55|5165.55|5166.15|5166.15|5166.15|5166.15|5165.26|5165.26|0
1620636610000|2021-05-10 08:50:10|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|5165.94|0
1620636630000|2021-05-10 08:50:30|5165.65|5165.65|5164.93|5164.93|5165.65|5165.65|5164.93|5164.93|0
1620636640000|2021-05-10 08:50:40|5164.64|5164.64|5162.22|5162.22|5164.64|5164.64|5162.22|5162.22|0
1620636650000|2021-05-10 08:50:50|5161.93|5161.93|5161.93|5161.93|5161.93|5161.93|5161.93|5161.93|0
1620636660000|2021-05-10 08:51:00|5161.07|5161.07|5160.57|5160.57|5161.07|5161.07|5160.57|5160.57|0
1620636670000|2021-05-10 08:51:10|5160.54|5160.54|5160.5|5160.5|5160.54|5160.54|5160.5|5160.5|0
1620636680000|2021-05-10 08:51:20|5160.21|5160.21|5160.21|5160.21|5160.21|5160.21|5159.99|5159.99|0
1620636690000|2021-05-10 08:51:30|5159.99|5159.99|5159.99|5159.99|5159.99|5159.99|5159.99|5159.99|0
1620636730000|2021-05-10 08:52:10|5160.47|5160.47|5161.05|5161.05|5161.05|5161.05|5160.47|5160.47|0
1620636750000|2021-05-10 08:52:30|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|5161.29|0
1620636760000|2021-05-10 08:52:40|5160.81|5160.81|5159.63|5159.63|5161.03|5161.03|5159.39|5159.39|0
1620636770000|2021-05-10 08:52:50|5160.45|5160.45|5160.67|5160.67|5160.69|5160.69|5160.45|5160.45|0
1620636780000|2021-05-10 08:53:00|5160.45|5160.45|5160.63|5160.63|5160.67|5160.67|5160.45|5160.45|0
1620636790000|2021-05-10 08:53:10|5161.21|5161.21|5161.21|5161.21|5161.21|5161.21|5161.21|5161.21|0
1620636810000|2021-05-10 08:53:30|5161.45|5161.45|5161.45|5161.45|5161.45|5161.45|5161.45|5161.45|0
1620636820000|2021-05-10 08:53:40|5162.02|5162.02|5161.74|5161.74|5162.58|5162.58|5161.74|5161.74|0
1620636830000|2021-05-10 08:53:50|5162.77|5162.77|5163.06|5163.06|5163.06|5163.06|5162.77|5162.77|0
1620636840000|2021-05-10 08:54:00|5163.07|5163.07|5163.76|5163.76|5163.76|5163.76|5163.07|5163.07|0
1620636850000|2021-05-10 08:54:10|5164.63|5164.63|5165.06|5165.06|5165.06|5165.06|5164.63|5164.63|0
1620636860000|2021-05-10 08:54:20|5165.64|5165.64|5165.97|5165.97|5165.97|5165.97|5165.64|5165.64|0
1620636870000|2021-05-10 08:54:30|5166.26|5166.26|5165.97|5165.97|5166.26|5166.26|5165.97|5165.97|0
1620636890000|2021-05-10 08:54:50|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|5166.54|0
1620636910000|2021-05-10 08:55:10|5166.26|5166.26|5165.97|5165.97|5166.26|5166.26|5165.97|5165.97|0
1620636920000|2021-05-10 08:55:20|5166.21|5166.21|5165.92|5165.92|5166.21|5166.21|5165.92|5165.92|0
1620636930000|2021-05-10 08:55:30|5165.68|5165.68|5165.68|5165.68|5165.68|5165.68|5165.68|5165.68|0
1620636940000|2021-05-10 08:55:40|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|5166.26|0
1620636950000|2021-05-10 08:55:50|5166.54|5166.54|5166.45|5166.45|5166.54|5166.54|5165.97|5165.97|0
1620636960000|2021-05-10 08:56:00|5166.73|5166.73|5167.02|5167.02|5167.02|5167.02|5166.73|5166.73|0
1620636970000|2021-05-10 08:56:10|5167.45|5167.45|5168.17|5168.17|5168.17|5168.17|5167.45|5167.45|0
1620636990000|2021-05-10 08:56:30|5168.75|5168.75|5169.11|5169.11|5169.69|5169.69|5168.75|5168.75|0
1620637000000|2021-05-10 08:56:40|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|5168.82|0
1620637020000|2021-05-10 08:57:00|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|0
1620637040000|2021-05-10 08:57:20|5169.61|5169.61|5169.83|5169.83|5169.83|5169.83|5169.61|5169.61|0
1620637050000|2021-05-10 08:57:30|5170.79|5170.79|5170.12|5170.12|5170.79|5170.79|5170.12|5170.12|0
1620637080000|2021-05-10 08:58:00|5169.88|5169.88|5168.55|5168.55|5169.88|5169.88|5168.55|5168.55|0
1620637100000|2021-05-10 08:58:20|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|5168.79|0
1620637110000|2021-05-10 08:58:30|5168.12|5168.12|5168.12|5168.12|5168.12|5168.12|5168.12|5168.12|0
1620637120000|2021-05-10 08:58:40|5167.88|5167.88|5167.59|5167.59|5167.88|5167.88|5167.59|5167.59|0
1620637140000|2021-05-10 08:59:00|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|0
1620637150000|2021-05-10 08:59:10|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|5167.84|0
1620637170000|2021-05-10 08:59:30|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|5168.06|0
1620637180000|2021-05-10 08:59:40|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|5168.35|0
1620637200000|2021-05-10 09:00:00|5168.06|5168.06|5168.11|5168.11|5168.11|5168.11|5167.82|5167.82|0
1620637240000|2021-05-10 09:00:40|5167.82|5167.82|5167|5167|5167.82|5167.82|5167|5167|0
1620637250000|2021-05-10 09:00:50|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|5166.14|0
1620637260000|2021-05-10 09:01:00|5165.9|5165.9|5166.26|5166.26|5166.26|5166.26|5165.9|5165.9|0
1620637270000|2021-05-10 09:01:10|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|5165.97|0
1620637290000|2021-05-10 09:01:30|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|5165.95|0
1620637300000|2021-05-10 09:01:40|5166.24|5166.24|5167.11|5167.11|5167.11|5167.11|5166.24|5166.24|0
1620637330000|2021-05-10 09:02:10|5166.82|5166.82|5166.82|5166.82|5166.82|5166.82|5166.82|5166.82|0
1620637370000|2021-05-10 09:02:50|5167.77|5167.77|5166.16|5166.16|5167.77|5167.77|5166.16|5166.16|0
1620637380000|2021-05-10 09:03:00|5165.92|5165.92|5165.67|5165.67|5165.92|5165.92|5165.67|5165.67|0
1620637390000|2021-05-10 09:03:10|5165.24|5165.24|5164.8|5164.8|5165.24|5165.24|5164.8|5164.8|0
1620637420000|2021-05-10 09:03:40|5164.51|5164.51|5165.6|5165.6|5165.6|5165.6|5164.51|5164.51|0
1620637440000|2021-05-10 09:04:00|5165.31|5165.31|5164.3|5164.3|5165.31|5165.31|5164.3|5164.3|0
1620637450000|2021-05-10 09:04:10|5163.58|5163.58|5163.58|5163.58|5163.58|5163.58|5163.58|5163.58|0
1620637460000|2021-05-10 09:04:20|5163.82|5163.82|5163.82|5163.82|5163.82|5163.82|5163.82|5163.82|0
1620637490000|2021-05-10 09:04:50|5164.11|5164.11|5163.39|5163.39|5164.11|5164.11|5163.39|5163.39|0
1620637500000|2021-05-10 09:05:00|5162.12|5162.12|5162.94|5162.94|5162.94|5162.94|5162.12|5162.12|0
1620637520000|2021-05-10 09:05:20|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|5163.38|0
1620637530000|2021-05-10 09:05:30|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|5163.35|0
1620637540000|2021-05-10 09:05:40|5163.37|5163.37|5163.39|5163.39|5163.39|5163.39|5163.37|5163.37|0
1620637550000|2021-05-10 09:05:50|5162.81|5162.81|5162.82|5162.82|5162.85|5162.85|5162.81|5162.81|0
1620637560000|2021-05-10 09:06:00|5162.84|5162.84|5162.81|5162.81|5162.84|5162.84|5162.81|5162.81|0
1620637570000|2021-05-10 09:06:10|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|0
1620637610000|2021-05-10 09:06:50|5162.74|5162.74|5162.52|5162.52|5162.74|5162.74|5162.52|5162.52|0
1620637620000|2021-05-10 09:07:00|5162.54|5162.54|5162.32|5162.32|5162.54|5162.54|5162.32|5162.32|0
1620637630000|2021-05-10 09:07:10|5162.34|5162.34|5162.83|5162.83|5162.84|5162.84|5162.34|5162.34|0
1620637660000|2021-05-10 09:07:40|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|0
1620637670000|2021-05-10 09:07:50|5163.07|5163.07|5163.28|5163.28|5163.28|5163.28|5163.07|5163.07|0
1620637680000|2021-05-10 09:08:00|5163.52|5163.52|5163.52|5163.52|5163.76|5163.76|5163.52|5163.52|0
1620637690000|2021-05-10 09:08:10|5162.2|5162.2|5162.42|5162.42|5162.42|5162.42|5162.2|5162.2|0
1620637700000|2021-05-10 09:08:20|5162.13|5162.13|5161.84|5161.84|5162.13|5162.13|5161.84|5161.84|0
1620637710000|2021-05-10 09:08:30|5161.36|5161.36|5161.36|5161.36|5161.36|5161.36|5161.36|5161.36|0
1620637720000|2021-05-10 09:08:40|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|5161.14|0
1620637740000|2021-05-10 09:09:00|5160.85|5160.85|5161.38|5161.38|5161.38|5161.38|5160.57|5160.57|0
1620637750000|2021-05-10 09:09:10|5160.8|5160.8|5161.09|5161.09|5161.09|5161.09|5160.8|5160.8|0
1620637760000|2021-05-10 09:09:20|5161.08|5161.08|5161.32|5161.32|5161.32|5161.32|5161.08|5161.08|0
1620637770000|2021-05-10 09:09:30|5161.61|5161.61|5161.82|5161.82|5161.82|5161.82|5161.61|5161.61|0
1620637780000|2021-05-10 09:09:40|5161.61|5161.61|5161.61|5161.61|5161.61|5161.61|5161.37|5161.37|0
1620637790000|2021-05-10 09:09:50|5162.11|5162.11|5162.75|5162.75|5163.27|5163.27|5162.11|5162.11|0
1620637800000|2021-05-10 09:10:00|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|5163.03|0
1620637810000|2021-05-10 09:10:10|5162.96|5162.96|5161.31|5161.31|5162.96|5162.96|5161.29|5161.29|0
1620637820000|2021-05-10 09:10:20|5161.55|5161.55|5162.41|5162.41|5162.41|5162.41|5161.55|5161.55|0
1620637830000|2021-05-10 09:10:30|5162.13|5162.13|5162.46|5162.46|5162.75|5162.75|5162.13|5162.13|0
1620637840000|2021-05-10 09:10:40|5161.89|5161.89|5161.22|5161.22|5161.89|5161.89|5161.22|5161.22|0
1620637850000|2021-05-10 09:10:50|5161.5|5161.5|5162.03|5162.03|5162.03|5162.03|5161.5|5161.5|0
1620637860000|2021-05-10 09:11:00|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|0
1620637870000|2021-05-10 09:11:10|5162.08|5162.08|5162.06|5162.06|5162.08|5162.08|5161.84|5161.84|0
1620637880000|2021-05-10 09:11:20|5162.35|5162.35|5162.64|5162.64|5162.93|5162.93|5162.35|5162.35|0
1620637890000|2021-05-10 09:11:30|5163.35|5163.35|5163.93|5163.93|5163.93|5163.93|5163.35|5163.35|0
1620637900000|2021-05-10 09:11:40|5162.78|5162.78|5161.98|5161.98|5162.78|5162.78|5161.96|5161.96|0
1620637910000|2021-05-10 09:11:50|5161.74|5161.74|5161.74|5161.74|5161.74|5161.74|5161.74|5161.74|0
1620637920000|2021-05-10 09:12:00|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|5161.76|0
1620637950000|2021-05-10 09:12:30|5162|5162|5162|5162|5162|5162|5162|5162|0
1620637960000|2021-05-10 09:12:40|5162.02|5162.02|5162.05|5162.05|5162.05|5162.05|5162.02|5162.02|0
1620637990000|2021-05-10 09:13:10|5162.34|5162.34|5162.55|5162.55|5162.55|5162.55|5162.34|5162.34|0
1620638000000|2021-05-10 09:13:20|5162.84|5162.84|5162.84|5162.84|5162.84|5162.84|5162.84|5162.84|0
1620638010000|2021-05-10 09:13:30|5162.86|5162.86|5164|5164|5164|5164|5162.84|5162.84|0
1620638020000|2021-05-10 09:13:40|5164.23|5164.23|5164.23|5164.23|5164.23|5164.23|5164.23|5164.23|0
1620638030000|2021-05-10 09:13:50|5164.52|5164.52|5164.52|5164.52|5164.52|5164.52|5164.52|5164.52|0
1620638040000|2021-05-10 09:14:00|5164.76|5164.76|5166.68|5166.68|5166.68|5166.68|5164.47|5164.47|0
1620638060000|2021-05-10 09:14:20|5166.1|5166.1|5166.68|5166.68|5166.68|5166.68|5166.1|5166.1|0
1620638070000|2021-05-10 09:14:30|5166.69|5166.69|5166.72|5166.72|5166.72|5166.72|5166.69|5166.69|0
1620638080000|2021-05-10 09:14:40|5166.43|5166.43|5166.43|5166.43|5166.43|5166.43|5166.43|5166.43|0
1620638100000|2021-05-10 09:15:00|5165.86|5165.86|5164.61|5164.61|5165.86|5165.86|5164.61|5164.61|0
1620638110000|2021-05-10 09:15:10|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|5164.59|0
1620638120000|2021-05-10 09:15:20|5163.15|5163.15|5162.21|5162.21|5163.15|5163.15|5162.21|5162.21|0
1620638130000|2021-05-10 09:15:30|5161.93|5161.93|5160.73|5160.73|5161.93|5161.93|5160.73|5160.73|0
1620638140000|2021-05-10 09:15:40|5161.02|5161.02|5161.02|5161.02|5162.17|5162.17|5161.02|5161.02|0
1620638150000|2021-05-10 09:15:50|5161.3|5161.3|5161.59|5161.59|5161.59|5161.59|5161.3|5161.3|0
1620638160000|2021-05-10 09:16:00|5162.07|5162.07|5161.83|5161.83|5162.07|5162.07|5161.83|5161.83|0
1620638170000|2021-05-10 09:16:10|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|5161.54|0
1620638180000|2021-05-10 09:16:20|5161.49|5161.49|5161.49|5161.49|5161.49|5161.49|5161.49|5161.49|0
1620638190000|2021-05-10 09:16:30|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|5161.06|0
1620638200000|2021-05-10 09:16:40|5161.35|5161.35|5161.35|5161.35|5161.35|5161.35|5161.35|5161.35|0
1620638220000|2021-05-10 09:17:00|5161.29|5161.29|5161.05|5161.05|5161.29|5161.29|5161.05|5161.05|0
1620638230000|2021-05-10 09:17:10|5161.02|5161.02|5160.78|5160.78|5161.02|5161.02|5160.78|5160.78|0
1620638240000|2021-05-10 09:17:20|5160.76|5160.76|5160.76|5160.76|5160.76|5160.76|5160.76|5160.76|0
1620638250000|2021-05-10 09:17:30|5160.52|5160.52|5160.52|5160.52|5160.52|5160.52|5160.52|5160.52|0
1620638260000|2021-05-10 09:17:40|5160.04|5160.04|5158.89|5158.89|5160.04|5160.04|5158.89|5158.89|0
1620638280000|2021-05-10 09:18:00|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|5158.87|0
1620638290000|2021-05-10 09:18:10|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|5159.16|0
1620638310000|2021-05-10 09:18:30|5159.74|5159.74|5161.49|5161.49|5161.49|5161.49|5159.74|5159.74|0
1620638340000|2021-05-10 09:19:00|5162.35|5162.35|5162.35|5162.35|5162.57|5162.57|5162.35|5162.35|0
1620638350000|2021-05-10 09:19:10|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|5162.14|0
1620638360000|2021-05-10 09:19:20|5161.9|5161.9|5161.61|5161.61|5161.9|5161.9|5161.61|5161.61|0
1620638370000|2021-05-10 09:19:30|5161.68|5161.68|5161.64|5161.64|5161.68|5161.68|5161.64|5161.64|0
1620638380000|2021-05-10 09:19:40|5161.85|5161.85|5162.72|5162.72|5162.72|5162.72|5161.85|5161.85|0
1620638400000|2021-05-10 09:20:00|5162.51|5162.51|5162.51|5162.51|5162.51|5162.51|5162.51|5162.51|0
1620638410000|2021-05-10 09:20:10|5162.48|5162.48|5162.42|5162.42|5162.48|5162.48|5162.42|5162.42|0
1620638430000|2021-05-10 09:20:30|5161.1|5161.1|5160.62|5160.62|5161.1|5161.1|5160.62|5160.62|0
1620638460000|2021-05-10 09:21:00|5160.86|5160.86|5161.51|5161.51|5161.51|5161.51|5160.86|5160.86|0
1620638490000|2021-05-10 09:21:30|5161.27|5161.27|5161.27|5161.27|5161.27|5161.27|5161.27|5161.27|0
1620638500000|2021-05-10 09:21:40|5161.49|5161.49|5163.12|5163.12|5163.12|5163.12|5161.49|5161.49|0
1620638510000|2021-05-10 09:21:50|5163.36|5163.36|5162.93|5162.93|5163.36|5163.36|5162.93|5162.93|0
1620638520000|2021-05-10 09:22:00|5163.84|5163.84|5164.05|5164.05|5164.05|5164.05|5163.84|5163.84|0
1620638550000|2021-05-10 09:22:30|5165.21|5165.21|5165.28|5165.28|5165.5|5165.5|5165.21|5165.21|0
1620638570000|2021-05-10 09:22:50|5165.52|5165.52|5164.94|5164.94|5165.52|5165.52|5164.94|5164.94|0
1620638580000|2021-05-10 09:23:00|5165.61|5165.61|5166.05|5166.05|5166.05|5166.05|5165.61|5165.61|0
1620638590000|2021-05-10 09:23:10|5166.29|5166.29|5166.52|5166.52|5166.52|5166.52|5166.29|5166.29|0
1620638600000|2021-05-10 09:23:20|5166.29|5166.29|5166.07|5166.07|5166.29|5166.29|5165.83|5165.83|0
1620638620000|2021-05-10 09:23:40|5165.78|5165.78|5166.02|5166.02|5166.02|5166.02|5165.78|5165.78|0
1620638630000|2021-05-10 09:23:50|5166.04|5166.04|5166.04|5166.04|5166.04|5166.04|5166.04|5166.04|0
1620638640000|2021-05-10 09:24:00|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|5165.8|0
1620638670000|2021-05-10 09:24:30|5165.58|5165.58|5165.58|5165.58|5165.58|5165.58|5165.58|5165.58|0
1620638680000|2021-05-10 09:24:40|5166.49|5166.49|5166.49|5166.49|5166.49|5166.49|5166.49|5166.49|0
1620638690000|2021-05-10 09:24:50|5166.71|5166.71|5166.71|5166.71|5166.71|5166.71|5166.71|5166.71|0
1620638700000|2021-05-10 09:25:00|5166.47|5166.47|5164.99|5164.99|5166.72|5166.72|5164.99|5164.99|0
1620638710000|2021-05-10 09:25:10|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|5164.7|0
1620638720000|2021-05-10 09:25:20|5164.46|5164.46|5164.46|5164.46|5164.46|5164.46|5164.46|5164.46|0
1620638730000|2021-05-10 09:25:30|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|5164.41|0
1620638740000|2021-05-10 09:25:40|5164.45|5164.45|5164.45|5164.45|5164.45|5164.45|5164.45|5164.45|0
1620638760000|2021-05-10 09:26:00|5164.68|5164.68|5164.11|5164.11|5164.68|5164.68|5164.11|5164.11|0
1620638770000|2021-05-10 09:26:10|5164.07|5164.07|5163.83|5163.83|5164.07|5164.07|5163.83|5163.83|0
1620638780000|2021-05-10 09:26:20|5163.77|5163.77|5163.77|5163.77|5163.77|5163.77|5163.77|5163.77|0
1620638820000|2021-05-10 09:27:00|5163.53|5163.53|5163.82|5163.82|5163.82|5163.82|5163.53|5163.53|0
1620638830000|2021-05-10 09:27:10|5163.78|5163.78|5163.76|5163.76|5163.78|5163.78|5163.76|5163.76|0
1620638840000|2021-05-10 09:27:20|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|0
1620638870000|2021-05-10 09:27:50|5163.59|5163.59|5163.38|5163.38|5163.59|5163.59|5163.38|5163.38|0
1620638880000|2021-05-10 09:28:00|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|5163.14|0
1620638890000|2021-05-10 09:28:10|5162.92|5162.92|5162.68|5162.68|5162.92|5162.92|5162.68|5162.68|0
1620638900000|2021-05-10 09:28:20|5162.66|5162.66|5162.37|5162.37|5162.66|5162.66|5162.37|5162.37|0
1620638920000|2021-05-10 09:28:40|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|5162.32|0
1620638940000|2021-05-10 09:29:00|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|5162.29|0
1620638970000|2021-05-10 09:29:30|5161.42|5161.42|5162.57|5162.57|5162.57|5162.57|5161.42|5161.42|0
1620638980000|2021-05-10 09:29:40|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|5162.79|0
1620638990000|2021-05-10 09:29:50|5162.85|5162.85|5162.85|5162.85|5162.85|5162.85|5162.85|5162.85|0
1620639000000|2021-05-10 09:30:00|5162.56|5162.56|5162.56|5162.56|5162.56|5162.56|5162.56|5162.56|0
1620639010000|2021-05-10 09:30:10|5162.8|5162.8|5163.78|5163.78|5163.78|5163.78|5162.8|5162.8|0
1620639030000|2021-05-10 09:30:30|5164|5164|5164|5164|5164|5164|5164|5164|0
1620639060000|2021-05-10 09:31:00|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|5163.76|0
1620639080000|2021-05-10 09:31:20|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|5163.54|0
1620639090000|2021-05-10 09:31:30|5162.39|5162.39|5162.82|5162.82|5162.82|5162.82|5162.39|5162.39|0
1620639100000|2021-05-10 09:31:40|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|0
1620639120000|2021-05-10 09:32:00|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|0
1620639140000|2021-05-10 09:32:20|5162.81|5162.81|5162.8|5162.8|5162.81|5162.81|5162.8|5162.8|0
1620639160000|2021-05-10 09:32:40|5162.51|5162.51|5162.51|5162.51|5162.51|5162.51|5162.51|5162.51|0
1620639180000|2021-05-10 09:33:00|5162.49|5162.49|5162.25|5162.25|5162.49|5162.49|5162.25|5162.25|0
1620639190000|2021-05-10 09:33:10|5161.82|5161.82|5161.82|5161.82|5162.06|5162.06|5161.82|5161.82|0
1620639200000|2021-05-10 09:33:20|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|5161.58|0
1620639220000|2021-05-10 09:33:40|5161.29|5161.29|5161.53|5161.53|5161.53|5161.53|5161.29|5161.29|0
1620639230000|2021-05-10 09:33:50|5161.24|5161.24|5164.03|5164.03|5164.03|5164.03|5161.24|5161.24|0
1620639240000|2021-05-10 09:34:00|5163.17|5163.17|5163.8|5163.8|5163.8|5163.8|5163.17|5163.17|0
1620639250000|2021-05-10 09:34:10|5163.52|5163.52|5164.47|5164.47|5164.47|5164.47|5163.52|5163.52|0
1620639260000|2021-05-10 09:34:20|5165.05|5165.05|5164.76|5164.76|5165.05|5165.05|5164.76|5164.76|0
1620639270000|2021-05-10 09:34:30|5164.73|5164.73|5164.73|5164.73|5164.73|5164.73|5164.73|5164.73|0
1620639280000|2021-05-10 09:34:40|5164.49|5164.49|5164.28|5164.28|5164.49|5164.49|5164.28|5164.28|0
1620639310000|2021-05-10 09:35:10|5164.49|5164.49|5163.91|5163.91|5164.49|5164.49|5163.91|5163.91|0
1620639320000|2021-05-10 09:35:20|5163.94|5163.94|5163.93|5163.93|5163.94|5163.94|5163.93|5163.93|0
1620639340000|2021-05-10 09:35:40|5164.22|5164.22|5165.09|5165.09|5165.09|5165.09|5164.22|5164.22|0
1620639350000|2021-05-10 09:35:50|5165.3|5165.3|5165.09|5165.09|5165.3|5165.3|5164.87|5164.87|0
1620639370000|2021-05-10 09:36:10|5165.07|5165.07|5165.07|5165.07|5165.07|5165.07|5165.07|5165.07|0
1620639390000|2021-05-10 09:36:30|5165.06|5165.06|5165.06|5165.06|5165.06|5165.06|5165.06|5165.06|0
1620639400000|2021-05-10 09:36:40|5164.19|5164.19|5163.45|5163.45|5164.43|5164.43|5163.45|5163.45|0
1620639420000|2021-05-10 09:37:00|5163.23|5163.23|5162.7|5162.7|5163.23|5163.23|5162.7|5162.7|0
1620639430000|2021-05-10 09:37:10|5162.67|5162.67|5163.46|5163.46|5163.46|5163.46|5162.67|5162.67|0
1620639440000|2021-05-10 09:37:20|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|5164.76|0
1620639450000|2021-05-10 09:37:30|5165.19|5165.19|5165.7|5165.7|5165.7|5165.7|5165.19|5165.19|0
1620639460000|2021-05-10 09:37:40|5166.65|5166.65|5167.1|5167.1|5167.1|5167.1|5166.65|5166.65|0
1620639470000|2021-05-10 09:37:50|5167.97|5167.97|5169.19|5169.19|5169.19|5169.19|5167.97|5167.97|0
1620639490000|2021-05-10 09:38:10|5168.71|5168.71|5168.43|5168.43|5168.71|5168.71|5168.43|5168.43|0
1620639510000|2021-05-10 09:38:30|5168.45|5168.45|5168.77|5168.77|5168.82|5168.82|5168.45|5168.45|0
1620639520000|2021-05-10 09:38:40|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|5169.93|0
1620639530000|2021-05-10 09:38:50|5170.17|5170.17|5170.17|5170.17|5170.17|5170.17|5170.17|5170.17|0
1620639560000|2021-05-10 09:39:20|5170.38|5170.38|5170.38|5170.38|5170.38|5170.38|5170.38|5170.38|0
1620639570000|2021-05-10 09:39:30|5170.14|5170.14|5170.14|5170.14|5170.14|5170.14|5170.14|5170.14|0
1620639580000|2021-05-10 09:39:40|5170.38|5170.38|5171.03|5171.03|5171.03|5171.03|5170.38|5170.38|0
1620639590000|2021-05-10 09:39:50|5170.81|5170.81|5170.81|5170.81|5170.81|5170.81|5170.81|5170.81|0
1620639600000|2021-05-10 09:40:00|5170.83|5170.83|5169.53|5169.53|5170.83|5170.83|5169.53|5169.53|0
1620639610000|2021-05-10 09:40:10|5169.52|5169.52|5169.1|5169.1|5169.54|5169.54|5169.1|5169.1|0
1620639620000|2021-05-10 09:40:20|5168.14|5168.14|5167.9|5167.9|5168.14|5168.14|5167.9|5167.9|0
1620639630000|2021-05-10 09:40:30|5168.14|5168.14|5167.56|5167.56|5168.14|5168.14|5167.56|5167.56|0
1620639640000|2021-05-10 09:40:40|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|5167.51|0
1620639650000|2021-05-10 09:40:50|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|5167.54|0
1620639670000|2021-05-10 09:41:10|5167.78|5167.78|5168.15|5168.15|5168.15|5168.15|5167.78|5167.78|0
1620639680000|2021-05-10 09:41:20|5168.09|5168.09|5168.57|5168.57|5168.57|5168.57|5168.09|5168.09|0
1620639690000|2021-05-10 09:41:30|5168.6|5168.6|5169.48|5169.48|5169.48|5169.48|5168.6|5168.6|0
1620639700000|2021-05-10 09:41:40|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|5169.72|0
1620639710000|2021-05-10 09:41:50|5170.01|5170.01|5170.01|5170.01|5170.01|5170.01|5170.01|5170.01|0
1620639720000|2021-05-10 09:42:00|5169.72|5169.72|5168.68|5168.68|5169.72|5169.72|5168.68|5168.68|0
1620639730000|2021-05-10 09:42:10|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|0
1620639750000|2021-05-10 09:42:30|5168.68|5168.68|5168.68|5168.68|5168.68|5168.68|5168.68|5168.68|0
1620639760000|2021-05-10 09:42:40|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|5168.7|0
1620639770000|2021-05-10 09:42:50|5168.41|5168.41|5167.95|5167.95|5168.41|5168.41|5167.95|5167.95|0
1620639780000|2021-05-10 09:43:00|5167.74|5167.74|5166.4|5166.4|5167.74|5167.74|5166.4|5166.4|0
1620639790000|2021-05-10 09:43:10|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|5166.19|0
1620639810000|2021-05-10 09:43:30|5166.42|5166.42|5167.02|5167.02|5167.03|5167.03|5166.42|5166.42|0
1620639840000|2021-05-10 09:44:00|5167.67|5167.67|5167.67|5167.67|5167.67|5167.67|5167.67|5167.67|0
1620639850000|2021-05-10 09:44:10|5167.95|5167.95|5167.95|5167.95|5167.95|5167.95|5167.95|5167.95|0
1620639860000|2021-05-10 09:44:20|5168.01|5168.01|5168.01|5168.01|5168.01|5168.01|5168.01|5168.01|0
1620639870000|2021-05-10 09:44:30|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|5168.73|0
1620639880000|2021-05-10 09:44:40|5168.95|5168.95|5168.95|5168.95|5168.95|5168.95|5168.95|5168.95|0
1620639890000|2021-05-10 09:44:50|5168.98|5168.98|5169.03|5169.03|5169.27|5169.27|5168.98|5168.98|0
1620639900000|2021-05-10 09:45:00|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|5169.04|0
1620639910000|2021-05-10 09:45:10|5168.8|5168.8|5167.92|5167.92|5168.8|5168.8|5167.92|5167.92|0
1620639920000|2021-05-10 09:45:20|5168.21|5168.21|5168.14|5168.14|5168.21|5168.21|5167.9|5167.9|0
1620639930000|2021-05-10 09:45:30|5168.93|5168.93|5169.41|5169.41|5169.41|5169.41|5168.93|5168.93|0
1620639940000|2021-05-10 09:45:40|5169.7|5169.7|5169.7|5169.7|5169.7|5169.7|5169.7|5169.7|0
1620639960000|2021-05-10 09:46:00|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|5169.46|0
1620639970000|2021-05-10 09:46:10|5169.7|5169.7|5169.7|5169.7|5169.7|5169.7|5169.7|5169.7|0
1620639980000|2021-05-10 09:46:20|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|5169.41|0
1620639990000|2021-05-10 09:46:30|5169.17|5169.17|5168.93|5168.93|5169.17|5169.17|5168.93|5168.93|0
1620640000000|2021-05-10 09:46:40|5169.17|5169.17|5168.93|5168.93|5169.17|5169.17|5168.93|5168.93|0
1620640010000|2021-05-10 09:46:50|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|0
1620640020000|2021-05-10 09:47:00|5168.14|5168.14|5167.9|5167.9|5168.14|5168.14|5167.9|5167.9|0
1620640030000|2021-05-10 09:47:10|5167.86|5167.86|5167.84|5167.84|5167.86|5167.86|5167.84|5167.84|0
1620640050000|2021-05-10 09:47:30|5168.06|5168.06|5169.57|5169.57|5169.79|5169.79|5168.06|5168.06|0
1620640060000|2021-05-10 09:47:40|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|0
1620640080000|2021-05-10 09:48:00|5169.83|5169.83|5169.83|5169.83|5169.83|5169.83|5169.83|5169.83|0
1620640090000|2021-05-10 09:48:10|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|5170.05|0
1620640110000|2021-05-10 09:48:30|5169.83|5169.83|5168.82|5168.82|5169.83|5169.83|5168.82|5168.82|0
1620640150000|2021-05-10 09:49:10|5168.87|5168.87|5169.16|5169.16|5169.16|5169.16|5168.87|5168.87|0
1620640180000|2021-05-10 09:49:40|5169.4|5169.4|5170.19|5170.19|5170.19|5170.19|5169.4|5169.4|0
1620640190000|2021-05-10 09:49:50|5170.48|5170.48|5171.44|5171.44|5171.44|5171.44|5170.48|5170.48|0
1620640200000|2021-05-10 09:50:00|5171.65|5171.65|5171.58|5171.58|5171.65|5171.65|5171.37|5171.37|0
1620640210000|2021-05-10 09:50:10|5171.6|5171.6|5171.6|5171.6|5171.6|5171.6|5171.6|5171.6|0
1620640220000|2021-05-10 09:50:20|5171.82|5171.82|5172.25|5172.25|5172.25|5172.25|5171.82|5171.82|0
1620640230000|2021-05-10 09:50:30|5172.03|5172.03|5172.03|5172.03|5172.03|5172.03|5172.03|5172.03|0
1620640250000|2021-05-10 09:50:50|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|5171.39|0
1620640260000|2021-05-10 09:51:00|5172.51|5172.51|5172.53|5172.53|5172.53|5172.53|5172.51|5172.51|0
1620640270000|2021-05-10 09:51:10|5172.29|5172.29|5172.29|5172.29|5172.29|5172.29|5172.29|5172.29|0
1620640280000|2021-05-10 09:51:20|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|5172.58|0
1620640300000|2021-05-10 09:51:40|5172.82|5172.82|5171.95|5171.95|5172.82|5172.82|5171.95|5171.95|0
1620640310000|2021-05-10 09:51:50|5172.53|5172.53|5172.85|5172.85|5172.85|5172.85|5172.53|5172.53|0
1620640320000|2021-05-10 09:52:00|5173.07|5173.07|5173.04|5173.04|5173.07|5173.07|5173.04|5173.04|0
1620640330000|2021-05-10 09:52:10|5173.28|5173.28|5173.34|5173.34|5173.34|5173.34|5173.28|5173.28|0
1620640390000|2021-05-10 09:53:10|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|5173.36|0
1620640400000|2021-05-10 09:53:20|5173.15|5173.15|5171.71|5171.71|5173.15|5173.15|5171.71|5171.71|0
1620640420000|2021-05-10 09:53:40|5171.95|5171.95|5172.19|5172.19|5172.19|5172.19|5171.95|5171.95|0
1620640440000|2021-05-10 09:54:00|5172.43|5172.43|5172.43|5172.43|5172.43|5172.43|5172.43|5172.43|0
1620640450000|2021-05-10 09:54:10|5172.64|5172.64|5172.17|5172.17|5172.64|5172.64|5172.17|5172.17|0
1620640460000|2021-05-10 09:54:20|5171.88|5171.88|5172.38|5172.38|5172.38|5172.38|5171.88|5171.88|0
1620640490000|2021-05-10 09:54:50|5172.41|5172.41|5171.91|5171.91|5172.41|5172.41|5171.91|5171.91|0
1620640520000|2021-05-10 09:55:20|5172.2|5172.2|5172.15|5172.15|5172.2|5172.2|5171.91|5171.91|0
1620640530000|2021-05-10 09:55:30|5171.93|5171.93|5170.87|5170.87|5171.93|5171.93|5170.87|5170.87|0
1620640540000|2021-05-10 09:55:40|5170.59|5170.59|5170.63|5170.63|5170.63|5170.63|5170.59|5170.59|0
1620640580000|2021-05-10 09:56:20|5170.65|5170.65|5170.22|5170.22|5170.65|5170.65|5170.19|5170.19|0
1620640590000|2021-05-10 09:56:30|5170.43|5170.43|5170.43|5170.43|5170.43|5170.43|5170.43|5170.43|0
1620640620000|2021-05-10 09:57:00|5171.01|5171.01|5172.07|5172.07|5172.07|5172.07|5171.01|5171.01|0
1620640630000|2021-05-10 09:57:10|5172.28|5172.28|5172.28|5172.28|5172.28|5172.28|5172.28|5172.28|0
1620640660000|2021-05-10 09:57:40|5172.5|5172.5|5172.74|5172.74|5172.74|5172.74|5172.5|5172.5|0
1620640670000|2021-05-10 09:57:50|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|5172.55|0
1620640690000|2021-05-10 09:58:10|5172.59|5172.59|5172.57|5172.57|5172.59|5172.59|5172.5|5172.5|0
1620640700000|2021-05-10 09:58:20|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|5172.13|0
1620640710000|2021-05-10 09:58:30|5172.1|5172.1|5172.1|5172.1|5172.1|5172.1|5172.1|5172.1|0
1620640720000|2021-05-10 09:58:40|5172.34|5172.34|5172.05|5172.05|5172.34|5172.34|5172.05|5172.05|0
1620640730000|2021-05-10 09:58:50|5172|5172|5172|5172|5172|5172|5172|5172|0
1620640750000|2021-05-10 09:59:10|5172.02|5172.02|5172.03|5172.03|5172.03|5172.03|5172.02|5172.02|0
1620640760000|2021-05-10 09:59:20|5172.07|5172.07|5172.12|5172.12|5172.12|5172.12|5172.07|5172.07|0
1620640780000|2021-05-10 09:59:40|5172.57|5172.57|5173.05|5173.05|5173.05|5173.05|5172.57|5172.57|0
1620640790000|2021-05-10 09:59:50|5173.26|5173.26|5174.75|5174.75|5174.75|5174.75|5173.26|5173.26|0
1620640800000|2021-05-10 10:00:00|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|0
1620640820000|2021-05-10 10:00:20|5174.94|5174.94|5175.85|5175.85|5175.85|5175.85|5174.94|5174.94|0
1620640830000|2021-05-10 10:00:30|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|5176.14|0
1620640840000|2021-05-10 10:00:40|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|5176.38|0
1620640850000|2021-05-10 10:00:50|5177.02|5177.02|5178.27|5178.27|5178.27|5178.27|5177.02|5177.02|0
1620640860000|2021-05-10 10:01:00|5178.06|5178.06|5178.09|5178.09|5178.09|5178.09|5178.06|5178.06|0
1620640870000|2021-05-10 10:01:10|5178.33|5178.33|5178.33|5178.33|5178.33|5178.33|5178.33|5178.33|0
1620640880000|2021-05-10 10:01:20|5178.57|5178.57|5179.21|5179.21|5179.21|5179.21|5178.57|5178.57|0
1620640890000|2021-05-10 10:01:30|5179.2|5179.2|5179.44|5179.44|5179.44|5179.44|5179.2|5179.2|0
1620640900000|2021-05-10 10:01:40|5179.46|5179.46|5179.46|5179.46|5179.46|5179.46|5179.46|5179.46|0
1620640910000|2021-05-10 10:01:50|5179.45|5179.45|5179.69|5179.69|5179.69|5179.69|5179.45|5179.45|0
1620640920000|2021-05-10 10:02:00|5179.92|5179.92|5179.7|5179.7|5179.94|5179.94|5179.7|5179.7|0
1620640940000|2021-05-10 10:02:20|5179.68|5179.68|5179.4|5179.4|5179.68|5179.68|5179.4|5179.4|0
1620640950000|2021-05-10 10:02:30|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|5179.64|0
1620640960000|2021-05-10 10:02:40|5179.88|5179.88|5180.09|5180.09|5180.09|5180.09|5179.88|5179.88|0
1620640990000|2021-05-10 10:03:10|5180.79|5180.79|5181.31|5181.31|5181.6|5181.6|5180.79|5180.79|0
1620641000000|2021-05-10 10:03:20|5181.55|5181.55|5182.75|5182.75|5182.75|5182.75|5181.55|5181.55|0
1620641010000|2021-05-10 10:03:30|5182.17|5182.17|5182.6|5182.6|5183.06|5183.06|5182.17|5182.17|0
1620641020000|2021-05-10 10:03:40|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|5182.39|0
1620641030000|2021-05-10 10:03:50|5182.4|5182.4|5182.36|5182.36|5182.4|5182.4|5182.36|5182.36|0
1620641040000|2021-05-10 10:04:00|5182.07|5182.07|5182.87|5182.87|5182.87|5182.87|5182.07|5182.07|0
1620641050000|2021-05-10 10:04:10|5182.63|5182.63|5182.63|5182.63|5182.63|5182.63|5182.63|5182.63|0
1620641060000|2021-05-10 10:04:20|5182.92|5182.92|5184.07|5184.07|5184.07|5184.07|5182.92|5182.92|0
1620641070000|2021-05-10 10:04:30|5184.31|5184.31|5185.25|5185.25|5185.25|5185.25|5184.31|5184.31|0
1620641080000|2021-05-10 10:04:40|5185.48|5185.48|5185.92|5185.92|5185.92|5185.92|5185.48|5185.48|0
1620641090000|2021-05-10 10:04:50|5186.21|5186.21|5186.81|5186.81|5186.83|5186.83|5186.16|5186.16|0
1620641100000|2021-05-10 10:05:00|5186.57|5186.57|5186.75|5186.75|5187.01|5187.01|5186.57|5186.57|0
1620641110000|2021-05-10 10:05:10|5187.04|5187.04|5188.01|5188.01|5188.01|5188.01|5187.04|5187.04|0
1620641120000|2021-05-10 10:05:20|5188.25|5188.25|5188.05|5188.05|5188.25|5188.25|5188.01|5188.01|0
1620641130000|2021-05-10 10:05:30|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|0
1620641140000|2021-05-10 10:05:40|5188.7|5188.7|5187.84|5187.84|5188.7|5188.7|5187.55|5187.55|0
1620641150000|2021-05-10 10:05:50|5187.85|5187.85|5188.73|5188.73|5188.73|5188.73|5187.58|5187.58|0
1620641180000|2021-05-10 10:06:20|5188.49|5188.49|5188.49|5188.49|5188.49|5188.49|5188.49|5188.49|0
1620641200000|2021-05-10 10:06:40|5188.45|5188.45|5188.45|5188.45|5188.45|5188.45|5188.45|5188.45|0
1620641210000|2021-05-10 10:06:50|5188.69|5188.69|5189.67|5189.67|5189.67|5189.67|5188.69|5188.69|0
1620641220000|2021-05-10 10:07:00|5189.88|5189.88|5189.4|5189.4|5189.88|5189.88|5189.39|5189.39|0
1620641230000|2021-05-10 10:07:10|5189.64|5189.64|5189.42|5189.42|5189.64|5189.64|5189.42|5189.42|0
1620641250000|2021-05-10 10:07:30|5190.12|5190.12|5190.55|5190.55|5190.55|5190.55|5190.12|5190.12|0
1620641260000|2021-05-10 10:07:40|5190.52|5190.52|5189.76|5189.76|5190.52|5190.52|5189.76|5189.76|0
1620641270000|2021-05-10 10:07:50|5188.89|5188.89|5188.66|5188.66|5188.93|5188.93|5188.66|5188.66|0
1620641280000|2021-05-10 10:08:00|5188.64|5188.64|5188.4|5188.4|5188.64|5188.64|5188.4|5188.4|0
1620641290000|2021-05-10 10:08:10|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|5189.33|0
1620641310000|2021-05-10 10:08:30|5189.1|5189.1|5189.1|5189.1|5189.1|5189.1|5189.1|5189.1|0
1620641320000|2021-05-10 10:08:40|5189.38|5189.38|5188.64|5188.64|5189.38|5189.38|5188.4|5188.4|0
1620641330000|2021-05-10 10:08:50|5187.46|5187.46|5186.94|5186.94|5187.46|5187.46|5186.94|5186.94|0
1620641340000|2021-05-10 10:09:00|5187.15|5187.15|5188.21|5188.21|5188.21|5188.21|5187.15|5187.15|0
1620641350000|2021-05-10 10:09:10|5187.73|5187.73|5187.97|5187.97|5187.97|5187.97|5187.73|5187.73|0
1620641360000|2021-05-10 10:09:20|5187.73|5187.73|5187.15|5187.15|5187.73|5187.73|5187.15|5187.15|0
1620641370000|2021-05-10 10:09:30|5187.61|5187.61|5187.61|5187.61|5187.61|5187.61|5187.61|5187.61|0
1620641380000|2021-05-10 10:09:40|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|0
1620641390000|2021-05-10 10:09:50|5187.61|5187.61|5189.17|5189.17|5189.17|5189.17|5187.61|5187.61|0
1620641400000|2021-05-10 10:10:00|5188.69|5188.69|5188.49|5188.49|5188.69|5188.69|5188.47|5188.47|0
1620641410000|2021-05-10 10:10:10|5188.71|5188.71|5190.07|5190.07|5190.07|5190.07|5188.71|5188.71|0
1620641420000|2021-05-10 10:10:20|5189.81|5189.81|5189.38|5189.38|5189.81|5189.81|5189.14|5189.14|0
1620641480000|2021-05-10 10:11:20|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|5188.92|0
1620641520000|2021-05-10 10:12:00|5188.34|5188.34|5188.34|5188.34|5188.34|5188.34|5188.34|5188.34|0
1620641530000|2021-05-10 10:12:10|5188.63|5188.63|5188.63|5188.63|5188.63|5188.63|5188.63|5188.63|0
1620641540000|2021-05-10 10:12:20|5188.39|5188.39|5187.67|5187.67|5188.39|5188.39|5187.43|5187.43|0
1620641550000|2021-05-10 10:12:30|5188.1|5188.1|5188.34|5188.34|5188.34|5188.34|5188.1|5188.1|0
1620641560000|2021-05-10 10:12:40|5188.58|5188.58|5188.34|5188.34|5188.58|5188.58|5188.34|5188.34|0
1620641580000|2021-05-10 10:13:00|5188.78|5188.78|5189.01|5189.01|5189.01|5189.01|5188.78|5188.78|0
1620641590000|2021-05-10 10:13:10|5189.05|5189.05|5188.61|5188.61|5189.05|5189.05|5188.61|5188.61|0
1620641610000|2021-05-10 10:13:30|5188.1|5188.1|5187.15|5187.15|5188.1|5188.1|5187.15|5187.15|0
1620641620000|2021-05-10 10:13:40|5187.38|5187.38|5187.38|5187.38|5187.38|5187.38|5187.38|5187.38|0
1620641650000|2021-05-10 10:14:10|5187.84|5187.84|5187.86|5187.86|5187.86|5187.86|5187.84|5187.84|0
1620641660000|2021-05-10 10:14:20|5188.65|5188.65|5188.65|5188.65|5188.65|5188.65|5188.65|5188.65|0
1620641680000|2021-05-10 10:14:40|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|5188.89|0
1620641690000|2021-05-10 10:14:50|5188.6|5188.6|5189.29|5189.29|5189.29|5189.29|5188.6|5188.6|0
1620641700000|2021-05-10 10:15:00|5189.06|5189.06|5189.06|5189.06|5189.06|5189.06|5189.06|5189.06|0
1620641710000|2021-05-10 10:15:10|5189.08|5189.08|5189.05|5189.05|5189.08|5189.08|5189.05|5189.05|0
1620641720000|2021-05-10 10:15:20|5188.83|5188.83|5188.83|5188.83|5188.83|5188.83|5188.83|5188.83|0
1620641730000|2021-05-10 10:15:30|5188.59|5188.59|5186.17|5186.17|5188.59|5188.59|5186.17|5186.17|0
1620641740000|2021-05-10 10:15:40|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|5186.46|0
1620641760000|2021-05-10 10:16:00|5186.25|5186.25|5186.25|5186.25|5186.25|5186.25|5186.25|5186.25|0
1620641780000|2021-05-10 10:16:20|5185.96|5185.96|5185.96|5185.96|5185.96|5185.96|5185.96|5185.96|0
1620641800000|2021-05-10 10:16:40|5185.21|5185.21|5185|5185|5185.21|5185.21|5184.98|5184.98|0
1620641820000|2021-05-10 10:17:00|5185.58|5185.58|5185.58|5185.58|5185.58|5185.58|5185.58|5185.58|0
1620641840000|2021-05-10 10:17:20|5185.59|5185.59|5185.11|5185.11|5185.59|5185.59|5185.11|5185.11|0
1620641850000|2021-05-10 10:17:30|5184.87|5184.87|5183.55|5183.55|5184.87|5184.87|5183.55|5183.55|0
1620641860000|2021-05-10 10:17:40|5183.77|5183.77|5183.77|5183.77|5183.77|5183.77|5183.77|5183.77|0
1620641870000|2021-05-10 10:17:50|5183.76|5183.76|5183.76|5183.76|5183.76|5183.76|5183.76|5183.76|0
1620641880000|2021-05-10 10:18:00|5183.33|5183.33|5183.33|5183.33|5183.33|5183.33|5183.33|5183.33|0
1620641890000|2021-05-10 10:18:10|5183.09|5183.09|5182.87|5182.87|5183.09|5183.09|5182.87|5182.87|0
1620641910000|2021-05-10 10:18:30|5182.83|5182.83|5181.18|5181.18|5182.83|5182.83|5181.18|5181.18|0
1620641920000|2021-05-10 10:18:40|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|5181.41|0
1620641930000|2021-05-10 10:18:50|5181.7|5181.7|5181.68|5181.68|5181.7|5181.7|5181.68|5181.68|0
1620641950000|2021-05-10 10:19:10|5181.91|5181.91|5183.11|5183.11|5183.11|5183.11|5181.91|5181.91|0
1620641970000|2021-05-10 10:19:30|5182.87|5182.87|5182.35|5182.35|5182.87|5182.87|5182.35|5182.35|0
1620642000000|2021-05-10 10:20:00|5182.87|5182.87|5183.11|5183.11|5183.11|5183.11|5182.87|5182.87|0
1620642010000|2021-05-10 10:20:10|5183.09|5183.09|5182.61|5182.61|5183.09|5183.09|5182.61|5182.61|0
1620642020000|2021-05-10 10:20:20|5182.32|5182.32|5182.75|5182.75|5182.75|5182.75|5182.32|5182.32|0
1620642030000|2021-05-10 10:20:30|5182.99|5182.99|5182.7|5182.7|5182.99|5182.99|5182.7|5182.7|0
1620642050000|2021-05-10 10:20:50|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|5182.66|0
1620642070000|2021-05-10 10:21:10|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|5182.45|0
1620642090000|2021-05-10 10:21:30|5182.46|5182.46|5182.45|5182.45|5182.46|5182.46|5182.45|5182.45|0
1620642100000|2021-05-10 10:21:40|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|5182.21|0
1620642120000|2021-05-10 10:22:00|5182.25|5182.25|5180.92|5180.92|5182.25|5182.25|5180.92|5180.92|0
1620642140000|2021-05-10 10:22:20|5181.38|5181.38|5180.51|5180.51|5181.38|5181.38|5180.51|5180.51|0
1620642150000|2021-05-10 10:22:30|5180.8|5180.8|5180.8|5180.8|5180.8|5180.8|5180.8|5180.8|0
1620642170000|2021-05-10 10:22:50|5180.51|5180.51|5180.51|5180.51|5180.51|5180.51|5180.51|5180.51|0
1620642180000|2021-05-10 10:23:00|5180.27|5180.27|5179.82|5179.82|5180.27|5180.27|5179.82|5179.82|0
1620642190000|2021-05-10 10:23:10|5179.8|5179.8|5178.89|5178.89|5179.8|5179.8|5178.89|5178.89|0
1620642200000|2021-05-10 10:23:20|5179.1|5179.1|5179.58|5179.58|5179.58|5179.58|5179.1|5179.1|0
1620642220000|2021-05-10 10:23:40|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|5180.25|0
1620642240000|2021-05-10 10:24:00|5180.49|5180.49|5180.49|5180.49|5180.49|5180.49|5180.49|5180.49|0
1620642260000|2021-05-10 10:24:20|5180.25|5180.25|5178.89|5178.89|5180.25|5180.25|5178.89|5178.89|0
1620642270000|2021-05-10 10:24:30|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|5178.87|0
1620642280000|2021-05-10 10:24:40|5179.09|5179.09|5177.36|5177.36|5179.09|5179.09|5177.36|5177.36|0
1620642300000|2021-05-10 10:25:00|5177.57|5177.57|5177.81|5177.81|5177.81|5177.81|5177.57|5177.57|0
1620642310000|2021-05-10 10:25:10|5178.03|5178.03|5178.32|5178.32|5178.32|5178.32|5178.03|5178.03|0
1620642320000|2021-05-10 10:25:20|5178.53|5178.53|5179.88|5179.88|5179.88|5179.88|5178.53|5178.53|0
1620642340000|2021-05-10 10:25:40|5180.09|5180.09|5180.31|5180.31|5180.31|5180.31|5180.09|5180.09|0
1620642350000|2021-05-10 10:25:50|5180.55|5180.55|5180.76|5180.76|5180.76|5180.76|5180.55|5180.55|0
1620642380000|2021-05-10 10:26:20|5180.98|5180.98|5181.44|5181.44|5181.44|5181.44|5180.98|5180.98|0
1620642390000|2021-05-10 10:26:30|5181|5181|5180.79|5180.79|5181|5181|5180.79|5180.79|0
1620642400000|2021-05-10 10:26:40|5181|5181|5181|5181|5181|5181|5181|5181|0
1620642410000|2021-05-10 10:26:50|5181.22|5181.22|5183.94|5183.94|5183.94|5183.94|5181.22|5181.22|0
1620642420000|2021-05-10 10:27:00|5184|5184|5184.24|5184.24|5184.24|5184.24|5184|5184|0
1620642440000|2021-05-10 10:27:20|5184.7|5184.7|5185.46|5185.46|5185.46|5185.46|5184.7|5184.7|0
1620642450000|2021-05-10 10:27:30|5185.22|5185.22|5185.18|5185.18|5185.42|5185.42|5184.22|5184.22|0
1620642460000|2021-05-10 10:27:40|5185.76|5185.76|5185.02|5185.02|5185.76|5185.76|5185.02|5185.02|0
1620642470000|2021-05-10 10:27:50|5184.78|5184.78|5184.84|5184.84|5185.09|5185.09|5184.78|5184.78|0
1620642480000|2021-05-10 10:28:00|5184.05|5184.05|5183.83|5183.83|5184.05|5184.05|5183.59|5183.59|0
1620642490000|2021-05-10 10:28:10|5184.05|5184.05|5185.1|5185.1|5185.1|5185.1|5184.05|5184.05|0
1620642500000|2021-05-10 10:28:20|5185.08|5185.08|5185.08|5185.08|5185.08|5185.08|5185.08|5185.08|0
1620642510000|2021-05-10 10:28:30|5184.65|5184.65|5184.86|5184.86|5184.86|5184.86|5184.65|5184.65|0
1620642540000|2021-05-10 10:29:00|5184.85|5184.85|5184.85|5184.85|5184.85|5184.85|5184.85|5184.85|0
1620642570000|2021-05-10 10:29:30|5184.89|5184.89|5183.9|5183.9|5184.93|5184.93|5183.9|5183.9|0
1620642580000|2021-05-10 10:29:40|5184.14|5184.14|5184.44|5184.44|5184.44|5184.44|5184.14|5184.14|0
1620642600000|2021-05-10 10:30:00|5184.45|5184.45|5184.46|5184.46|5184.49|5184.49|5184.45|5184.45|0
1620642610000|2021-05-10 10:30:10|5184.94|5184.94|5186.26|5186.26|5186.26|5186.26|5184.94|5184.94|0
1620642620000|2021-05-10 10:30:20|5186.28|5186.28|5186.06|5186.06|5187.45|5187.45|5186.06|5186.06|0
1620642640000|2021-05-10 10:30:40|5186.1|5186.1|5186.31|5186.31|5186.31|5186.31|5186.1|5186.1|0
1620642670000|2021-05-10 10:31:10|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|5186.6|0
1620642680000|2021-05-10 10:31:20|5186.39|5186.39|5187.35|5187.35|5187.35|5187.35|5186.39|5186.39|0
1620642690000|2021-05-10 10:31:30|5187.13|5187.13|5186.69|5186.69|5187.13|5187.13|5186.68|5186.68|0
1620642700000|2021-05-10 10:31:40|5186.73|5186.73|5186.3|5186.3|5186.73|5186.73|5186.3|5186.3|0
1620642710000|2021-05-10 10:31:50|5185.82|5185.82|5187.55|5187.55|5187.55|5187.55|5185.82|5185.82|0
1620642720000|2021-05-10 10:32:00|5187.76|5187.76|5187.55|5187.55|5187.76|5187.76|5187.55|5187.55|0
1620642750000|2021-05-10 10:32:30|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|5188.41|0
1620642780000|2021-05-10 10:33:00|5188.63|5188.63|5189.59|5189.59|5189.59|5189.59|5188.63|5188.63|0
1620642790000|2021-05-10 10:33:10|5189.01|5189.01|5188.72|5188.72|5189.3|5189.3|5188.72|5188.72|0
1620642800000|2021-05-10 10:33:20|5189.01|5189.01|5189.44|5189.44|5189.44|5189.44|5189.01|5189.01|0
1620642840000|2021-05-10 10:34:00|5189.15|5189.15|5190.04|5190.04|5190.04|5190.04|5189.15|5189.15|0
1620642850000|2021-05-10 10:34:10|5189.82|5189.82|5189.82|5189.82|5189.82|5189.82|5189.82|5189.82|0
1620642860000|2021-05-10 10:34:20|5189.53|5189.53|5188.79|5188.79|5189.53|5189.53|5188.79|5188.79|0
1620642890000|2021-05-10 10:34:50|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|0
1620642900000|2021-05-10 10:35:00|5188.33|5188.33|5187.24|5187.24|5188.33|5188.33|5187.24|5187.24|0
1620642910000|2021-05-10 10:35:10|5187.23|5187.23|5185.58|5185.58|5187.23|5187.23|5185.58|5185.58|0
1620642920000|2021-05-10 10:35:20|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|5185.82|0
1620642940000|2021-05-10 10:35:40|5186.06|5186.06|5186.06|5186.06|5186.06|5186.06|5186.06|5186.06|0
1620642950000|2021-05-10 10:35:50|5186.3|5186.3|5186.3|5186.3|5186.3|5186.3|5186.3|5186.3|0
1620642960000|2021-05-10 10:36:00|5186.32|5186.32|5187.66|5187.66|5187.66|5187.66|5186.32|5186.32|0
1620643000000|2021-05-10 10:36:40|5187.95|5187.95|5187.95|5187.95|5187.95|5187.95|5187.95|5187.95|0
1620643020000|2021-05-10 10:37:00|5188.01|5188.01|5188.78|5188.78|5188.78|5188.78|5188.01|5188.01|0
1620643030000|2021-05-10 10:37:10|5189.25|5189.25|5189.25|5189.25|5189.25|5189.25|5189.25|5189.25|0
1620643040000|2021-05-10 10:37:20|5189.02|5189.02|5189.02|5189.02|5189.02|5189.02|5189.02|5189.02|0
1620643050000|2021-05-10 10:37:30|5188.78|5188.78|5188.78|5188.78|5188.78|5188.78|5188.78|5188.78|0
1620643060000|2021-05-10 10:37:40|5188.81|5188.81|5188.81|5188.81|5188.81|5188.81|5188.81|5188.81|0
1620643070000|2021-05-10 10:37:50|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|5189.9|0
1620643080000|2021-05-10 10:38:00|5190.18|5190.18|5190.18|5190.18|5190.18|5190.18|5190.18|5190.18|0
1620643090000|2021-05-10 10:38:10|5189.97|5189.97|5190.01|5190.01|5190.01|5190.01|5189.97|5189.97|0
1620643100000|2021-05-10 10:38:20|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|5189.53|0
1620643110000|2021-05-10 10:38:30|5189.29|5189.29|5189.29|5189.29|5189.29|5189.29|5189.29|5189.29|0
1620643120000|2021-05-10 10:38:40|5189.07|5189.07|5188.86|5188.86|5189.07|5189.07|5188.86|5188.86|0
1620643150000|2021-05-10 10:39:10|5189.07|5189.07|5189.07|5189.07|5189.07|5189.07|5189.07|5189.07|0
1620643160000|2021-05-10 10:39:20|5189.05|5189.05|5189.63|5189.63|5189.63|5189.63|5189.05|5189.05|0
1620643180000|2021-05-10 10:39:40|5189.39|5189.39|5189.63|5189.63|5189.63|5189.63|5189.39|5189.39|0
1620643210000|2021-05-10 10:40:10|5189.65|5189.65|5189|5189|5189.86|5189.86|5189|5189|0
1620643220000|2021-05-10 10:40:20|5189.21|5189.21|5188.98|5188.98|5189.21|5189.21|5188.98|5188.98|0
1620643230000|2021-05-10 10:40:30|5189.26|5189.26|5188.69|5188.69|5189.26|5189.26|5188.69|5188.69|0
1620643240000|2021-05-10 10:40:40|5189.79|5189.79|5189.79|5189.79|5189.79|5189.79|5189.79|5189.79|0
1620643250000|2021-05-10 10:40:50|5190.03|5190.03|5190.03|5190.03|5190.03|5190.03|5190.03|5190.03|0
1620643260000|2021-05-10 10:41:00|5191.76|5191.76|5191.19|5191.19|5191.76|5191.76|5191.19|5191.19|0
1620643270000|2021-05-10 10:41:10|5191.43|5191.43|5192.29|5192.29|5192.29|5192.29|5191.43|5191.43|0
1620643280000|2021-05-10 10:41:20|5192.51|5192.51|5191.35|5191.35|5192.52|5192.52|5191.35|5191.35|0
1620643290000|2021-05-10 10:41:30|5190.92|5190.92|5190.37|5190.37|5190.95|5190.95|5190.37|5190.37|0
1620643300000|2021-05-10 10:41:40|5190.08|5190.08|5190.37|5190.37|5190.37|5190.37|5190.08|5190.08|0
1620643310000|2021-05-10 10:41:50|5189.89|5189.89|5189.89|5189.89|5189.89|5189.89|5189.89|5189.89|0
1620643320000|2021-05-10 10:42:00|5190.13|5190.13|5189.26|5189.26|5190.13|5190.13|5189.26|5189.26|0
1620643340000|2021-05-10 10:42:20|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|5189.84|0
1620643360000|2021-05-10 10:42:40|5190.13|5190.13|5190.95|5190.95|5190.95|5190.95|5190.13|5190.13|0
1620643370000|2021-05-10 10:42:50|5190.98|5190.98|5190.98|5190.98|5190.98|5190.98|5190.98|5190.98|0
1620643380000|2021-05-10 10:43:00|5190.99|5190.99|5191.01|5191.01|5191.01|5191.01|5190.99|5190.99|0
1620643400000|2021-05-10 10:43:20|5190.72|5190.72|5190.5|5190.5|5190.72|5190.72|5190.5|5190.5|0
1620643410000|2021-05-10 10:43:30|5190.52|5190.52|5190.55|5190.55|5190.55|5190.55|5190.5|5190.5|0
1620643430000|2021-05-10 10:43:50|5191.44|5191.44|5191.22|5191.22|5191.44|5191.44|5191.22|5191.22|0
1620643450000|2021-05-10 10:44:10|5191.44|5191.44|5191.44|5191.44|5191.44|5191.44|5191.44|5191.44|0
1620643460000|2021-05-10 10:44:20|5191.92|5191.92|5191.92|5191.92|5191.92|5191.92|5191.92|5191.92|0
1620643480000|2021-05-10 10:44:40|5191.68|5191.68|5191.68|5191.68|5191.68|5191.68|5191.68|5191.68|0
1620643490000|2021-05-10 10:44:50|5191.89|5191.89|5192.18|5192.18|5192.98|5192.98|5191.89|5191.89|0
1620643500000|2021-05-10 10:45:00|5192.47|5192.47|5192.47|5192.47|5192.47|5192.47|5192.47|5192.47|0
1620643510000|2021-05-10 10:45:10|5192.44|5192.44|5192.92|5192.92|5192.92|5192.92|5192.44|5192.44|0
1620643520000|2021-05-10 10:45:20|5192.96|5192.96|5192.96|5192.96|5192.96|5192.96|5192.96|5192.96|0
1620643570000|2021-05-10 10:46:10|5193.25|5193.25|5192.29|5192.29|5193.25|5193.25|5192.29|5192.29|0
1620643580000|2021-05-10 10:46:20|5192|5192|5191.76|5191.76|5192|5192|5191.76|5191.76|0
1620643600000|2021-05-10 10:46:40|5192.21|5192.21|5192.5|5192.5|5192.5|5192.5|5192.21|5192.21|0
1620643610000|2021-05-10 10:46:50|5192.21|5192.21|5192.21|5192.21|5192.21|5192.21|5192.21|5192.21|0
1620643640000|2021-05-10 10:47:20|5192.19|5192.19|5191.95|5191.95|5192.19|5192.19|5191.95|5191.95|0
1620643660000|2021-05-10 10:47:40|5191.38|5191.38|5191.38|5191.38|5191.62|5191.62|5191.38|5191.38|0
1620643680000|2021-05-10 10:48:00|5191.83|5191.83|5191.54|5191.54|5191.83|5191.83|5191.54|5191.54|0
1620643700000|2021-05-10 10:48:20|5191.25|5191.25|5191.25|5191.25|5191.25|5191.25|5191.25|5191.25|0
1620643710000|2021-05-10 10:48:30|5191.33|5191.33|5190.85|5190.85|5191.33|5191.33|5190.85|5190.85|0
1620643780000|2021-05-10 10:49:40|5190.83|5190.83|5190.83|5190.83|5190.83|5190.83|5190.83|5190.83|0
1620643800000|2021-05-10 10:50:00|5191.12|5191.12|5191.33|5191.33|5191.33|5191.33|5191.12|5191.12|0
1620643830000|2021-05-10 10:50:30|5191.12|5191.12|5191.12|5191.12|5191.12|5191.12|5191.12|5191.12|0
1620643840000|2021-05-10 10:50:40|5190.83|5190.83|5190.83|5190.83|5190.83|5190.83|5190.83|5190.83|0
1620643860000|2021-05-10 10:51:00|5190.8|5190.8|5190.8|5190.8|5190.8|5190.8|5190.8|5190.8|0
1620643870000|2021-05-10 10:51:10|5190.51|5190.51|5190.75|5190.75|5190.8|5190.8|5190.51|5190.51|0
1620643900000|2021-05-10 10:51:40|5190.97|5190.97|5191.21|5191.21|5191.21|5191.21|5190.97|5190.97|0
1620643910000|2021-05-10 10:51:50|5190.97|5190.97|5190.75|5190.75|5190.97|5190.97|5190.75|5190.75|0
1620643920000|2021-05-10 10:52:00|5190.51|5190.51|5188.9|5188.9|5190.51|5190.51|5188.9|5188.9|0
1620643930000|2021-05-10 10:52:10|5189.18|5189.18|5189.18|5189.18|5189.18|5189.18|5189.18|5189.18|0
1620643940000|2021-05-10 10:52:20|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|5188.96|0
1620643950000|2021-05-10 10:52:30|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|5188.09|0
1620643960000|2021-05-10 10:52:40|5187.86|5187.86|5187.86|5187.86|5187.86|5187.86|5187.86|5187.86|0
1620643970000|2021-05-10 10:52:50|5187.64|5187.64|5187.64|5187.64|5187.64|5187.64|5187.64|5187.64|0
1620643980000|2021-05-10 10:53:00|5187.42|5187.42|5186.56|5186.56|5187.42|5187.42|5186.56|5186.56|0
1620643990000|2021-05-10 10:53:10|5186.11|5186.11|5186.11|5186.11|5186.11|5186.11|5186.11|5186.11|0
1620644020000|2021-05-10 10:53:40|5186.4|5186.4|5186.83|5186.83|5186.83|5186.83|5186.4|5186.4|0
1620644030000|2021-05-10 10:53:50|5186.61|5186.61|5187.14|5187.14|5187.14|5187.14|5186.61|5186.61|0
1620644040000|2021-05-10 10:54:00|5187.12|5187.12|5187.12|5187.12|5187.12|5187.12|5187.12|5187.12|0
1620644050000|2021-05-10 10:54:10|5187.56|5187.56|5187.85|5187.85|5187.85|5187.85|5187.56|5187.56|0
1620644060000|2021-05-10 10:54:20|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|5187.63|0
1620644070000|2021-05-10 10:54:30|5188.35|5188.35|5189.22|5189.22|5189.22|5189.22|5188.35|5188.35|0
1620644080000|2021-05-10 10:54:40|5189.46|5189.46|5189.46|5189.46|5189.46|5189.46|5189.46|5189.46|0
1620644100000|2021-05-10 10:55:00|5189.75|5189.75|5189.51|5189.51|5189.75|5189.75|5189.51|5189.51|0
1620644110000|2021-05-10 10:55:10|5189.27|5189.27|5189.27|5189.27|5189.27|5189.27|5189.27|5189.27|0
1620644120000|2021-05-10 10:55:20|5189.25|5189.25|5188.24|5188.24|5189.27|5189.27|5188.24|5188.24|0
1620644140000|2021-05-10 10:55:40|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|5188.22|0
1620644170000|2021-05-10 10:56:10|5188.51|5188.51|5188.76|5188.76|5188.96|5188.96|5188.51|5188.51|0
1620644180000|2021-05-10 10:56:20|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|5188.55|0
1620644190000|2021-05-10 10:56:30|5188.98|5188.98|5189.29|5189.29|5189.51|5189.51|5188.98|5188.98|0
1620644210000|2021-05-10 10:56:50|5189.58|5189.58|5189.58|5189.58|5189.58|5189.58|5189.58|5189.58|0
1620644220000|2021-05-10 10:57:00|5189.87|5189.87|5191.52|5191.52|5191.55|5191.55|5189.87|5189.87|0
1620644230000|2021-05-10 10:57:10|5191.28|5191.28|5191.28|5191.28|5191.28|5191.28|5191.28|5191.28|0
1620644250000|2021-05-10 10:57:30|5191.76|5191.76|5192.56|5192.56|5192.56|5192.56|5191.76|5191.76|0
1620644260000|2021-05-10 10:57:40|5192.32|5192.32|5192.56|5192.56|5192.56|5192.56|5192.32|5192.32|0
1620644270000|2021-05-10 10:57:50|5192.32|5192.32|5192.1|5192.1|5192.32|5192.32|5192.1|5192.1|0
1620644280000|2021-05-10 10:58:00|5192.39|5192.39|5192.39|5192.39|5192.39|5192.39|5192.39|5192.39|0
1620644320000|2021-05-10 10:58:40|5192.61|5192.61|5192.39|5192.39|5192.61|5192.61|5192.39|5192.39|0
1620644330000|2021-05-10 10:58:50|5192.61|5192.61|5192.68|5192.68|5192.68|5192.68|5192.39|5192.39|0
1620644360000|2021-05-10 10:59:20|5192.25|5192.25|5191.76|5191.76|5192.25|5192.25|5191.76|5191.76|0
1620644370000|2021-05-10 10:59:30|5192|5192|5191.76|5191.76|5192|5192|5191.76|5191.76|0
1620644380000|2021-05-10 10:59:40|5192|5192|5191.79|5191.79|5192|5192|5191.76|5191.76|0
1620644390000|2021-05-10 10:59:50|5192.44|5192.44|5192.44|5192.44|5192.44|5192.44|5192.15|5192.15|0
1620644400000|2021-05-10 11:00:00|5192.15|5192.15|5192.15|5192.15|5192.15|5192.15|5192.15|5192.15|0
1620644410000|2021-05-10 11:00:10|5192.73|5192.73|5193.59|5193.59|5193.59|5193.59|5192.44|5192.44|0
1620644420000|2021-05-10 11:00:20|5193.35|5193.35|5192.36|5192.36|5193.35|5193.35|5192.36|5192.36|0
1620644430000|2021-05-10 11:00:30|5192.6|5192.6|5193.06|5193.06|5193.06|5193.06|5192.03|5192.03|0
1620644440000|2021-05-10 11:00:40|5192.77|5192.77|5192.77|5192.77|5192.77|5192.77|5192.77|5192.77|0
1620644450000|2021-05-10 11:00:50|5193.06|5193.06|5193.06|5193.06|5193.06|5193.06|5193.06|5193.06|0
1620644460000|2021-05-10 11:01:00|5193.35|5193.35|5193.83|5193.83|5193.83|5193.83|5193.35|5193.35|0
1620644470000|2021-05-10 11:01:10|5193.85|5193.85|5193.85|5193.85|5193.85|5193.85|5193.85|5193.85|0
1620644490000|2021-05-10 11:01:30|5194.28|5194.28|5194.48|5194.48|5194.52|5194.52|5194.28|5194.28|0
1620644500000|2021-05-10 11:01:40|5194.69|5194.69|5195.27|5195.27|5195.27|5195.27|5194.48|5194.48|0
1620644510000|2021-05-10 11:01:50|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|5194.98|0
1620644520000|2021-05-10 11:02:00|5195.22|5195.22|5194.9|5194.9|5195.22|5195.22|5194.9|5194.9|0
1620644530000|2021-05-10 11:02:10|5194.23|5194.23|5193.94|5193.94|5194.23|5194.23|5193.94|5193.94|0
1620644540000|2021-05-10 11:02:20|5193.93|5193.93|5192.75|5192.75|5193.93|5193.93|5192.75|5192.75|0
1620644550000|2021-05-10 11:02:30|5191.4|5191.4|5191.69|5191.69|5191.98|5191.98|5191.4|5191.4|0
1620644560000|2021-05-10 11:02:40|5191.93|5191.93|5190.56|5190.56|5191.93|5191.93|5190.56|5190.56|0
1620644580000|2021-05-10 11:03:00|5188.91|5188.91|5188.91|5188.91|5188.91|5188.91|5188.91|5188.91|0
1620644590000|2021-05-10 11:03:10|5188.62|5188.62|5187.57|5187.57|5188.62|5188.62|5187.57|5187.57|0
1620644600000|2021-05-10 11:03:20|5186.7|5186.7|5186.93|5186.93|5187.28|5187.28|5186.7|5186.7|0
1620644620000|2021-05-10 11:03:40|5186.42|5186.42|5186.21|5186.21|5186.42|5186.42|5186.21|5186.21|0
1620644630000|2021-05-10 11:03:50|5185.73|5185.73|5184.82|5184.82|5185.73|5185.73|5184.82|5184.82|0
1620644660000|2021-05-10 11:04:20|5185.04|5185.04|5185.96|5185.96|5186.18|5186.18|5185.04|5185.04|0
1620644670000|2021-05-10 11:04:30|5185.91|5185.91|5185.91|5185.91|5185.91|5185.91|5185.91|5185.91|0
1620644680000|2021-05-10 11:04:40|5186.38|5186.38|5186.38|5186.38|5186.38|5186.38|5186.38|5186.38|0
1620644690000|2021-05-10 11:04:50|5186.09|5186.09|5186.14|5186.14|5186.14|5186.14|5186.09|5186.09|0
1620644730000|2021-05-10 11:05:30|5185.85|5185.85|5185.87|5185.87|5185.87|5185.87|5185.85|5185.85|0
1620644740000|2021-05-10 11:05:40|5185.42|5185.42|5185.2|5185.2|5185.42|5185.42|5185.2|5185.2|0
1620644760000|2021-05-10 11:06:00|5184.91|5184.91|5184.91|5184.91|5184.91|5184.91|5184.91|5184.91|0
1620644770000|2021-05-10 11:06:10|5184.85|5184.85|5184.27|5184.27|5184.85|5184.85|5184.27|5184.27|0
1620644780000|2021-05-10 11:06:20|5183.56|5183.56|5181.66|5181.66|5183.56|5183.56|5181.37|5181.37|0
1620644790000|2021-05-10 11:06:30|5181.44|5181.44|5181.44|5181.44|5181.44|5181.44|5181.44|5181.44|0
1620644800000|2021-05-10 11:06:40|5181.23|5181.23|5180.51|5180.51|5181.23|5181.23|5180.51|5180.51|0
1620644830000|2021-05-10 11:07:10|5180.75|5180.75|5180.74|5180.74|5180.75|5180.75|5180.74|5180.74|0
1620644840000|2021-05-10 11:07:20|5180.72|5180.72|5180.72|5180.72|5180.72|5180.72|5180.72|5180.72|0
1620644850000|2021-05-10 11:07:30|5180.03|5180.03|5179.46|5179.46|5180.24|5180.24|5179.46|5179.46|0
1620644880000|2021-05-10 11:08:00|5179.94|5179.94|5179.94|5179.94|5179.94|5179.94|5179.94|5179.94|0
1620644920000|2021-05-10 11:08:40|5179.46|5179.46|5177.29|5177.29|5179.46|5179.46|5177.29|5177.29|0
1620644940000|2021-05-10 11:09:00|5177.58|5177.58|5177.97|5177.97|5177.97|5177.97|5176.57|5176.57|0
1620644950000|2021-05-10 11:09:10|5177.39|5177.39|5176.89|5176.89|5177.39|5177.39|5176.43|5176.43|0
1620644960000|2021-05-10 11:09:20|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|5177.33|0
1620644970000|2021-05-10 11:09:30|5177.04|5177.04|5177.32|5177.32|5177.32|5177.32|5177.04|5177.04|0
1620644980000|2021-05-10 11:09:40|5177.36|5177.36|5177.6|5177.6|5177.6|5177.6|5177.36|5177.36|0
1620644990000|2021-05-10 11:09:50|5177.89|5177.89|5177.85|5177.85|5177.89|5177.89|5177.85|5177.85|0
1620645000000|2021-05-10 11:10:00|5177.64|5177.64|5176.82|5176.82|5177.64|5177.64|5176.82|5176.82|0
1620645020000|2021-05-10 11:10:20|5176.53|5176.53|5176.49|5176.49|5176.53|5176.53|5176.49|5176.49|0
1620645050000|2021-05-10 11:10:50|5176.51|5176.51|5176.93|5176.93|5176.93|5176.93|5176.36|5176.36|0
1620645060000|2021-05-10 11:11:00|5177.15|5177.15|5176.93|5176.93|5177.15|5177.15|5176.93|5176.93|0
1620645070000|2021-05-10 11:11:10|5177.15|5177.15|5177.15|5177.15|5177.15|5177.15|5177.15|5177.15|0
1620645090000|2021-05-10 11:11:30|5177.44|5177.44|5177.73|5177.73|5177.73|5177.73|5177.44|5177.44|0
1620645130000|2021-05-10 11:12:10|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|5178.16|0
1620645160000|2021-05-10 11:12:40|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|5177.87|0
1620645170000|2021-05-10 11:12:50|5177.66|5177.66|5178.37|5178.37|5178.37|5178.37|5177.66|5177.66|0
1620645190000|2021-05-10 11:13:10|5178.16|5178.16|5177.87|5177.87|5178.16|5178.16|5177.87|5177.87|0
1620645210000|2021-05-10 11:13:30|5176.67|5176.67|5175.78|5175.78|5176.67|5176.67|5175.78|5175.78|0
1620645220000|2021-05-10 11:13:40|5176.21|5176.21|5175.7|5175.7|5176.21|5176.21|5175.7|5175.7|0
1620645260000|2021-05-10 11:14:20|5175.67|5175.67|5175.38|5175.38|5175.67|5175.67|5175.09|5175.09|0
1620645270000|2021-05-10 11:14:30|5175.39|5175.39|5175.68|5175.68|5175.68|5175.68|5175.39|5175.39|0
1620645290000|2021-05-10 11:14:50|5175.97|5175.97|5175.68|5175.68|5175.97|5175.97|5175.68|5175.68|0
1620645300000|2021-05-10 11:15:00|5176.84|5176.84|5176.72|5176.72|5177.58|5177.58|5176.72|5176.72|0
1620645310000|2021-05-10 11:15:10|5176.74|5176.74|5177.48|5177.48|5177.48|5177.48|5176.74|5176.74|0
1620645320000|2021-05-10 11:15:20|5177.72|5177.72|5177.75|5177.75|5177.75|5177.75|5177.72|5177.72|0
1620645330000|2021-05-10 11:15:30|5177.8|5177.8|5178.65|5178.65|5178.65|5178.65|5177.79|5177.79|0
1620645340000|2021-05-10 11:15:40|5179.13|5179.13|5179.13|5179.13|5179.13|5179.13|5179.13|5179.13|0
1620645350000|2021-05-10 11:15:50|5179.37|5179.37|5181.12|5181.12|5181.12|5181.12|5179.37|5179.37|0
1620645360000|2021-05-10 11:16:00|5181.05|5181.05|5180.79|5180.79|5181.05|5181.05|5180.79|5180.79|0
1620645380000|2021-05-10 11:16:20|5180.83|5180.83|5180.59|5180.59|5180.83|5180.83|5180.59|5180.59|0
1620645390000|2021-05-10 11:16:30|5180.14|5180.14|5179.33|5179.33|5180.14|5180.14|5179.33|5179.33|0
1620645400000|2021-05-10 11:16:40|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|5179.31|0
1620645410000|2021-05-10 11:16:50|5179.34|5179.34|5179.34|5179.34|5179.34|5179.34|5179.34|5179.34|0
1620645420000|2021-05-10 11:17:00|5179.85|5179.85|5179.92|5179.92|5179.92|5179.92|5179.63|5179.63|0
1620645430000|2021-05-10 11:17:10|5180.35|5180.35|5181.07|5181.07|5181.07|5181.07|5180.35|5180.35|0
1620645490000|2021-05-10 11:18:10|5180.83|5180.83|5180.42|5180.42|5180.83|5180.83|5180.42|5180.42|0
1620645510000|2021-05-10 11:18:30|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|5180.13|0
1620645530000|2021-05-10 11:18:50|5180.23|5180.23|5180.23|5180.23|5180.23|5180.23|5180.23|5180.23|0
1620645540000|2021-05-10 11:19:00|5179.99|5179.99|5180.23|5180.23|5180.23|5180.23|5179.99|5179.99|0
1620645550000|2021-05-10 11:19:10|5180.47|5180.47|5181.05|5181.05|5181.05|5181.05|5180.47|5180.47|0
1620645580000|2021-05-10 11:19:40|5181.53|5181.53|5182.44|5182.44|5182.44|5182.44|5181.53|5181.53|0
1620645590000|2021-05-10 11:19:50|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|5182.72|0
1620645600000|2021-05-10 11:20:00|5182.94|5182.94|5182.94|5182.94|5182.94|5182.94|5182.94|5182.94|0
1620645610000|2021-05-10 11:20:10|5183.23|5183.23|5184|5184|5184|5184|5183.23|5183.23|0
1620645640000|2021-05-10 11:20:40|5183.97|5183.97|5184.61|5184.61|5184.61|5184.61|5183.97|5183.97|0
1620645650000|2021-05-10 11:20:50|5185.09|5185.09|5185.09|5185.09|5185.09|5185.09|5185.09|5185.09|0
1620645660000|2021-05-10 11:21:00|5185.38|5185.38|5184.11|5184.11|5185.38|5185.38|5184.11|5184.11|0
1620645670000|2021-05-10 11:21:10|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|5184.24|0
1620645680000|2021-05-10 11:21:20|5184.68|5184.68|5184.92|5184.92|5184.92|5184.92|5184.68|5184.68|0
1620645700000|2021-05-10 11:21:40|5184.7|5184.7|5184.7|5184.7|5184.7|5184.7|5184.7|5184.7|0
1620645730000|2021-05-10 11:22:10|5184.2|5184.2|5183.72|5183.72|5184.2|5184.2|5183.72|5183.72|0
1620645740000|2021-05-10 11:22:20|5183.7|5183.7|5183.47|5183.47|5183.7|5183.7|5183.47|5183.47|0
1620645780000|2021-05-10 11:23:00|5183.68|5183.68|5183.68|5183.68|5183.68|5183.68|5183.68|5183.68|0
1620645800000|2021-05-10 11:23:20|5183.44|5183.44|5182.14|5182.14|5183.44|5183.44|5182.14|5182.14|0
1620645810000|2021-05-10 11:23:30|5181.71|5181.71|5182.29|5182.29|5182.29|5182.29|5181.71|5181.71|0
1620645820000|2021-05-10 11:23:40|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|0
1620645830000|2021-05-10 11:23:50|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|5182.01|0
1620645850000|2021-05-10 11:24:10|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|5182.03|0
1620645880000|2021-05-10 11:24:40|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|0
1620645890000|2021-05-10 11:24:50|5181.91|5181.91|5181.95|5181.95|5181.95|5181.95|5181.91|5181.91|0
1620645900000|2021-05-10 11:25:00|5181.73|5181.73|5181.78|5181.78|5181.78|5181.78|5180.41|5180.41|0
1620645910000|2021-05-10 11:25:10|5181.49|5181.49|5181.51|5181.51|5181.51|5181.51|5181.49|5181.49|0
1620645920000|2021-05-10 11:25:20|5181.75|5181.75|5181.75|5181.75|5181.75|5181.75|5181.75|5181.75|0
1620645930000|2021-05-10 11:25:30|5181.71|5181.71|5181.69|5181.69|5181.71|5181.71|5181.69|5181.69|0
1620645940000|2021-05-10 11:25:40|5182.12|5182.12|5183.13|5183.13|5183.13|5183.13|5182.12|5182.12|0
1620645960000|2021-05-10 11:26:00|5183.99|5183.99|5184.15|5184.15|5184.21|5184.21|5183.94|5183.94|0
1620645980000|2021-05-10 11:26:20|5184.11|5184.11|5185.07|5185.07|5185.07|5185.07|5184.11|5184.11|0
1620645990000|2021-05-10 11:26:30|5185.65|5185.65|5185.61|5185.61|5185.65|5185.65|5185.61|5185.61|0
1620646000000|2021-05-10 11:26:40|5185.65|5185.65|5185.65|5185.65|5185.65|5185.65|5185.65|5185.65|0
1620646010000|2021-05-10 11:26:50|5186.1|5186.1|5186.68|5186.68|5186.68|5186.68|5186.1|5186.1|0
1620646020000|2021-05-10 11:27:00|5186.39|5186.39|5187.15|5187.15|5187.15|5187.15|5186.39|5186.39|0
1620646030000|2021-05-10 11:27:10|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|5187.17|0
1620646040000|2021-05-10 11:27:20|5187.75|5187.75|5188.23|5188.23|5188.23|5188.23|5187.75|5187.75|0
1620646050000|2021-05-10 11:27:30|5188.66|5188.66|5188.9|5188.9|5188.9|5188.9|5188.66|5188.66|0
1620646060000|2021-05-10 11:27:40|5189.35|5189.35|5189.14|5189.14|5189.35|5189.35|5189.14|5189.14|0
1620646070000|2021-05-10 11:27:50|5189.17|5189.17|5188.94|5188.94|5189.17|5189.17|5188.94|5188.94|0
1620646080000|2021-05-10 11:28:00|5188.92|5188.92|5188.61|5188.61|5188.92|5188.92|5188.61|5188.61|0
1620646100000|2021-05-10 11:28:20|5187.86|5187.86|5187.12|5187.12|5187.86|5187.86|5187.12|5187.12|0
1620646110000|2021-05-10 11:28:30|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|0
1620646120000|2021-05-10 11:28:40|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|5187.41|0
1620646130000|2021-05-10 11:28:50|5187.12|5187.12|5186.9|5186.9|5187.12|5187.12|5186.9|5186.9|0
1620646140000|2021-05-10 11:29:00|5186.67|5186.67|5186.41|5186.41|5186.67|5186.67|5186.41|5186.41|0
1620646150000|2021-05-10 11:29:10|5186.19|5186.19|5186.65|5186.65|5186.65|5186.65|5185.95|5185.95|0
1620646160000|2021-05-10 11:29:20|5186.88|5186.88|5187.17|5187.17|5187.17|5187.17|5186.88|5186.88|0
1620646170000|2021-05-10 11:29:30|5187.46|5187.46|5187.46|5187.46|5187.46|5187.46|5187.46|5187.46|0
1620646180000|2021-05-10 11:29:40|5187.17|5187.17|5187.61|5187.61|5187.61|5187.61|5187.17|5187.17|0
1620646190000|2021-05-10 11:29:50|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|5187.37|0
1620646200000|2021-05-10 11:30:00|5186.65|5186.65|5186.65|5186.65|5186.65|5186.65|5186.65|5186.65|0
1620646220000|2021-05-10 11:30:20|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|5186.63|0
1620646240000|2021-05-10 11:30:40|5186.92|5186.92|5186.92|5186.92|5186.92|5186.92|5186.92|5186.92|0
1620646250000|2021-05-10 11:30:50|5186.88|5186.88|5186.88|5186.88|5186.88|5186.88|5186.88|5186.88|0
1620646270000|2021-05-10 11:31:10|5187.12|5187.12|5187.36|5187.36|5187.36|5187.36|5187.12|5187.12|0
1620646280000|2021-05-10 11:31:20|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|5187.65|0
1620646290000|2021-05-10 11:31:30|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|0
1620646310000|2021-05-10 11:31:50|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|5187.4|0
1620646330000|2021-05-10 11:32:10|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|5187.69|0
1620646340000|2021-05-10 11:32:20|5187.71|5187.71|5187.71|5187.71|5187.71|5187.71|5187.71|5187.71|0
1620646350000|2021-05-10 11:32:30|5188.18|5188.18|5188.18|5188.18|5188.18|5188.18|5188.18|5188.18|0
1620646390000|2021-05-10 11:33:10|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|5188.24|0
1620646400000|2021-05-10 11:33:20|5188.23|5188.23|5188.23|5188.23|5188.27|5188.27|5188.23|5188.23|0
1620646410000|2021-05-10 11:33:30|5187.95|5187.95|5187.71|5187.71|5187.95|5187.95|5187.71|5187.71|0
1620646420000|2021-05-10 11:33:40|5187.61|5187.61|5187.18|5187.18|5187.61|5187.61|5187.18|5187.18|0
1620646430000|2021-05-10 11:33:50|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|0
1620646440000|2021-05-10 11:34:00|5186.94|5186.94|5187.68|5187.68|5187.68|5187.68|5186.94|5186.94|0
1620646450000|2021-05-10 11:34:10|5187.97|5187.97|5187.68|5187.68|5187.97|5187.97|5187.68|5187.68|0
1620646460000|2021-05-10 11:34:20|5187.97|5187.97|5187.99|5187.99|5187.99|5187.99|5187.97|5187.97|0
1620646480000|2021-05-10 11:34:40|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|5187.7|0
1620646500000|2021-05-10 11:35:00|5187.99|5187.99|5187.99|5187.99|5187.99|5187.99|5187.99|5187.99|0
1620646510000|2021-05-10 11:35:10|5188.21|5188.21|5187.7|5187.7|5188.21|5188.21|5187.7|5187.7|0
1620646520000|2021-05-10 11:35:20|5187.46|5187.46|5186.36|5186.36|5187.46|5187.46|5186.36|5186.36|0
1620646530000|2021-05-10 11:35:30|5186.65|5186.65|5186.43|5186.43|5186.67|5186.67|5186.43|5186.43|0
1620646560000|2021-05-10 11:36:00|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|5186.72|0
1620646570000|2021-05-10 11:36:10|5187.01|5187.01|5187.52|5187.52|5187.54|5187.54|5187.01|5187.01|0
1620646580000|2021-05-10 11:36:20|5187.23|5187.23|5187.23|5187.23|5187.23|5187.23|5187.23|5187.23|0
1620646590000|2021-05-10 11:36:30|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|5187.52|0
1620646600000|2021-05-10 11:36:40|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|5187.48|0
1620646610000|2021-05-10 11:36:50|5187.47|5187.47|5187.2|5187.2|5187.47|5187.47|5187.2|5187.2|0
1620646630000|2021-05-10 11:37:10|5187.22|5187.22|5187.18|5187.18|5187.22|5187.22|5187.18|5187.18|0
1620646670000|2021-05-10 11:37:50|5187.42|5187.42|5187.42|5187.42|5187.42|5187.42|5187.42|5187.42|0
1620646680000|2021-05-10 11:38:00|5187.47|5187.47|5187.48|5187.48|5187.48|5187.48|5187.47|5187.47|0
1620646690000|2021-05-10 11:38:10|5187.43|5187.43|5187.86|5187.86|5187.86|5187.86|5187.43|5187.43|0
1620646700000|2021-05-10 11:38:20|5187.64|5187.64|5186.39|5186.39|5187.64|5187.64|5186.39|5186.39|0
1620646710000|2021-05-10 11:38:30|5185.96|5185.96|5184.46|5184.46|5185.96|5185.96|5184.46|5184.46|0
1620646720000|2021-05-10 11:38:40|5184.7|5184.7|5184.7|5184.7|5184.7|5184.7|5184.7|5184.7|0
1620646730000|2021-05-10 11:38:50|5185.15|5185.15|5184.93|5184.93|5185.41|5185.41|5184.69|5184.69|0
1620646740000|2021-05-10 11:39:00|5184.98|5184.98|5184.98|5184.98|5184.98|5184.98|5184.98|5184.98|0
1620646760000|2021-05-10 11:39:20|5184.95|5184.95|5185.24|5185.24|5185.24|5185.24|5184.95|5184.95|0
1620646800000|2021-05-10 11:40:00|5185.26|5185.26|5185.86|5185.86|5185.86|5185.86|5185.26|5185.26|0
1620646820000|2021-05-10 11:40:20|5186.1|5186.1|5186.1|5186.1|5186.1|5186.1|5186.1|5186.1|0
1620646840000|2021-05-10 11:40:40|5185.57|5185.57|5185.35|5185.35|5185.57|5185.57|5185.35|5185.35|0
1620646850000|2021-05-10 11:40:50|5185.11|5185.11|5184.14|5184.14|5185.11|5185.11|5184.14|5184.14|0
1620646860000|2021-05-10 11:41:00|5184.11|5184.11|5184.09|5184.09|5184.11|5184.11|5184.09|5184.09|0
1620646870000|2021-05-10 11:41:10|5183.64|5183.64|5182.65|5182.65|5183.64|5183.64|5182.65|5182.65|0
1620646880000|2021-05-10 11:41:20|5182.89|5182.89|5182.59|5182.59|5182.89|5182.89|5182.59|5182.59|0
1620646890000|2021-05-10 11:41:30|5182.57|5182.57|5182.79|5182.79|5182.79|5182.79|5182.57|5182.57|0
1620646900000|2021-05-10 11:41:40|5182.78|5182.78|5182.99|5182.99|5182.99|5182.99|5182.78|5182.78|0
1620646910000|2021-05-10 11:41:50|5183.23|5183.23|5183.22|5183.22|5183.23|5183.23|5183.22|5183.22|0
1620646930000|2021-05-10 11:42:10|5183.24|5183.24|5183.24|5183.24|5183.24|5183.24|5183.24|5183.24|0
1620646940000|2021-05-10 11:42:20|5182.95|5182.95|5182.95|5182.95|5182.95|5182.95|5182.95|5182.95|0
1620646950000|2021-05-10 11:42:30|5183.24|5183.24|5183.24|5183.24|5183.24|5183.24|5183.24|5183.24|0
1620646960000|2021-05-10 11:42:40|5183.28|5183.28|5183.28|5183.28|5183.28|5183.28|5183.28|5183.28|0
1620646970000|2021-05-10 11:42:50|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|0
1620646980000|2021-05-10 11:43:00|5183.55|5183.55|5184.53|5184.53|5184.53|5184.53|5183.55|5183.55|0
1620647000000|2021-05-10 11:43:20|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|0
1620647080000|2021-05-10 11:44:40|5184.3|5184.3|5184.59|5184.59|5184.59|5184.59|5184.3|5184.3|0
1620647090000|2021-05-10 11:44:50|5185.04|5185.04|5185.57|5185.57|5185.57|5185.57|5185.04|5185.04|0
1620647100000|2021-05-10 11:45:00|5185.86|5185.86|5185.89|5185.89|5185.89|5185.89|5185.86|5185.86|0
1620647120000|2021-05-10 11:45:20|5186.13|5186.13|5186.37|5186.37|5186.37|5186.37|5186.13|5186.13|0
1620647130000|2021-05-10 11:45:30|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|5186.59|0
1620647140000|2021-05-10 11:45:40|5186.88|5186.88|5186.59|5186.59|5186.88|5186.88|5186.59|5186.59|0
1620647160000|2021-05-10 11:46:00|5186.37|5186.37|5186.37|5186.37|5186.37|5186.37|5186.37|5186.37|0
1620647180000|2021-05-10 11:46:20|5186.08|5186.08|5186.37|5186.37|5186.37|5186.37|5186.08|5186.08|0
1620647220000|2021-05-10 11:47:00|5186.13|5186.13|5186.13|5186.13|5186.13|5186.13|5186.13|5186.13|0
1620647240000|2021-05-10 11:47:20|5185.84|5185.84|5184.51|5184.51|5185.84|5185.84|5184.51|5184.51|0
1620647250000|2021-05-10 11:47:30|5184.3|5184.3|5184.56|5184.56|5184.56|5184.56|5184.3|5184.3|0
1620647260000|2021-05-10 11:47:40|5184.53|5184.53|5184.53|5184.53|5184.53|5184.53|5184.53|5184.53|0
1620647280000|2021-05-10 11:48:00|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|5184.29|0
1620647330000|2021-05-10 11:48:50|5184.31|5184.31|5184.29|5184.29|5184.31|5184.31|5184.29|5184.29|0
1620647360000|2021-05-10 11:49:20|5184.51|5184.51|5184.51|5184.51|5184.51|5184.51|5184.51|5184.51|0
1620647370000|2021-05-10 11:49:30|5184.75|5184.75|5185.2|5185.2|5185.2|5185.2|5184.75|5184.75|0
1620647380000|2021-05-10 11:49:40|5184.99|5184.99|5184.24|5184.24|5185.06|5185.06|5184.24|5184.24|0
1620647400000|2021-05-10 11:50:00|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|5184.28|0
1620647430000|2021-05-10 11:50:30|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|5184.27|0
1620647450000|2021-05-10 11:50:50|5184.49|5184.49|5184.06|5184.06|5184.49|5184.49|5184.06|5184.06|0
1620647460000|2021-05-10 11:51:00|5183.77|5183.77|5184.3|5184.3|5184.3|5184.3|5183.77|5183.77|0
1620647470000|2021-05-10 11:51:10|5184.32|5184.32|5184.3|5184.3|5184.32|5184.32|5184.3|5184.3|0
1620647480000|2021-05-10 11:51:20|5183.53|5183.53|5183.53|5183.53|5183.53|5183.53|5183.53|5183.53|0
1620647490000|2021-05-10 11:51:30|5182.95|5182.95|5182.79|5182.79|5183|5183|5182.71|5182.71|0
1620647510000|2021-05-10 11:51:50|5183.07|5183.07|5183.07|5183.07|5183.07|5183.07|5183.07|5183.07|0
1620647530000|2021-05-10 11:52:10|5183.29|5183.29|5183.29|5183.29|5183.29|5183.29|5183.29|5183.29|0
1620647540000|2021-05-10 11:52:20|5183.05|5183.05|5183.05|5183.05|5183.05|5183.05|5183.05|5183.05|0
1620647550000|2021-05-10 11:52:30|5183.34|5183.34|5182.76|5182.76|5183.34|5183.34|5182.76|5182.76|0
1620647570000|2021-05-10 11:52:50|5182.33|5182.33|5182.33|5182.33|5182.33|5182.33|5182.04|5182.04|0
1620647580000|2021-05-10 11:53:00|5182.62|5182.62|5182.91|5182.91|5182.91|5182.91|5182.62|5182.62|0
1620647620000|2021-05-10 11:53:40|5182.69|5182.69|5182.69|5182.69|5182.69|5182.69|5182.69|5182.69|0
1620647630000|2021-05-10 11:53:50|5182.91|5182.91|5182.91|5182.91|5182.91|5182.91|5182.91|5182.91|0
1620647650000|2021-05-10 11:54:10|5182.67|5182.67|5182.67|5182.67|5182.67|5182.67|5182.67|5182.67|0
1620647690000|2021-05-10 11:54:50|5182.64|5182.64|5182.64|5182.64|5182.64|5182.64|5182.64|5182.64|0
1620647700000|2021-05-10 11:55:00|5182.85|5182.85|5182.85|5182.85|5182.85|5182.85|5182.85|5182.85|0
1620647710000|2021-05-10 11:55:10|5181.99|5181.99|5180.81|5180.81|5181.99|5181.99|5180.81|5180.81|0
1620647730000|2021-05-10 11:55:30|5180.8|5180.8|5180.8|5180.8|5180.8|5180.8|5180.8|5180.8|0
1620647760000|2021-05-10 11:56:00|5181.09|5181.09|5181.09|5181.09|5181.09|5181.09|5181.09|5181.09|0
1620647800000|2021-05-10 11:56:40|5180.8|5180.8|5181.71|5181.71|5181.71|5181.71|5180.8|5180.8|0
1620647830000|2021-05-10 11:57:10|5181.42|5181.42|5181.42|5181.42|5181.42|5181.42|5181.42|5181.42|0
1620647840000|2021-05-10 11:57:20|5181.21|5181.21|5180.99|5180.99|5181.64|5181.64|5180.99|5180.99|0
1620647850000|2021-05-10 11:57:30|5180.75|5180.75|5182.09|5182.09|5182.09|5182.09|5180.75|5180.75|0
1620647860000|2021-05-10 11:57:40|5182.38|5182.38|5181.93|5181.93|5182.38|5182.38|5181.9|5181.9|0
1620647870000|2021-05-10 11:57:50|5181.64|5181.64|5181.62|5181.62|5181.64|5181.64|5181.62|5181.62|0
1620647880000|2021-05-10 11:58:00|5181.38|5181.38|5180.93|5180.93|5181.38|5181.38|5180.93|5180.93|0
1620647890000|2021-05-10 11:58:10|5180.69|5180.69|5180.69|5180.69|5180.93|5180.93|5180.69|5180.69|0
1620647900000|2021-05-10 11:58:20|5180.93|5180.93|5180.93|5180.93|5180.93|5180.93|5180.93|5180.93|0
1620647920000|2021-05-10 11:58:40|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|5180.76|0
1620647940000|2021-05-10 11:59:00|5180.75|5180.75|5180.47|5180.47|5180.75|5180.75|5180.47|5180.47|0
1620647950000|2021-05-10 11:59:10|5180.18|5180.18|5179.65|5179.65|5180.18|5180.18|5179.65|5179.65|0
1620647960000|2021-05-10 11:59:20|5178.78|5178.78|5178.31|5178.31|5178.78|5178.78|5178.31|5178.31|0
1620647970000|2021-05-10 11:59:30|5178.07|5178.07|5178.11|5178.11|5178.11|5178.11|5178.07|5178.07|0
1620647990000|2021-05-10 11:59:50|5178.76|5178.76|5179.94|5179.94|5179.96|5179.96|5178.76|5178.76|0
1620648000000|2021-05-10 12:00:00|5179.7|5179.7|5179.7|5179.7|5179.7|5179.7|5179.7|5179.7|0
1620648010000|2021-05-10 12:00:10|5179.12|5179.12|5179.12|5179.12|5179.41|5179.41|5179.12|5179.12|0
1620648020000|2021-05-10 12:00:20|5178.91|5178.91|5178.87|5178.87|5178.91|5178.91|5178.87|5178.87|0
1620648030000|2021-05-10 12:00:30|5178.29|5178.29|5178.29|5178.29|5178.29|5178.29|5178.29|5178.29|0
1620648040000|2021-05-10 12:00:40|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|5178.05|0
1620648050000|2021-05-10 12:00:50|5177.31|5177.31|5176.78|5176.78|5177.31|5177.31|5176.78|5176.78|0
1620648060000|2021-05-10 12:01:00|5176.35|5176.35|5176.35|5176.35|5176.35|5176.35|5176.35|5176.35|0
1620648090000|2021-05-10 12:01:30|5176.13|5176.13|5176.11|5176.11|5176.13|5176.13|5175.89|5175.89|0
1620648100000|2021-05-10 12:01:40|5176.35|5176.35|5176.35|5176.35|5176.35|5176.35|5176.35|5176.35|0
1620648110000|2021-05-10 12:01:50|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|5176.8|0
1620648120000|2021-05-10 12:02:00|5177.33|5177.33|5177.09|5177.09|5177.33|5177.33|5177.09|5177.09|0
1620648140000|2021-05-10 12:02:20|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|5177.38|0
1620648150000|2021-05-10 12:02:30|5177.32|5177.32|5177.31|5177.31|5177.32|5177.32|5177.31|5177.31|0
1620648160000|2021-05-10 12:02:40|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|5177.28|0
1620648170000|2021-05-10 12:02:50|5176.46|5176.46|5176.46|5176.46|5176.46|5176.46|5176.46|5176.46|0
1620648180000|2021-05-10 12:03:00|5176.7|5176.7|5177.83|5177.83|5177.83|5177.83|5176.7|5176.7|0
1620648190000|2021-05-10 12:03:10|5177.87|5177.87|5178.11|5178.11|5178.11|5178.11|5177.87|5177.87|0
1620648200000|2021-05-10 12:03:20|5177.87|5177.87|5177.83|5177.83|5177.87|5177.87|5177.83|5177.83|0
1620648210000|2021-05-10 12:03:30|5178.41|5178.41|5178.41|5178.41|5178.41|5178.41|5178.41|5178.41|0
1620648230000|2021-05-10 12:03:50|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|5178.2|0
1620648250000|2021-05-10 12:04:10|5178.43|5178.43|5179.44|5179.44|5179.44|5179.44|5178.43|5178.43|0
1620648260000|2021-05-10 12:04:20|5179.68|5179.68|5179.44|5179.44|5179.68|5179.68|5179.44|5179.44|0
1620648270000|2021-05-10 12:04:30|5178.65|5178.65|5178.65|5178.65|5178.65|5178.65|5178.65|5178.65|0
1620648290000|2021-05-10 12:04:50|5179.81|5179.81|5179.61|5179.61|5179.81|5179.81|5179.37|5179.37|0
1620648300000|2021-05-10 12:05:00|5179.85|5179.85|5180.67|5180.67|5180.67|5180.67|5179.85|5179.85|0
1620648310000|2021-05-10 12:05:10|5180.65|5180.65|5180.94|5180.94|5180.94|5180.94|5180.65|5180.65|0
1620648320000|2021-05-10 12:05:20|5180.96|5180.96|5181|5181|5181|5181|5180.96|5180.96|0
1620648340000|2021-05-10 12:05:40|5181.29|5181.29|5181.2|5181.2|5182.42|5182.42|5181.2|5181.2|0
1620648350000|2021-05-10 12:05:50|5180.96|5180.96|5180.62|5180.62|5181.2|5181.2|5180.62|5180.62|0
1620648360000|2021-05-10 12:06:00|5180.19|5180.19|5180.4|5180.4|5180.4|5180.4|5180.19|5180.19|0
1620648380000|2021-05-10 12:06:20|5180.69|5180.69|5181.74|5181.74|5182.2|5182.2|5180.69|5180.69|0
1620648390000|2021-05-10 12:06:30|5181.53|5181.53|5181.53|5181.53|5181.53|5181.53|5181.53|5181.53|0
1620648410000|2021-05-10 12:06:50|5180.95|5180.95|5181.45|5181.45|5181.45|5181.45|5180.76|5180.76|0
1620648420000|2021-05-10 12:07:00|5181.17|5181.17|5180.59|5180.59|5181.17|5181.17|5180.3|5180.3|0
1620648430000|2021-05-10 12:07:10|5180.8|5180.8|5181.26|5181.26|5181.26|5181.26|5180.78|5180.78|0
1620648440000|2021-05-10 12:07:20|5181.5|5181.5|5181.5|5181.5|5181.5|5181.5|5181.5|5181.5|0
1620648450000|2021-05-10 12:07:30|5181.04|5181.04|5182.48|5182.48|5182.48|5182.48|5181.04|5181.04|0
1620648460000|2021-05-10 12:07:40|5182.24|5182.24|5182.24|5182.24|5182.24|5182.24|5182.24|5182.24|0
1620648470000|2021-05-10 12:07:50|5182.03|5182.03|5181.59|5181.59|5182.03|5182.03|5181.57|5181.57|0
1620648480000|2021-05-10 12:08:00|5181.35|5181.35|5181.88|5181.88|5181.88|5181.88|5181.35|5181.35|0
1620648490000|2021-05-10 12:08:10|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|5182.17|0
1620648500000|2021-05-10 12:08:20|5182.75|5182.75|5182.75|5182.75|5182.75|5182.75|5182.75|5182.75|0
1620648510000|2021-05-10 12:08:30|5183.03|5183.03|5183.03|5183.03|5183.03|5183.03|5183.03|5183.03|0
1620648520000|2021-05-10 12:08:40|5183.02|5183.02|5183.02|5183.02|5183.02|5183.02|5183.02|5183.02|0
1620648540000|2021-05-10 12:09:00|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|5184.1|0
1620648550000|2021-05-10 12:09:10|5184.53|5184.53|5184.53|5184.53|5184.53|5184.53|5184.53|5184.53|0
1620648560000|2021-05-10 12:09:20|5184.96|5184.96|5186.46|5186.46|5186.48|5186.48|5184.96|5184.96|0
1620648580000|2021-05-10 12:09:40|5186.44|5186.44|5186.44|5186.44|5186.44|5186.44|5186.44|5186.44|0
1620648610000|2021-05-10 12:10:10|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|5186.2|0
1620648630000|2021-05-10 12:10:30|5185.55|5185.55|5186.11|5186.11|5186.11|5186.11|5185.08|5185.08|0
1620648640000|2021-05-10 12:10:40|5185.89|5185.89|5186.59|5186.59|5186.59|5186.59|5185.89|5185.89|0
1620648660000|2021-05-10 12:11:00|5186.8|5186.8|5187.26|5187.26|5187.26|5187.26|5186.59|5186.59|0
1620648670000|2021-05-10 12:11:10|5186.35|5186.35|5187.32|5187.32|5187.71|5187.71|5186.35|5186.35|0
1620648680000|2021-05-10 12:11:20|5187.31|5187.31|5187.5|5187.5|5187.5|5187.5|5187.28|5187.28|0
1620648690000|2021-05-10 12:11:30|5187.28|5187.28|5187.28|5187.28|5187.28|5187.28|5187.28|5187.28|0
1620648700000|2021-05-10 12:11:40|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|5187.04|0
1620648720000|2021-05-10 12:12:00|5187.03|5187.03|5187.3|5187.3|5187.3|5187.3|5187.03|5187.03|0
1620648740000|2021-05-10 12:12:20|5186.63|5186.63|5186.86|5186.86|5187.57|5187.57|5186.63|5186.63|0
1620648750000|2021-05-10 12:12:30|5186.57|5186.57|5186.57|5186.57|5186.57|5186.57|5186.57|5186.57|0
1620648760000|2021-05-10 12:12:40|5186.35|5186.35|5187.05|5187.05|5187.05|5187.05|5186.33|5186.33|0
1620648770000|2021-05-10 12:12:50|5186.81|5186.81|5186.52|5186.52|5186.81|5186.81|5186.52|5186.52|0
1620648780000|2021-05-10 12:13:00|5186.74|5186.74|5186.31|5186.31|5187.03|5187.03|5186.31|5186.31|0
1620648790000|2021-05-10 12:13:10|5186.02|5186.02|5186|5186|5186.02|5186.02|5186|5186|0
1620648800000|2021-05-10 12:13:20|5186.58|5186.58|5187.28|5187.28|5187.28|5187.28|5186.15|5186.15|0
1620648820000|2021-05-10 12:13:40|5187.32|5187.32|5187.79|5187.79|5187.79|5187.79|5187.32|5187.32|0
1620648850000|2021-05-10 12:14:10|5187.58|5187.58|5186.33|5186.33|5187.58|5187.58|5185.66|5185.66|0
1620648860000|2021-05-10 12:14:20|5186.31|5186.31|5186.31|5186.31|5186.31|5186.31|5186.31|5186.31|0
1620648880000|2021-05-10 12:14:40|5186.27|5186.27|5185.83|5185.83|5186.27|5186.27|5185.83|5185.83|0
1620648890000|2021-05-10 12:14:50|5185.36|5185.36|5185.09|5185.09|5185.59|5185.59|5185.09|5185.09|0
1620648900000|2021-05-10 12:15:00|5185.31|5185.31|5186.12|5186.12|5186.12|5186.12|5185.31|5185.31|0
1620648910000|2021-05-10 12:15:10|5185.83|5185.83|5185.83|5185.83|5185.83|5185.83|5185.83|5185.83|0
1620648920000|2021-05-10 12:15:20|5185.81|5185.81|5185.57|5185.57|5185.81|5185.81|5185.57|5185.57|0
1620648930000|2021-05-10 12:15:30|5185.28|5185.28|5184.78|5184.78|5185.28|5185.28|5184.78|5184.78|0
1620648940000|2021-05-10 12:15:40|5184.49|5184.49|5184.49|5184.49|5184.49|5184.49|5184.49|5184.49|0
1620648950000|2021-05-10 12:15:50|5183.74|5183.74|5183|5183|5183.74|5183.74|5183|5183|0
1620648960000|2021-05-10 12:16:00|5182.98|5182.98|5182.98|5182.98|5182.98|5182.98|5182.98|5182.98|0
1620648970000|2021-05-10 12:16:10|5182.77|5182.77|5182.77|5182.77|5182.77|5182.77|5182.77|5182.77|0
1620648980000|2021-05-10 12:16:20|5182.34|5182.34|5182.34|5182.34|5182.34|5182.34|5182.34|5182.34|0
1620648990000|2021-05-10 12:16:30|5182.77|5182.77|5182.51|5182.51|5182.77|5182.77|5182.51|5182.51|0
1620649000000|2021-05-10 12:16:40|5183.27|5183.27|5183.73|5183.73|5183.73|5183.73|5183.27|5183.27|0
1620649010000|2021-05-10 12:16:50|5183.27|5183.27|5183.34|5183.34|5183.34|5183.34|5183.27|5183.27|0
1620649020000|2021-05-10 12:17:00|5183.56|5183.56|5184.13|5184.13|5184.13|5184.13|5183.56|5183.56|0
1620649030000|2021-05-10 12:17:10|5183.84|5183.84|5183.84|5183.84|5183.84|5183.84|5183.84|5183.84|0
1620649050000|2021-05-10 12:17:30|5183.83|5183.83|5183.83|5183.83|5183.83|5183.83|5183.83|5183.83|0
1620649060000|2021-05-10 12:17:40|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|5184.05|0
1620649070000|2021-05-10 12:17:50|5183.83|5183.83|5183.85|5183.85|5183.85|5183.85|5183.83|5183.83|0
1620649080000|2021-05-10 12:18:00|5183.63|5183.63|5183.85|5183.85|5183.85|5183.85|5183.63|5183.63|0
1620649090000|2021-05-10 12:18:10|5183.56|5183.56|5183.22|5183.22|5183.56|5183.56|5182.98|5182.98|0
1620649130000|2021-05-10 12:18:50|5183.2|5183.2|5183.19|5183.19|5183.2|5183.2|5183.19|5183.19|0
1620649140000|2021-05-10 12:19:00|5183.43|5183.43|5184|5184|5184|5184|5183.43|5183.43|0
1620649150000|2021-05-10 12:19:10|5184.22|5184.22|5184.22|5184.22|5184.22|5184.22|5184.22|5184.22|0
1620649170000|2021-05-10 12:19:30|5184.51|5184.51|5184.22|5184.22|5184.51|5184.51|5183.77|5183.77|0
1620649180000|2021-05-10 12:19:40|5184.51|5184.51|5183.93|5183.93|5184.51|5184.51|5183.93|5183.93|0
1620649190000|2021-05-10 12:19:50|5183.72|5183.72|5183.72|5183.72|5183.72|5183.72|5183.72|5183.72|0
1620649200000|2021-05-10 12:20:00|5184|5184|5183.77|5183.77|5184|5184|5183.77|5183.77|0
1620649210000|2021-05-10 12:20:10|5183.73|5183.73|5182.82|5182.82|5183.73|5183.73|5182.82|5182.82|0
1620649220000|2021-05-10 12:20:20|5182.53|5182.53|5182.53|5182.53|5182.53|5182.53|5182.53|5182.53|0
1620649230000|2021-05-10 12:20:30|5181.88|5181.88|5180.33|5180.33|5181.88|5181.88|5180.33|5180.33|0
1620649260000|2021-05-10 12:21:00|5179.66|5179.66|5177.74|5177.74|5179.66|5179.66|5177.74|5177.74|0
1620649270000|2021-05-10 12:21:10|5178.27|5178.27|5178.72|5178.72|5178.72|5178.72|5177.81|5177.81|0
1620649280000|2021-05-10 12:21:20|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|5179.59|0
1620649290000|2021-05-10 12:21:30|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|5180.11|0
1620649310000|2021-05-10 12:21:50|5180.4|5180.4|5180.4|5180.4|5180.4|5180.4|5180.4|5180.4|0
1620649320000|2021-05-10 12:22:00|5180.19|5180.19|5180.19|5180.19|5180.19|5180.19|5180.19|5180.19|0
1620649330000|2021-05-10 12:22:10|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|5179.97|0
1620649370000|2021-05-10 12:22:50|5180.19|5180.19|5180.19|5180.19|5180.19|5180.19|5180.19|5180.19|0
1620649380000|2021-05-10 12:23:00|5180.17|5180.17|5179.93|5179.93|5180.17|5180.17|5179.93|5179.93|0
1620649390000|2021-05-10 12:23:10|5179.5|5179.5|5179.5|5179.5|5179.5|5179.5|5179.5|5179.5|0
1620649400000|2021-05-10 12:23:20|5179.48|5179.48|5179.25|5179.25|5179.48|5179.48|5179.25|5179.25|0
1620649410000|2021-05-10 12:23:30|5178.77|5178.77|5178.77|5178.77|5178.77|5178.77|5178.77|5178.77|0
1620649420000|2021-05-10 12:23:40|5177.98|5177.98|5177.4|5177.4|5177.98|5177.98|5177.4|5177.4|0
1620649430000|2021-05-10 12:23:50|5177.36|5177.36|5176.66|5176.66|5177.36|5177.36|5176.66|5176.66|0
1620649440000|2021-05-10 12:24:00|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|0
1620649450000|2021-05-10 12:24:10|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|5177.24|0
1620649460000|2021-05-10 12:24:20|5176.95|5176.95|5178.15|5178.15|5178.15|5178.15|5176.95|5176.95|0
1620649470000|2021-05-10 12:24:30|5178.63|5178.63|5178.63|5178.63|5178.63|5178.63|5178.63|5178.63|0
1620649480000|2021-05-10 12:24:40|5178.62|5178.62|5178.62|5178.62|5178.62|5178.62|5178.62|5178.62|0
1620649490000|2021-05-10 12:24:50|5178.6|5178.6|5178.6|5178.6|5178.6|5178.6|5178.6|5178.6|0
1620649500000|2021-05-10 12:25:00|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|5179.17|0
1620649520000|2021-05-10 12:25:20|5179.61|5179.61|5179.61|5179.61|5179.89|5179.89|5179.61|5179.61|0
1620649530000|2021-05-10 12:25:30|5179.89|5179.89|5179.89|5179.89|5179.89|5179.89|5179.89|5179.89|0
1620649540000|2021-05-10 12:25:40|5178.86|5178.86|5179.15|5179.15|5179.15|5179.15|5178.86|5178.86|0
1620649550000|2021-05-10 12:25:50|5178.93|5178.93|5177.95|5177.95|5178.93|5178.93|5177.95|5177.95|0
1620649560000|2021-05-10 12:26:00|5178.24|5178.24|5177.43|5177.43|5178.24|5178.24|5177.43|5177.43|0
1620649570000|2021-05-10 12:26:10|5177.21|5177.21|5177.21|5177.21|5177.21|5177.21|5177.21|5177.21|0
1620649580000|2021-05-10 12:26:20|5177.48|5177.48|5177.93|5177.93|5177.93|5177.93|5177.48|5177.48|0
1620649590000|2021-05-10 12:26:30|5177.72|5177.72|5177.72|5177.72|5177.72|5177.72|5177.72|5177.72|0
1620649620000|2021-05-10 12:27:00|5177.93|5177.93|5177.93|5177.93|5177.93|5177.93|5177.93|5177.93|0
1620649630000|2021-05-10 12:27:10|5178.22|5178.22|5178.87|5178.87|5178.87|5178.87|5178.22|5178.22|0
1620649640000|2021-05-10 12:27:20|5179.45|5179.45|5180.16|5180.16|5180.16|5180.16|5179.45|5179.45|0
1620649650000|2021-05-10 12:27:30|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|5180.14|0
1620649720000|2021-05-10 12:28:40|5180.36|5180.36|5180.41|5180.41|5180.41|5180.41|5180.16|5180.16|0
1620649740000|2021-05-10 12:29:00|5180.13|5180.13|5180.34|5180.34|5180.34|5180.34|5180.13|5180.13|0
1620649750000|2021-05-10 12:29:10|5180.36|5180.36|5180.36|5180.36|5180.36|5180.36|5180.36|5180.36|0
1620649770000|2021-05-10 12:29:30|5180.58|5180.58|5180.58|5180.58|5180.58|5180.58|5180.58|5180.58|0
1620649780000|2021-05-10 12:29:40|5180.29|5180.29|5180.29|5180.29|5180.29|5180.29|5180.29|5180.29|0
1620649790000|2021-05-10 12:29:50|5180.27|5180.27|5180.27|5180.27|5180.27|5180.27|5180.27|5180.27|0
1620649800000|2021-05-10 12:30:00|5180.06|5180.06|5177.95|5177.95|5180.06|5180.06|5177.95|5177.95|0
1620649810000|2021-05-10 12:30:10|5178.16|5178.16|5178.38|5178.38|5178.4|5178.4|5178.16|5178.16|0
1620649820000|2021-05-10 12:30:20|5178.17|5178.17|5177.45|5177.45|5178.17|5178.17|5177.45|5177.45|0
1620649830000|2021-05-10 12:30:30|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|5176.95|0
1620649860000|2021-05-10 12:31:00|5177.18|5177.18|5177.18|5177.18|5177.18|5177.18|5177.18|5177.18|0
1620649870000|2021-05-10 12:31:10|5177.47|5177.47|5178.7|5178.7|5178.7|5178.7|5177.47|5177.47|0
1620649880000|2021-05-10 12:31:20|5178.71|5178.71|5178.93|5178.93|5178.93|5178.93|5178.71|5178.71|0
1620649890000|2021-05-10 12:31:30|5179.51|5179.51|5179.49|5179.49|5179.51|5179.51|5179.49|5179.49|0
1620649900000|2021-05-10 12:31:40|5179.51|5179.51|5180.22|5180.22|5180.22|5180.22|5179.5|5179.5|0
1620649920000|2021-05-10 12:32:00|5180.2|5180.2|5180.22|5180.22|5180.22|5180.22|5180.2|5180.2|0
1620649930000|2021-05-10 12:32:10|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|0
1620649940000|2021-05-10 12:32:20|5180.45|5180.45|5179.75|5179.75|5180.45|5180.45|5179.75|5179.75|0
1620649950000|2021-05-10 12:32:30|5179.99|5179.99|5179.99|5179.99|5179.99|5179.99|5179.99|5179.99|0
1620649980000|2021-05-10 12:33:00|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|5180.21|0
1620650020000|2021-05-10 12:33:40|5179.92|5179.92|5180.21|5180.21|5180.21|5180.21|5179.92|5179.92|0
1620650030000|2021-05-10 12:33:50|5180.5|5180.5|5179.99|5179.99|5180.5|5180.5|5179.99|5179.99|0
1620650040000|2021-05-10 12:34:00|5180.21|5180.21|5179.06|5179.06|5180.21|5180.21|5178.31|5178.31|0
1620650050000|2021-05-10 12:34:10|5179.3|5179.3|5179.44|5179.44|5179.73|5179.73|5179.3|5179.3|0
1620650060000|2021-05-10 12:34:20|5179.73|5179.73|5180.66|5180.66|5180.66|5180.66|5179.73|5179.73|0
1620650070000|2021-05-10 12:34:30|5180.88|5180.88|5180.26|5180.26|5181.09|5181.09|5180.04|5180.04|0
1620650080000|2021-05-10 12:34:40|5180.02|5180.02|5178.74|5178.74|5180.02|5180.02|5178.74|5178.74|0
1620650090000|2021-05-10 12:34:50|5178.31|5178.31|5178.47|5178.47|5178.47|5178.47|5178.03|5178.03|0
1620650100000|2021-05-10 12:35:00|5178.75|5178.75|5179.21|5179.21|5179.45|5179.45|5178.75|5178.75|0
1620650110000|2021-05-10 12:35:10|5179.43|5179.43|5179.43|5179.43|5179.43|5179.43|5179.19|5179.19|0
1620650120000|2021-05-10 12:35:20|5179.21|5179.21|5180|5180|5180.46|5180.46|5179.21|5179.21|0
1620650130000|2021-05-10 12:35:30|5180.24|5180.24|5179.44|5179.44|5180.91|5180.91|5178.98|5178.98|0
1620650140000|2021-05-10 12:35:40|5179.22|5179.22|5178.98|5178.98|5179.89|5179.89|5178.96|5178.96|0
1620650150000|2021-05-10 12:35:50|5179.2|5179.2|5180.06|5180.06|5180.06|5180.06|5178.91|5178.91|0
1620650160000|2021-05-10 12:36:00|5179.36|5179.36|5180.49|5180.49|5180.71|5180.71|5179.36|5179.36|0
1620650170000|2021-05-10 12:36:10|5180.01|5180.01|5179.34|5179.34|5180.25|5180.25|5179.34|5179.34|0
1620650180000|2021-05-10 12:36:20|5179.8|5179.8|5179.35|5179.35|5180.01|5180.01|5178.38|5178.38|0
1620650190000|2021-05-10 12:36:30|5179.34|5179.34|5179.34|5179.34|5179.34|5179.34|5179.34|5179.34|0
1620650200000|2021-05-10 12:36:40|5179.1|5179.1|5177.95|5177.95|5179.1|5179.1|5177.95|5177.95|0
1620650210000|2021-05-10 12:36:50|5177.93|5177.93|5177.93|5177.93|5177.93|5177.93|5177.93|5177.93|0
1620650220000|2021-05-10 12:37:00|5178.17|5178.17|5178.17|5178.17|5178.17|5178.17|5178.17|5178.17|0
1620650240000|2021-05-10 12:37:20|5177.3|5177.3|5176.3|5176.3|5177.3|5177.3|5176.06|5176.06|0
1620650270000|2021-05-10 12:37:50|5176.54|5176.54|5176.54|5176.54|5176.54|5176.54|5176.54|5176.54|0
1620650280000|2021-05-10 12:38:00|5176.3|5176.3|5176.54|5176.54|5176.54|5176.54|5176.3|5176.3|0
1620650290000|2021-05-10 12:38:10|5176.75|5176.75|5177.52|5177.52|5177.76|5177.76|5176.75|5176.75|0
1620650300000|2021-05-10 12:38:20|5177.54|5177.54|5177.54|5177.54|5177.54|5177.54|5177.54|5177.54|0
1620650310000|2021-05-10 12:38:30|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|5177.53|0
1620650320000|2021-05-10 12:38:40|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|5177.29|0
1620650350000|2021-05-10 12:39:10|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|5177.57|0
1620650360000|2021-05-10 12:39:20|5177.81|5177.81|5177.81|5177.81|5177.81|5177.81|5177.81|5177.81|0
1620650370000|2021-05-10 12:39:30|5177.78|5177.78|5177.84|5177.84|5177.86|5177.86|5177.78|5177.78|0
1620650380000|2021-05-10 12:39:40|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|5177.37|0
1620650390000|2021-05-10 12:39:50|5177.13|5177.13|5174.59|5174.59|5177.13|5177.13|5174.59|5174.59|0
1620650400000|2021-05-10 12:40:00|5174.56|5174.56|5174.79|5174.79|5174.79|5174.79|5174.56|5174.56|0
1620650410000|2021-05-10 12:40:10|5174.57|5174.57|5176.36|5176.36|5176.36|5176.36|5174.57|5174.57|0
1620650430000|2021-05-10 12:40:30|5176.6|5176.6|5177.35|5177.35|5177.35|5177.35|5176.6|5176.6|0
1620650440000|2021-05-10 12:40:40|5177.64|5177.64|5177.66|5177.66|5177.66|5177.66|5177.64|5177.64|0
1620650450000|2021-05-10 12:40:50|5176.99|5176.99|5176.54|5176.54|5176.99|5176.99|5176.54|5176.54|0
1620650460000|2021-05-10 12:41:00|5176.52|5176.52|5176.52|5176.52|5176.52|5176.52|5176.52|5176.52|0
1620650480000|2021-05-10 12:41:20|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|5176.28|0
1620650490000|2021-05-10 12:41:30|5176.04|5176.04|5175.14|5175.14|5176.04|5176.04|5175.14|5175.14|0
1620650500000|2021-05-10 12:41:40|5175.38|5175.38|5175.38|5175.38|5175.38|5175.38|5175.38|5175.38|0
1620650510000|2021-05-10 12:41:50|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|5175.41|0
1620650520000|2021-05-10 12:42:00|5175.39|5175.39|5175.15|5175.15|5175.39|5175.39|5175.15|5175.15|0
1620650530000|2021-05-10 12:42:10|5175.39|5175.39|5175.39|5175.39|5175.39|5175.39|5175.39|5175.39|0
1620650550000|2021-05-10 12:42:30|5174.6|5174.6|5172.92|5172.92|5174.6|5174.6|5172.92|5172.92|0
1620650560000|2021-05-10 12:42:40|5173.21|5173.21|5173.5|5173.5|5173.5|5173.5|5173.21|5173.21|0
1620650570000|2021-05-10 12:42:50|5173.58|5173.58|5173.62|5173.62|5173.62|5173.62|5173.58|5173.58|0
1620650580000|2021-05-10 12:43:00|5173.86|5173.86|5173.86|5173.86|5173.86|5173.86|5173.86|5173.86|0
1620650590000|2021-05-10 12:43:10|5173.62|5173.62|5174.36|5174.36|5174.36|5174.36|5173.62|5173.62|0
1620650620000|2021-05-10 12:43:40|5174.33|5174.33|5174.43|5174.43|5174.43|5174.43|5174.31|5174.31|0
1620650630000|2021-05-10 12:43:50|5174.22|5174.22|5173.16|5173.16|5174.22|5174.22|5173.16|5173.16|0
1620650640000|2021-05-10 12:44:00|5173.45|5173.45|5173.98|5173.98|5173.98|5173.98|5173.45|5173.45|0
1620650650000|2021-05-10 12:44:10|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|5173.74|0
1620650660000|2021-05-10 12:44:20|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|5174.03|0
1620650680000|2021-05-10 12:44:40|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|5174.01|0
1620650690000|2021-05-10 12:44:50|5173.79|5173.79|5173.72|5173.72|5174.01|5174.01|5173.72|5173.72|0
1620650700000|2021-05-10 12:45:00|5174.01|5174.01|5174.3|5174.3|5174.3|5174.3|5174.01|5174.01|0
1620650720000|2021-05-10 12:45:20|5174.01|5174.01|5173.31|5173.31|5174.01|5174.01|5173.31|5173.31|0
1620650730000|2021-05-10 12:45:30|5173.03|5173.03|5171.32|5171.32|5173.03|5173.03|5171.32|5171.32|0
1620650740000|2021-05-10 12:45:40|5171.9|5171.9|5171.91|5171.91|5171.91|5171.91|5171.9|5171.9|0
1620650750000|2021-05-10 12:45:50|5172.2|5172.2|5172.76|5172.76|5172.76|5172.76|5172.2|5172.2|0
1620650760000|2021-05-10 12:46:00|5172.52|5172.52|5171.09|5171.09|5172.6|5172.6|5171.09|5171.09|0
1620650770000|2021-05-10 12:46:10|5170.51|5170.51|5170.53|5170.53|5170.53|5170.53|5170.3|5170.3|0
1620650780000|2021-05-10 12:46:20|5170.52|5170.52|5170.57|5170.57|5170.81|5170.81|5170.52|5170.52|0
1620650810000|2021-05-10 12:46:50|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|5170.86|0
1620650820000|2021-05-10 12:47:00|5170.57|5170.57|5169.85|5169.85|5170.57|5170.57|5169.76|5169.76|0
1620650830000|2021-05-10 12:47:10|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|5169.64|0
1620650840000|2021-05-10 12:47:20|5169.58|5169.58|5168.86|5168.86|5169.58|5169.58|5168.86|5168.86|0
1620650850000|2021-05-10 12:47:30|5168.57|5168.57|5168.14|5168.14|5168.57|5168.57|5168.14|5168.14|0
1620650860000|2021-05-10 12:47:40|5167.92|5167.92|5165.89|5165.89|5167.92|5167.92|5165.89|5165.89|0
1620650870000|2021-05-10 12:47:50|5165.31|5165.31|5166.49|5166.49|5166.7|5166.7|5165.31|5165.31|0
1620650880000|2021-05-10 12:48:00|5166.2|5166.2|5165.62|5165.62|5166.78|5166.78|5165.62|5165.62|0
1620650890000|2021-05-10 12:48:10|5164.76|5164.76|5166.13|5166.13|5166.13|5166.13|5164.76|5164.76|0
1620650900000|2021-05-10 12:48:20|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|5166.41|0
1620650910000|2021-05-10 12:48:30|5165.89|5165.89|5165.89|5165.89|5165.89|5165.89|5165.89|5165.89|0
1620650930000|2021-05-10 12:48:50|5166.17|5166.17|5166.46|5166.46|5166.46|5166.46|5166.17|5166.17|0
1620650940000|2021-05-10 12:49:00|5166.94|5166.94|5168.14|5168.14|5168.57|5168.57|5166.94|5166.94|0
1620650950000|2021-05-10 12:49:10|5167.9|5167.9|5166.97|5166.97|5167.9|5167.9|5166.97|5166.97|0
1620650970000|2021-05-10 12:49:30|5167.4|5167.4|5168.72|5168.72|5168.72|5168.72|5167.4|5167.4|0
1620650980000|2021-05-10 12:49:40|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|5168.93|0
1620650990000|2021-05-10 12:49:50|5168.72|5168.72|5169.87|5169.87|5170.06|5170.06|5168.72|5168.72|0
1620651000000|2021-05-10 12:50:00|5169.58|5169.58|5169.29|5169.29|5169.58|5169.58|5169.29|5169.29|0
1620651010000|2021-05-10 12:50:10|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|0
1620651020000|2021-05-10 12:50:20|5169.1|5169.1|5169.1|5169.1|5169.1|5169.1|5169.1|5169.1|0
1620651030000|2021-05-10 12:50:30|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|0
1620651040000|2021-05-10 12:50:40|5168.33|5168.33|5167.9|5167.9|5168.33|5168.33|5167.9|5167.9|0
1620651050000|2021-05-10 12:50:50|5168.48|5168.48|5169.46|5169.46|5169.89|5169.89|5168.48|5168.48|0
1620651060000|2021-05-10 12:51:00|5169.94|5169.94|5169.97|5169.97|5169.97|5169.97|5169.22|5169.22|0
1620651070000|2021-05-10 12:51:10|5169.98|5169.98|5169.29|5169.29|5169.98|5169.98|5169.29|5169.29|0
1620651080000|2021-05-10 12:51:20|5169.53|5169.53|5169.27|5169.27|5169.53|5169.53|5169.27|5169.27|0
1620651090000|2021-05-10 12:51:30|5169.55|5169.55|5169.41|5169.41|5169.55|5169.55|5169.12|5169.12|0
1620651100000|2021-05-10 12:51:40|5169.63|5169.63|5171.11|5171.11|5171.54|5171.54|5169.63|5169.63|0
1620651110000|2021-05-10 12:51:50|5170.82|5170.82|5171.52|5171.52|5171.52|5171.52|5170.82|5170.82|0
1620651120000|2021-05-10 12:52:00|5171.81|5171.81|5169.6|5169.6|5171.81|5171.81|5169.6|5169.6|0
1620651130000|2021-05-10 12:52:10|5169.31|5169.31|5169|5169|5169.31|5169.31|5169|5169|0
1620651140000|2021-05-10 12:52:20|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|5168.36|0
1620651150000|2021-05-10 12:52:30|5167.88|5167.88|5167.06|5167.06|5168.09|5168.09|5167.06|5167.06|0
1620651160000|2021-05-10 12:52:40|5166.77|5166.77|5166.37|5166.37|5166.77|5166.77|5165.5|5165.5|0
1620651170000|2021-05-10 12:52:50|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|5166.66|0
1620651180000|2021-05-10 12:53:00|5166.94|5166.94|5168.09|5168.09|5168.09|5168.09|5166.94|5166.94|0
1620651190000|2021-05-10 12:53:10|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|5168.33|0
1620651200000|2021-05-10 12:53:20|5168.37|5168.37|5167.31|5167.31|5168.37|5168.37|5167.31|5167.31|0
1620651210000|2021-05-10 12:53:30|5167.29|5167.29|5166.56|5166.56|5167.29|5167.29|5166.56|5166.56|0
1620651220000|2021-05-10 12:53:40|5166.29|5166.29|5166.58|5166.58|5166.58|5166.58|5165.82|5165.82|0
1620651230000|2021-05-10 12:53:50|5166.34|5166.34|5166.37|5166.37|5166.37|5166.37|5166.13|5166.13|0
1620651250000|2021-05-10 12:54:10|5166.58|5166.58|5169.27|5169.27|5169.27|5169.27|5166.58|5166.58|0
1620651260000|2021-05-10 12:54:20|5168.98|5168.98|5166.82|5166.82|5168.98|5168.98|5166.82|5166.82|0
1620651270000|2021-05-10 12:54:30|5166.58|5166.58|5165.11|5165.11|5166.8|5166.8|5165.02|5165.02|0
1620651280000|2021-05-10 12:54:40|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|5164.87|0
1620651290000|2021-05-10 12:54:50|5165.11|5165.11|5165.35|5165.35|5165.35|5165.35|5163.19|5163.19|0
1620651300000|2021-05-10 12:55:00|5165.31|5165.31|5164.64|5164.64|5165.31|5165.31|5164.64|5164.64|0
1620651310000|2021-05-10 12:55:10|5164.06|5164.06|5163.41|5163.41|5164.06|5164.06|5163.41|5163.41|0
1620651320000|2021-05-10 12:55:20|5163.84|5163.84|5163.25|5163.25|5163.84|5163.84|5163.25|5163.25|0
1620651330000|2021-05-10 12:55:30|5163.83|5163.83|5163.74|5163.74|5164.06|5164.06|5163.74|5163.74|0
1620651340000|2021-05-10 12:55:40|5163.51|5163.51|5163.07|5163.07|5163.51|5163.51|5163.05|5163.05|0
1620651350000|2021-05-10 12:55:50|5163.11|5163.11|5162.82|5162.82|5163.11|5163.11|5162.82|5162.82|0
1620651360000|2021-05-10 12:56:00|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|5163.11|0
1620651370000|2021-05-10 12:56:10|5162.58|5162.58|5162.58|5162.58|5162.58|5162.58|5162.58|5162.58|0
1620651380000|2021-05-10 12:56:20|5162.01|5162.01|5162.03|5162.03|5162.06|5162.06|5161.77|5161.77|0
1620651400000|2021-05-10 12:56:40|5162.02|5162.02|5161.78|5161.78|5162.02|5162.02|5161.78|5161.78|0
1620651410000|2021-05-10 12:56:50|5161.79|5161.79|5160.26|5160.26|5161.79|5161.79|5160.26|5160.26|0
1620651420000|2021-05-10 12:57:00|5159.83|5159.83|5160.4|5160.4|5160.4|5160.4|5159.83|5159.83|0
1620651430000|2021-05-10 12:57:10|5161.12|5161.12|5162.37|5162.37|5162.37|5162.37|5161.12|5161.12|0
1620651440000|2021-05-10 12:57:20|5162.39|5162.39|5163.13|5163.13|5163.13|5163.13|5162.39|5162.39|0
1620651450000|2021-05-10 12:57:30|5162.85|5162.85|5162.85|5162.85|5162.85|5162.85|5162.85|5162.85|0
1620651460000|2021-05-10 12:57:40|5163.13|5163.13|5163.42|5163.42|5163.42|5163.42|5163.13|5163.13|0
1620651470000|2021-05-10 12:57:50|5163.13|5163.13|5163.13|5163.13|5163.13|5163.13|5163.13|5163.13|0
1620651480000|2021-05-10 12:58:00|5163.42|5163.42|5163.9|5163.9|5163.9|5163.9|5163.42|5163.42|0
1620651500000|2021-05-10 12:58:20|5163.92|5163.92|5162.62|5162.62|5163.92|5163.92|5162.62|5162.62|0
1620651510000|2021-05-10 12:58:30|5162.58|5162.58|5162.85|5162.85|5162.85|5162.85|5162.53|5162.53|0
1620651520000|2021-05-10 12:58:40|5163.42|5163.42|5164.38|5164.38|5164.38|5164.38|5163.42|5163.42|0
1620651530000|2021-05-10 12:58:50|5164.6|5164.6|5164.84|5164.84|5165.56|5165.56|5164.6|5164.6|0
1620651540000|2021-05-10 12:59:00|5164.55|5164.55|5164.85|5164.85|5164.85|5164.85|5164.55|5164.55|0
1620651550000|2021-05-10 12:59:10|5165.09|5165.09|5165.47|5165.47|5165.47|5165.47|5165.09|5165.09|0
1620651560000|2021-05-10 12:59:20|5166.17|5166.17|5166.45|5166.45|5166.45|5166.45|5166.17|5166.17|0
1620651570000|2021-05-10 12:59:30|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|5166.48|0
1620651580000|2021-05-10 12:59:40|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|5166.77|0
1620651590000|2021-05-10 12:59:50|5166.98|5166.98|5166.97|5166.97|5166.98|5166.98|5166.97|5166.97|0
1620651600000|2021-05-10 13:00:00|5167.24|5167.24|5168.15|5168.15|5168.15|5168.15|5167.24|5167.24|0
1620651610000|2021-05-10 13:00:10|5168.58|5168.58|5168.53|5168.53|5169.27|5169.27|5168.53|5168.53|0
1620651620000|2021-05-10 13:00:20|5168.31|5168.31|5168.33|5168.33|5168.33|5168.33|5168.31|5168.31|0
1620651630000|2021-05-10 13:00:30|5168.09|5168.09|5167.87|5167.87|5168.09|5168.09|5167.87|5167.87|0
1620651640000|2021-05-10 13:00:40|5167.66|5167.66|5167.9|5167.9|5167.9|5167.9|5167.66|5167.66|0
1620651650000|2021-05-10 13:00:50|5168.33|5168.33|5168.86|5168.86|5168.86|5168.86|5168.33|5168.33|0
1620651660000|2021-05-10 13:01:00|5168.4|5168.4|5168.16|5168.16|5168.4|5168.4|5168.16|5168.16|0
1620651670000|2021-05-10 13:01:10|5167.92|5167.92|5166.7|5166.7|5167.92|5167.92|5166.7|5166.7|0
1620651680000|2021-05-10 13:01:20|5166.41|5166.41|5166.39|5166.39|5166.41|5166.41|5166.39|5166.39|0
1620651690000|2021-05-10 13:01:30|5166.15|5166.15|5167.07|5167.07|5167.07|5167.07|5165.87|5165.87|0
1620651710000|2021-05-10 13:01:50|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|5167.55|0
1620651720000|2021-05-10 13:02:00|5167.79|5167.79|5168.23|5168.23|5168.23|5168.23|5167.79|5167.79|0
1620651740000|2021-05-10 13:02:20|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|5167.99|0
1620651750000|2021-05-10 13:02:30|5167.78|5167.78|5167.78|5167.78|5167.78|5167.78|5167.78|5167.78|0
1620651760000|2021-05-10 13:02:40|5168.52|5168.52|5169.03|5169.03|5169.03|5169.03|5168.52|5168.52|0
1620651770000|2021-05-10 13:02:50|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|5168.81|0
1620651800000|2021-05-10 13:03:20|5168.11|5168.11|5167.39|5167.39|5168.11|5168.11|5167.39|5167.39|0
1620651830000|2021-05-10 13:03:50|5167.92|5167.92|5167.92|5167.92|5167.92|5167.92|5167.92|5167.92|0
1620651850000|2021-05-10 13:04:10|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|5168.14|0
1620651860000|2021-05-10 13:04:20|5168.38|5168.38|5168.38|5168.38|5168.38|5168.38|5168.38|5168.38|0
1620651870000|2021-05-10 13:04:30|5168.67|5168.67|5168.67|5168.67|5168.67|5168.67|5168.67|5168.67|0
1620651890000|2021-05-10 13:04:50|5168.69|5168.69|5170.03|5170.03|5170.24|5170.24|5168.69|5168.69|0
1620651900000|2021-05-10 13:05:00|5169.74|5169.74|5170.27|5170.27|5170.27|5170.27|5169.52|5169.52|0
1620651910000|2021-05-10 13:05:10|5170.3|5170.3|5170.01|5170.01|5170.3|5170.3|5170.01|5170.01|0
1620651920000|2021-05-10 13:05:20|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|5170.3|0
1620651930000|2021-05-10 13:05:30|5170.31|5170.31|5170.25|5170.25|5170.31|5170.31|5170.25|5170.25|0
1620651940000|2021-05-10 13:05:40|5170.47|5170.47|5170.23|5170.23|5170.47|5170.47|5170.23|5170.23|0
1620651960000|2021-05-10 13:06:00|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|5170.47|0
1620651980000|2021-05-10 13:06:20|5170.48|5170.48|5170.48|5170.48|5170.48|5170.48|5170.48|5170.48|0
1620651990000|2021-05-10 13:06:30|5170.7|5170.7|5170.99|5170.99|5170.99|5170.99|5170.7|5170.7|0
1620652000000|2021-05-10 13:06:40|5171.28|5171.28|5171.8|5171.8|5171.8|5171.8|5171.28|5171.28|0
1620652010000|2021-05-10 13:06:50|5171.56|5171.56|5171.51|5171.51|5171.56|5171.56|5171.51|5171.51|0
1620652020000|2021-05-10 13:07:00|5171.06|5171.06|5168.88|5168.88|5171.06|5171.06|5168.88|5168.88|0
1620652030000|2021-05-10 13:07:10|5169.12|5169.12|5169.36|5169.36|5169.36|5169.36|5168.83|5168.83|0
1620652040000|2021-05-10 13:07:20|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|0
1620652050000|2021-05-10 13:07:30|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|5169.32|0
1620652070000|2021-05-10 13:07:50|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|5169.35|0
1620652080000|2021-05-10 13:08:00|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|5169.34|0
1620652090000|2021-05-10 13:08:10|5169.12|5169.12|5168.34|5168.34|5169.12|5169.12|5168.34|5168.34|0
1620652100000|2021-05-10 13:08:20|5168.63|5168.63|5168.87|5168.87|5168.87|5168.87|5168.63|5168.63|0
1620652130000|2021-05-10 13:08:50|5169.09|5169.09|5170.04|5170.04|5170.04|5170.04|5169.09|5169.09|0
1620652140000|2021-05-10 13:09:00|5169.75|5169.75|5169.51|5169.51|5169.75|5169.75|5169.51|5169.51|0
1620652150000|2021-05-10 13:09:10|5169.95|5169.95|5170.16|5170.16|5170.16|5170.16|5169.95|5169.95|0
1620652160000|2021-05-10 13:09:20|5170.45|5170.45|5170.45|5170.45|5170.45|5170.45|5170.45|5170.45|0
1620652170000|2021-05-10 13:09:30|5170.93|5170.93|5170.64|5170.64|5170.93|5170.93|5170.64|5170.64|0
1620652190000|2021-05-10 13:09:50|5170.88|5170.88|5170.88|5170.88|5170.88|5170.88|5170.88|5170.88|0
1620652200000|2021-05-10 13:10:00|5170.64|5170.64|5169.61|5169.61|5170.64|5170.64|5169.25|5169.25|0
1620652210000|2021-05-10 13:10:10|5169.82|5169.82|5170.04|5170.04|5170.04|5170.04|5169.82|5169.82|0
1620652220000|2021-05-10 13:10:20|5169.75|5169.75|5169.97|5169.97|5169.97|5169.97|5169.75|5169.75|0
1620652230000|2021-05-10 13:10:30|5170.26|5170.26|5171.02|5171.02|5171.02|5171.02|5170.26|5170.26|0
1620652240000|2021-05-10 13:10:40|5171.31|5171.31|5171.31|5171.31|5171.31|5171.31|5171.31|5171.31|0
1620652260000|2021-05-10 13:11:00|5171.6|5171.6|5171.67|5171.67|5171.67|5171.67|5171.6|5171.6|0
1620652270000|2021-05-10 13:11:10|5171.38|5171.38|5171.6|5171.6|5171.6|5171.6|5171.38|5171.38|0
1620652310000|2021-05-10 13:11:50|5171.84|5171.84|5171.88|5171.88|5171.88|5171.88|5171.84|5171.84|0
1620652320000|2021-05-10 13:12:00|5172.17|5172.17|5172.73|5172.73|5172.73|5172.73|5172.17|5172.17|0
1620652330000|2021-05-10 13:12:10|5172.71|5172.71|5173|5173|5173|5173|5172.71|5172.71|0
1620652340000|2021-05-10 13:12:20|5172.99|5172.99|5173|5173|5173|5173|5172.99|5172.99|0
1620652360000|2021-05-10 13:12:40|5173.02|5173.02|5173.02|5173.02|5173.02|5173.02|5173.02|5173.02|0
1620652380000|2021-05-10 13:13:00|5173.26|5173.26|5176.03|5176.03|5176.03|5176.03|5173.25|5173.25|0
1620652390000|2021-05-10 13:13:10|5176.02|5176.02|5176.21|5176.21|5176.5|5176.5|5176.02|5176.02|0
1620652400000|2021-05-10 13:13:20|5175.92|5175.92|5175.63|5175.63|5175.92|5175.92|5175.39|5175.39|0
1620652410000|2021-05-10 13:13:30|5175.39|5175.39|5178.57|5178.57|5179.22|5179.22|5175.39|5175.39|0
1620652420000|2021-05-10 13:13:40|5178.86|5178.86|5178.92|5178.92|5178.92|5178.92|5178.86|5178.86|0
1620652430000|2021-05-10 13:13:50|5179.16|5179.16|5180.82|5180.82|5180.82|5180.82|5179.16|5179.16|0
1620652440000|2021-05-10 13:14:00|5180.84|5180.84|5180.82|5180.82|5180.84|5180.84|5180.82|5180.82|0
1620652450000|2021-05-10 13:14:10|5181.06|5181.06|5181.06|5181.06|5181.06|5181.06|5181.06|5181.06|0
1620652460000|2021-05-10 13:14:20|5180.58|5180.58|5180.14|5180.14|5180.58|5180.58|5180.14|5180.14|0
1620652470000|2021-05-10 13:14:30|5179.91|5179.91|5180.14|5180.14|5180.14|5180.14|5179.91|5179.91|0
1620652500000|2021-05-10 13:15:00|5180.36|5180.36|5179.62|5179.62|5180.36|5180.36|5179.59|5179.59|0
1620652510000|2021-05-10 13:15:10|5179.91|5179.91|5179.91|5179.91|5179.91|5179.91|5179.91|5179.91|0
1620652530000|2021-05-10 13:15:30|5180.15|5180.15|5180.15|5180.15|5180.15|5180.15|5180.15|5180.15|0
1620652550000|2021-05-10 13:15:50|5180.9|5180.9|5181.5|5181.5|5181.5|5181.5|5180.9|5180.9|0
1620652560000|2021-05-10 13:16:00|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|5181.79|0
1620652580000|2021-05-10 13:16:20|5181.75|5181.75|5181.97|5181.97|5181.97|5181.97|5181.75|5181.75|0
1620652590000|2021-05-10 13:16:30|5182.18|5182.18|5182.62|5182.62|5182.62|5182.62|5182.18|5182.18|0
1620652600000|2021-05-10 13:16:40|5182.69|5182.69|5182.71|5182.71|5182.71|5182.71|5182.47|5182.47|0
1620652610000|2021-05-10 13:16:50|5182.73|5182.73|5182.73|5182.73|5182.73|5182.73|5182.73|5182.73|0
1620652620000|2021-05-10 13:17:00|5182.44|5182.44|5182.45|5182.45|5182.45|5182.45|5182.44|5182.44|0
1620652630000|2021-05-10 13:17:10|5182.47|5182.47|5182.42|5182.42|5182.5|5182.5|5181.61|5181.61|0
1620652640000|2021-05-10 13:17:20|5181.84|5181.84|5182.08|5182.08|5182.08|5182.08|5181.84|5181.84|0
1620652650000|2021-05-10 13:17:30|5182.11|5182.11|5182.66|5182.66|5182.66|5182.66|5182.08|5182.08|0
1620652660000|2021-05-10 13:17:40|5182.65|5182.65|5182.65|5182.65|5182.65|5182.65|5182.65|5182.65|0
1620652670000|2021-05-10 13:17:50|5182.67|5182.67|5182.78|5182.78|5182.8|5182.8|5182.46|5182.46|0
1620652680000|2021-05-10 13:18:00|5182.81|5182.81|5183.98|5183.98|5183.98|5183.98|5182.81|5182.81|0
1620652690000|2021-05-10 13:18:10|5184.22|5184.22|5184.8|5184.8|5184.8|5184.8|5184.22|5184.22|0
1620652700000|2021-05-10 13:18:20|5185.09|5185.09|5184.55|5184.55|5185.09|5185.09|5184.55|5184.55|0
1620652710000|2021-05-10 13:18:30|5183.97|5183.97|5183.97|5183.97|5183.97|5183.97|5183.97|5183.97|0
1620652720000|2021-05-10 13:18:40|5183.75|5183.75|5183.75|5183.75|5183.75|5183.75|5183.75|5183.75|0
1620652730000|2021-05-10 13:18:50|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|5183.51|0
1620652740000|2021-05-10 13:19:00|5183.5|5183.5|5183.2|5183.2|5183.5|5183.5|5183.2|5183.2|0
1620652750000|2021-05-10 13:19:10|5182.62|5182.62|5182.62|5182.62|5182.62|5182.62|5182.62|5182.62|0
1620652760000|2021-05-10 13:19:20|5182.41|5182.41|5182.41|5182.41|5182.41|5182.41|5182.41|5182.41|0
1620652770000|2021-05-10 13:19:30|5182.99|5182.99|5183.43|5183.43|5183.44|5183.44|5182.99|5182.99|0
1620652780000|2021-05-10 13:19:40|5183.39|5183.39|5183.38|5183.38|5183.39|5183.39|5183.38|5183.38|0
1620652790000|2021-05-10 13:19:50|5183.96|5183.96|5183.94|5183.94|5183.96|5183.96|5183.94|5183.94|0
1620652800000|2021-05-10 13:20:00|5183.95|5183.95|5183.12|5183.12|5183.95|5183.95|5182.8|5182.8|0
1620652810000|2021-05-10 13:20:10|5182.45|5182.45|5182.24|5182.24|5182.45|5182.45|5182.21|5182.21|0
1620652820000|2021-05-10 13:20:20|5182.48|5182.48|5181.74|5181.74|5182.48|5182.48|5181.74|5181.74|0
1620652830000|2021-05-10 13:20:30|5182.32|5182.32|5183.16|5183.16|5184.09|5184.09|5182.32|5182.32|0
1620652840000|2021-05-10 13:20:40|5183.45|5183.45|5183.53|5183.53|5183.53|5183.53|5183.45|5183.45|0
1620652850000|2021-05-10 13:20:50|5183.49|5183.49|5183.45|5183.45|5183.49|5183.49|5183.43|5183.43|0
1620652860000|2021-05-10 13:21:00|5184.03|5184.03|5183.72|5183.72|5184.03|5184.03|5183.7|5183.7|0
1620652870000|2021-05-10 13:21:10|5183.7|5183.7|5184.18|5184.18|5184.42|5184.42|5183.7|5183.7|0
1620652880000|2021-05-10 13:21:20|5184.42|5184.42|5184.64|5184.64|5184.64|5184.64|5184.4|5184.4|0
1620652890000|2021-05-10 13:21:30|5184.35|5184.35|5184.35|5184.35|5184.77|5184.77|5184.28|5184.28|0
1620652900000|2021-05-10 13:21:40|5184.64|5184.64|5185.1|5185.1|5185.1|5185.1|5184.35|5184.35|0
1620652910000|2021-05-10 13:21:50|5184.86|5184.86|5184.52|5184.52|5184.86|5184.86|5184.5|5184.5|0
1620652920000|2021-05-10 13:22:00|5184.51|5184.51|5184.22|5184.22|5184.51|5184.51|5184.22|5184.22|0
1620652930000|2021-05-10 13:22:10|5184.26|5184.26|5184.6|5184.6|5184.6|5184.6|5184.26|5184.26|0
1620652960000|2021-05-10 13:22:40|5184.62|5184.62|5183.41|5183.41|5184.62|5184.62|5183.41|5183.41|0
1620652970000|2021-05-10 13:22:50|5182.98|5182.98|5182.52|5182.52|5182.98|5182.98|5182.23|5182.23|0
1620652980000|2021-05-10 13:23:00|5182.74|5182.74|5183.03|5183.03|5183.03|5183.03|5182.74|5182.74|0
1620652990000|2021-05-10 13:23:10|5183.32|5183.32|5183.32|5183.32|5183.32|5183.32|5183.32|5183.32|0
1620653000000|2021-05-10 13:23:20|5183.34|5183.34|5183.34|5183.34|5183.34|5183.34|5183.34|5183.34|0
1620653030000|2021-05-10 13:23:50|5183.33|5183.33|5182.75|5182.75|5183.34|5183.34|5182.75|5182.75|0
1620653050000|2021-05-10 13:24:10|5183.2|5183.2|5183.26|5183.26|5183.55|5183.55|5183.2|5183.2|0
1620653060000|2021-05-10 13:24:20|5183.28|5183.28|5183.28|5183.28|5183.28|5183.28|5183.28|5183.28|0
1620653070000|2021-05-10 13:24:30|5182.99|5182.99|5183|5183|5183.03|5183.03|5182.99|5182.99|0
1620653080000|2021-05-10 13:24:40|5183.29|5183.29|5183.27|5183.27|5183.56|5183.56|5183.27|5183.27|0
1620653090000|2021-05-10 13:24:50|5183.03|5183.03|5182.07|5182.07|5183.03|5183.03|5182.07|5182.07|0
1620653100000|2021-05-10 13:25:00|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|5182.29|0
1620653110000|2021-05-10 13:25:10|5182.32|5182.32|5180.31|5180.31|5182.32|5182.32|5180.28|5180.28|0
1620653120000|2021-05-10 13:25:20|5180.6|5180.6|5180.31|5180.31|5180.6|5180.6|5180.31|5180.31|0
1620653130000|2021-05-10 13:25:30|5180.09|5180.09|5180.09|5180.09|5180.09|5180.09|5180.09|5180.09|0
1620653150000|2021-05-10 13:25:50|5179.62|5179.62|5179.11|5179.11|5179.62|5179.62|5179.11|5179.11|0
1620653170000|2021-05-10 13:26:10|5180.17|5180.17|5181.13|5181.13|5181.13|5181.13|5180.17|5180.17|0
1620653200000|2021-05-10 13:26:40|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|5180.91|0
1620653210000|2021-05-10 13:26:50|5180.62|5180.62|5180.7|5180.7|5180.7|5180.7|5180.62|5180.62|0
1620653220000|2021-05-10 13:27:00|5180.99|5180.99|5181.28|5181.28|5181.28|5181.28|5180.99|5180.99|0
1620653230000|2021-05-10 13:27:10|5181.49|5181.49|5181.49|5181.49|5181.49|5181.49|5181.49|5181.49|0
1620653240000|2021-05-10 13:27:20|5181.25|5181.25|5180.89|5180.89|5181.47|5181.47|5180.89|5180.89|0
1620653260000|2021-05-10 13:27:40|5180.31|5180.31|5180.31|5180.31|5180.31|5180.31|5180.31|5180.31|0
1620653270000|2021-05-10 13:27:50|5180.6|5180.6|5180.01|5180.01|5180.6|5180.6|5180.01|5180.01|0
1620653280000|2021-05-10 13:28:00|5178.96|5178.96|5178.89|5178.89|5179.68|5179.68|5178.89|5178.89|0
1620653290000|2021-05-10 13:28:10|5178.6|5178.6|5178.22|5178.22|5178.6|5178.6|5178.02|5178.02|0
1620653300000|2021-05-10 13:28:20|5178.51|5178.51|5178.51|5178.51|5178.51|5178.51|5178.51|5178.51|0
1620653320000|2021-05-10 13:28:40|5178.73|5178.73|5179.2|5179.2|5179.2|5179.2|5178.73|5178.73|0
1620653330000|2021-05-10 13:28:50|5179.49|5179.49|5180.15|5180.15|5180.26|5180.26|5179.49|5179.49|0
1620653340000|2021-05-10 13:29:00|5180.44|5180.44|5180.44|5180.44|5180.44|5180.44|5180.44|5180.44|0
1620653350000|2021-05-10 13:29:10|5180.46|5180.46|5180.89|5180.89|5180.89|5180.89|5180.46|5180.46|0
1620653360000|2021-05-10 13:29:20|5180.91|5180.91|5180.66|5180.66|5180.95|5180.95|5180.66|5180.66|0
1620653370000|2021-05-10 13:29:30|5180.88|5180.88|5180.88|5180.88|5181.1|5181.1|5180.86|5180.86|0
1620653380000|2021-05-10 13:29:40|5180.98|5180.98|5181|5181|5181|5181|5180.98|5180.98|0
1620653390000|2021-05-10 13:29:50|5181.24|5181.24|5182.51|5182.51|5183.34|5183.34|5181.24|5181.24|0
1620653400000|2021-05-10 13:30:00|5182.95|5182.95|5188.34|5188.34|5188.34|5188.34|5182.28|5182.28|0
1620653410000|2021-05-10 13:30:10|5188.82|5188.82|5188.03|5188.03|5189.09|5189.09|5187.22|5187.22|0
1620653420000|2021-05-10 13:30:20|5187.82|5187.82|5188.66|5188.66|5189.79|5189.79|5187.78|5187.78|0
1620653430000|2021-05-10 13:30:30|5188.42|5188.42|5193|5193|5193|5193|5188.18|5188.18|0
1620653440000|2021-05-10 13:30:40|5193.29|5193.29|5192.04|5192.04|5194.12|5194.12|5191.76|5191.76|0
1620653450000|2021-05-10 13:30:50|5191.8|5191.8|5193.03|5193.03|5194.73|5194.73|5191.8|5191.8|0
1620653460000|2021-05-10 13:31:00|5193.32|5193.32|5203.26|5203.26|5203.26|5203.26|5193.32|5193.32|0
1620653470000|2021-05-10 13:31:10|5202.97|5202.97|5202.22|5202.22|5202.97|5202.97|5200.46|5200.46|0
1620653480000|2021-05-10 13:31:20|5201.64|5201.64|5206.06|5206.06|5206.06|5206.06|5201.64|5201.64|0
1620653490000|2021-05-10 13:31:30|5205.78|5205.78|5205.18|5205.18|5205.78|5205.78|5205.18|5205.18|0
1620653500000|2021-05-10 13:31:40|5205.47|5205.47|5206.77|5206.77|5206.81|5206.81|5204.49|5204.49|0
1620653510000|2021-05-10 13:31:50|5207.35|5207.35|5207.58|5207.58|5207.58|5207.58|5206.22|5206.22|0
1620653520000|2021-05-10 13:32:00|5207.59|5207.59|5207.66|5207.66|5207.88|5207.88|5207.3|5207.3|0
1620653530000|2021-05-10 13:32:10|5206.79|5206.79|5205.41|5205.41|5206.79|5206.79|5205.06|5205.06|0
1620653540000|2021-05-10 13:32:20|5205.44|5205.44|5205.66|5205.66|5205.66|5205.66|5205.44|5205.44|0
1620653550000|2021-05-10 13:32:30|5207.1|5207.1|5203.69|5203.69|5208.59|5208.59|5203.69|5203.69|0
1620653560000|2021-05-10 13:32:40|5203.12|5203.12|5200.49|5200.49|5203.41|5203.41|5200.45|5200.45|0
1620653570000|2021-05-10 13:32:50|5200.52|5200.52|5199.58|5199.58|5200.52|5200.52|5198.35|5198.35|0
1620653580000|2021-05-10 13:33:00|5199.62|5199.62|5204.4|5204.4|5204.4|5204.4|5199.62|5199.62|0
1620653590000|2021-05-10 13:33:10|5205.27|5205.27|5210.55|5210.55|5211.28|5211.28|5205.27|5205.27|0
1620653600000|2021-05-10 13:33:20|5209.98|5209.98|5208.58|5208.58|5210.57|5210.57|5207.45|5207.45|0
1620653610000|2021-05-10 13:33:30|5208.87|5208.87|5207.33|5207.33|5209.16|5209.16|5207.33|5207.33|0
1620653620000|2021-05-10 13:33:40|5207.09|5207.09|5208|5208|5208|5208|5207.09|5207.09|0
1620653630000|2021-05-10 13:33:50|5208.21|5208.21|5209.84|5209.84|5210.08|5210.08|5207.81|5207.81|0
1620653640000|2021-05-10 13:34:00|5210.06|5210.06|5211.01|5211.01|5211.01|5211.01|5209.77|5209.77|0
1620653650000|2021-05-10 13:34:10|5211.59|5211.59|5209.67|5209.67|5211.59|5211.59|5209.67|5209.67|0
1620653660000|2021-05-10 13:34:20|5209.65|5209.65|5208.42|5208.42|5210.42|5210.42|5206.82|5206.82|0
1620653670000|2021-05-10 13:34:30|5207.98|5207.98|5206.19|5206.19|5208.85|5208.85|5206.19|5206.19|0
1620653680000|2021-05-10 13:34:40|5205.91|5205.91|5205.72|5205.72|5205.91|5205.91|5204.39|5204.39|0
1620653690000|2021-05-10 13:34:50|5206.29|5206.29|5206.93|5206.93|5206.95|5206.95|5206.29|5206.29|0
1620653700000|2021-05-10 13:35:00|5206.95|5206.95|5206.04|5206.04|5208.75|5208.75|5206.04|5206.04|0
1620653710000|2021-05-10 13:35:10|5204.59|5204.59|5202.95|5202.95|5204.59|5204.59|5202.95|5202.95|0
1620653720000|2021-05-10 13:35:20|5201.68|5201.68|5203.1|5203.1|5203.39|5203.39|5201.09|5201.09|0
1620653730000|2021-05-10 13:35:30|5202.89|5202.89|5201.95|5201.95|5202.89|5202.89|5201.95|5201.95|0
1620653740000|2021-05-10 13:35:40|5201.9|5201.9|5202.41|5202.41|5202.41|5202.41|5201.9|5201.9|0
1620653750000|2021-05-10 13:35:50|5202.12|5202.12|5201.23|5201.23|5202.12|5202.12|5200.43|5200.43|0
1620653760000|2021-05-10 13:36:00|5201.52|5201.52|5206.65|5206.65|5206.65|5206.65|5201.52|5201.52|0
1620653770000|2021-05-10 13:36:10|5206.42|5206.42|5205.31|5205.31|5206.42|5206.42|5205.31|5205.31|0
1620653780000|2021-05-10 13:36:20|5204.02|5204.02|5202.7|5202.7|5204.02|5204.02|5202.65|5202.65|0
1620653790000|2021-05-10 13:36:30|5202.98|5202.98|5205.84|5205.84|5205.84|5205.84|5202.98|5202.98|0
1620653800000|2021-05-10 13:36:40|5205.86|5205.86|5205.11|5205.11|5206.89|5206.89|5205.11|5205.11|0
1620653810000|2021-05-10 13:36:50|5204.64|5204.64|5205.5|5205.5|5205.5|5205.5|5203.87|5203.87|0
1620653820000|2021-05-10 13:37:00|5205.74|5205.74|5206.75|5206.75|5206.97|5206.97|5205.74|5205.74|0
1620653830000|2021-05-10 13:37:10|5207.45|5207.45|5204.74|5204.74|5207.98|5207.98|5204.21|5204.21|0
1620653840000|2021-05-10 13:37:20|5205.02|5205.02|5204.08|5204.08|5205.6|5205.6|5203.86|5203.86|0
1620653850000|2021-05-10 13:37:30|5204.32|5204.32|5203.67|5203.67|5204.9|5204.9|5203.34|5203.34|0
1620653860000|2021-05-10 13:37:40|5203.1|5203.1|5204.16|5204.16|5204.16|5204.16|5202.01|5202.01|0
1620653870000|2021-05-10 13:37:50|5205.62|5205.62|5205.84|5205.84|5206.12|5206.12|5205.55|5205.55|0
1620653880000|2021-05-10 13:38:00|5206.05|5206.05|5207.8|5207.8|5207.8|5207.8|5206.05|5206.05|0
1620653890000|2021-05-10 13:38:10|5208.09|5208.09|5207.58|5207.58|5208.31|5208.31|5206.66|5206.66|0
1620653900000|2021-05-10 13:38:20|5207.29|5207.29|5206.84|5206.84|5207.29|5207.29|5206.31|5206.31|0
1620653910000|2021-05-10 13:38:30|5206.6|5206.6|5207.27|5207.27|5207.27|5207.27|5206.6|5206.6|0
1620653920000|2021-05-10 13:38:40|5206.84|5206.84|5204.8|5204.8|5206.84|5206.84|5204|5204|0
1620653930000|2021-05-10 13:38:50|5205.38|5205.38|5205.45|5205.45|5205.45|5205.45|5205.38|5205.38|0
1620653940000|2021-05-10 13:39:00|5204.19|5204.19|5205.03|5205.03|5205.35|5205.35|5204.19|5204.19|0
1620653950000|2021-05-10 13:39:10|5205.24|5205.24|5204.55|5204.55|5205.24|5205.24|5203.75|5203.75|0
1620653960000|2021-05-10 13:39:20|5206.32|5206.32|5206.85|5206.85|5206.85|5206.85|5206.32|5206.32|0
1620653970000|2021-05-10 13:39:30|5207.43|5207.43|5211.52|5211.52|5211.52|5211.52|5207.43|5207.43|0
1620653980000|2021-05-10 13:39:40|5211.81|5211.81|5211.63|5211.63|5212.02|5212.02|5211.32|5211.32|0
1620653990000|2021-05-10 13:39:50|5211.35|5211.35|5213.14|5213.14|5213.14|5213.14|5211.11|5211.11|0
1620654000000|2021-05-10 13:40:00|5213.59|5213.59|5213.64|5213.64|5214.41|5214.41|5213.12|5213.12|0
1620654010000|2021-05-10 13:40:10|5213.21|5213.21|5209.68|5209.68|5213.21|5213.21|5209.68|5209.68|0
1620654020000|2021-05-10 13:40:20|5209.11|5209.11|5207.88|5207.88|5209.11|5209.11|5207.61|5207.61|0
1620654030000|2021-05-10 13:40:30|5207.59|5207.59|5207.4|5207.4|5207.59|5207.59|5207.11|5207.11|0
1620654040000|2021-05-10 13:40:40|5207.11|5207.11|5201.22|5201.22|5207.11|5207.11|5201.22|5201.22|0
1620654050000|2021-05-10 13:40:50|5201.87|5201.87|5201.89|5201.89|5202.59|5202.59|5200.64|5200.64|0
1620654060000|2021-05-10 13:41:00|5201.84|5201.84|5202.83|5202.83|5202.83|5202.83|5201.01|5201.01|0
1620654070000|2021-05-10 13:41:10|5203.64|5203.64|5203.5|5203.5|5204.08|5204.08|5203.5|5203.5|0
1620654080000|2021-05-10 13:41:20|5202.63|5202.63|5200.16|5200.16|5202.63|5202.63|5199.59|5199.59|0
1620654090000|2021-05-10 13:41:30|5199.87|5199.87|5199.57|5199.57|5199.87|5199.87|5196.53|5196.53|0
1620654100000|2021-05-10 13:41:40|5199.86|5199.86|5198.73|5198.73|5200.44|5200.44|5198.34|5198.34|0
1620654110000|2021-05-10 13:41:50|5198.44|5198.44|5200.32|5200.32|5200.6|5200.6|5198.44|5198.44|0
1620654120000|2021-05-10 13:42:00|5199.74|5199.74|5200.13|5200.13|5200.13|5200.13|5198.82|5198.82|0
1620654130000|2021-05-10 13:42:10|5200.42|5200.42|5200.11|5200.11|5202.03|5202.03|5200.11|5200.11|0
1620654140000|2021-05-10 13:42:20|5200.33|5200.33|5199.37|5199.37|5200.81|5200.81|5199.37|5199.37|0
1620654150000|2021-05-10 13:42:30|5199.31|5199.31|5198.59|5198.59|5199.31|5199.31|5198.59|5198.59|0
1620654160000|2021-05-10 13:42:40|5198.88|5198.88|5198.78|5198.78|5199.38|5199.38|5198.28|5198.28|0
1620654170000|2021-05-10 13:42:50|5199.07|5199.07|5198.16|5198.16|5199.56|5199.56|5197.08|5197.08|0
1620654180000|2021-05-10 13:43:00|5197.87|5197.87|5193.82|5193.82|5197.87|5197.87|5193.58|5193.58|0
1620654190000|2021-05-10 13:43:10|5194.11|5194.11|5193.89|5193.89|5194.35|5194.35|5193.68|5193.68|0
1620654200000|2021-05-10 13:43:20|5192.74|5192.74|5193.31|5193.31|5193.31|5193.31|5192.74|5192.74|0
1620654210000|2021-05-10 13:43:30|5193.6|5193.6|5189.85|5189.85|5193.6|5193.6|5189.85|5189.85|0
1620654220000|2021-05-10 13:43:40|5189.56|5189.56|5189.03|5189.03|5189.56|5189.56|5188.31|5188.31|0
1620654230000|2021-05-10 13:43:50|5189.27|5189.27|5188.51|5188.51|5189.56|5189.56|5187.22|5187.22|0
1620654240000|2021-05-10 13:44:00|5188.94|5188.94|5186.5|5186.5|5188.94|5188.94|5185.78|5185.78|0
1620654250000|2021-05-10 13:44:10|5186.46|5186.46|5188|5188|5188.45|5188.45|5186.46|5186.46|0
1620654260000|2021-05-10 13:44:20|5187.42|5187.42|5187.93|5187.93|5188.27|5188.27|5186.94|5186.94|0
1620654270000|2021-05-10 13:44:30|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|5188.36|0
1620654280000|2021-05-10 13:44:40|5188.6|5188.6|5189.8|5189.8|5189.8|5189.8|5188.31|5188.31|0
1620654290000|2021-05-10 13:44:50|5190.09|5190.09|5187.69|5187.69|5190.09|5190.09|5187.69|5187.69|0
1620654300000|2021-05-10 13:45:00|5187.47|5187.47|5182.38|5182.38|5187.47|5187.47|5181.8|5181.8|0
1620654310000|2021-05-10 13:45:10|5182.01|5182.01|5182.32|5182.32|5183.47|5183.47|5181.74|5181.74|0
1620654320000|2021-05-10 13:45:20|5181.74|5181.74|5184.07|5184.07|5184.07|5184.07|5181.74|5181.74|0
1620654330000|2021-05-10 13:45:30|5184.93|5184.93|5185.02|5185.02|5185.55|5185.55|5184.93|5184.93|0
1620654340000|2021-05-10 13:45:40|5184.73|5184.73|5184.92|5184.92|5184.95|5184.95|5183.41|5183.41|0
1620654350000|2021-05-10 13:45:50|5184.71|5184.71|5184.42|5184.42|5184.71|5184.71|5183.55|5183.55|0
1620654360000|2021-05-10 13:46:00|5184.63|5184.63|5184.03|5184.03|5184.63|5184.63|5183.55|5183.55|0
1620654370000|2021-05-10 13:46:10|5184.08|5184.08|5183.65|5183.65|5184.08|5184.08|5182.52|5182.52|0
1620654380000|2021-05-10 13:46:20|5183.93|5183.93|5184.17|5184.17|5184.46|5184.46|5183.93|5183.93|0
1620654390000|2021-05-10 13:46:30|5183.96|5183.96|5182.97|5182.97|5184.63|5184.63|5182.97|5182.97|0
1620654400000|2021-05-10 13:46:40|5182.4|5182.4|5182.45|5182.45|5182.85|5182.85|5182.23|5182.23|0
1620654410000|2021-05-10 13:46:50|5182.66|5182.66|5182.42|5182.42|5183.14|5183.14|5182.42|5182.42|0
1620654420000|2021-05-10 13:47:00|5181.94|5181.94|5184.97|5184.97|5185.08|5185.08|5181.94|5181.94|0
1620654430000|2021-05-10 13:47:10|5184.39|5184.39|5183.57|5183.57|5184.39|5184.39|5182.56|5182.56|0
1620654440000|2021-05-10 13:47:20|5183.86|5183.86|5182.97|5182.97|5183.86|5183.86|5181.82|5181.82|0
1620654450000|2021-05-10 13:47:30|5182.11|5182.11|5182.13|5182.13|5183.19|5183.19|5181.37|5181.37|0
1620654460000|2021-05-10 13:47:40|5181.91|5181.91|5182.13|5182.13|5182.13|5182.13|5181.46|5181.46|0
1620654470000|2021-05-10 13:47:50|5182.35|5182.35|5181.48|5181.48|5182.35|5182.35|5181.48|5181.48|0
1620654480000|2021-05-10 13:48:00|5181.7|5181.7|5185.6|5185.6|5185.6|5185.6|5181.7|5181.7|0
1620654490000|2021-05-10 13:48:10|5185.64|5185.64|5185.93|5185.93|5186.26|5186.26|5185.64|5185.64|0
1620654500000|2021-05-10 13:48:20|5185.35|5185.35|5186.91|5186.91|5186.91|5186.91|5185.35|5185.35|0
1620654510000|2021-05-10 13:48:30|5187.15|5187.15|5188.42|5188.42|5189.29|5189.29|5187.15|5187.15|0
1620654520000|2021-05-10 13:48:40|5188.63|5188.63|5188.15|5188.15|5188.63|5188.63|5187.22|5187.22|0
1620654530000|2021-05-10 13:48:50|5189.02|5189.02|5189.59|5189.59|5189.88|5189.88|5189.02|5189.02|0
1620654540000|2021-05-10 13:49:00|5189.16|5189.16|5187.93|5187.93|5189.59|5189.59|5187.93|5187.93|0
1620654550000|2021-05-10 13:49:10|5187.65|5187.65|5187.14|5187.14|5187.65|5187.65|5186.69|5186.69|0
1620654560000|2021-05-10 13:49:20|5187.58|5187.58|5187.07|5187.07|5188.1|5188.1|5187.07|5187.07|0
1620654570000|2021-05-10 13:49:30|5186.42|5186.42|5183.96|5183.96|5186.42|5186.42|5183.96|5183.96|0
1620654580000|2021-05-10 13:49:40|5183.32|5183.32|5182.02|5182.02|5183.32|5183.32|5182.02|5182.02|0
1620654590000|2021-05-10 13:49:50|5182.01|5182.01|5180.79|5180.79|5182.01|5182.01|5180.57|5180.57|0
1620654600000|2021-05-10 13:50:00|5180.16|5180.16|5180.9|5180.9|5180.9|5180.9|5180.16|5180.16|0
1620654610000|2021-05-10 13:50:10|5180.32|5180.32|5176.29|5176.29|5180.32|5180.32|5176.29|5176.29|0
1620654620000|2021-05-10 13:50:20|5176.27|5176.27|5168.61|5168.61|5176.27|5176.27|5168.61|5168.61|0
1620654630000|2021-05-10 13:50:30|5168.32|5168.32|5165.99|5165.99|5168.32|5168.32|5165.75|5165.75|0
1620654640000|2021-05-10 13:50:40|5165.17|5165.17|5164.62|5164.62|5165.36|5165.36|5164.62|5164.62|0
1620654650000|2021-05-10 13:50:50|5164.33|5164.33|5166.08|5166.08|5166.32|5166.32|5164.33|5164.33|0
1620654660000|2021-05-10 13:51:00|5166.37|5166.37|5164.59|5164.59|5168.1|5168.1|5164.59|5164.59|0
1620654670000|2021-05-10 13:51:10|5163.72|5163.72|5167.9|5167.9|5167.9|5167.9|5163.29|5163.29|0
1620654680000|2021-05-10 13:51:20|5167.42|5167.42|5164.09|5164.09|5167.42|5167.42|5164.09|5164.09|0
1620654690000|2021-05-10 13:51:30|5164.67|5164.67|5168.07|5168.07|5168.14|5168.14|5164.67|5164.67|0
1620654700000|2021-05-10 13:51:40|5167.78|5167.78|5165.86|5165.86|5167.78|5167.78|5164.81|5164.81|0
1620654710000|2021-05-10 13:51:50|5165.28|5165.28|5164.47|5164.47|5165.93|5165.93|5164.47|5164.47|0
1620654720000|2021-05-10 13:52:00|5164.68|5164.68|5162.73|5162.73|5164.68|5164.68|5162.73|5162.73|0
1620654730000|2021-05-10 13:52:10|5162.25|5162.25|5163.92|5163.92|5163.92|5163.92|5162.25|5162.25|0
1620654740000|2021-05-10 13:52:20|5164.86|5164.86|5165.87|5165.87|5168.15|5168.15|5164.86|5164.86|0
1620654750000|2021-05-10 13:52:30|5166.09|5166.09|5169.45|5169.45|5169.45|5169.45|5165.66|5165.66|0
1620654760000|2021-05-10 13:52:40|5169.74|5169.74|5169.98|5169.98|5170.26|5170.26|5169.74|5169.74|0
1620654770000|2021-05-10 13:52:50|5169.5|5169.5|5168.68|5168.68|5169.5|5169.5|5168.1|5168.1|0
1620654780000|2021-05-10 13:53:00|5168.76|5168.76|5170.6|5170.6|5170.6|5170.6|5168.76|5168.76|0
1620654790000|2021-05-10 13:53:10|5170.82|5170.82|5169.42|5169.42|5170.82|5170.82|5169.42|5169.42|0
1620654800000|2021-05-10 13:53:20|5168.56|5168.56|5170.55|5170.55|5171.13|5171.13|5167.74|5167.74|0
1620654810000|2021-05-10 13:53:30|5170.26|5170.26|5171.02|5171.02|5171.59|5171.59|5169.25|5169.25|0
1620654820000|2021-05-10 13:53:40|5170.78|5170.78|5173.67|5173.67|5173.67|5173.67|5170.78|5170.78|0
1620654830000|2021-05-10 13:53:50|5174.39|5174.39|5175.8|5175.8|5175.8|5175.8|5174.39|5174.39|0
1620654840000|2021-05-10 13:54:00|5176.28|5176.28|5177|5177|5177|5177|5176.28|5176.28|0
1620654850000|2021-05-10 13:54:10|5175.96|5175.96|5177.07|5177.07|5177.07|5177.07|5175.96|5175.96|0
1620654860000|2021-05-10 13:54:20|5177.29|5177.29|5176.84|5176.84|5177.31|5177.31|5176.74|5176.74|0
1620654870000|2021-05-10 13:54:30|5176.26|5176.26|5173.31|5173.31|5176.26|5176.26|5173.31|5173.31|0
1620654880000|2021-05-10 13:54:40|5173.02|5173.02|5170.84|5170.84|5173.07|5173.07|5170.84|5170.84|0
1620654890000|2021-05-10 13:54:50|5170.62|5170.62|5171.94|5171.94|5172.61|5172.61|5170.55|5170.55|0
1620654900000|2021-05-10 13:55:00|5172.23|5172.23|5170.64|5170.64|5172.37|5172.37|5170.64|5170.64|0
1620654910000|2021-05-10 13:55:10|5170.16|5170.16|5170.94|5170.94|5170.96|5170.96|5169.65|5169.65|0
1620654920000|2021-05-10 13:55:20|5170.7|5170.7|5172.95|5172.95|5173|5173|5170.41|5170.41|0
1620654930000|2021-05-10 13:55:30|5173.24|5173.24|5173.99|5173.99|5173.99|5173.99|5172.95|5172.95|0
1620654940000|2021-05-10 13:55:40|5174.01|5174.01|5173.72|5173.72|5174.01|5174.01|5173.72|5173.72|0
1620654950000|2021-05-10 13:55:50|5174.01|5174.01|5174.72|5174.72|5174.72|5174.72|5174.01|5174.01|0
1620654960000|2021-05-10 13:56:00|5175.41|5175.41|5176.16|5176.16|5176.16|5176.16|5174.89|5174.89|0
1620654970000|2021-05-10 13:56:10|5175.87|5175.87|5175.87|5175.87|5175.87|5175.87|5175.87|5175.87|0
1620654980000|2021-05-10 13:56:20|5175.58|5175.58|5174.09|5174.09|5175.58|5175.58|5174.09|5174.09|0
1620654990000|2021-05-10 13:56:30|5173.85|5173.85|5171.64|5171.64|5173.85|5173.85|5171.64|5171.64|0
1620655000000|2021-05-10 13:56:40|5172.08|5172.08|5171.86|5171.86|5172.08|5172.08|5171.86|5171.86|0
1620655010000|2021-05-10 13:56:50|5172.53|5172.53|5174.8|5174.8|5174.8|5174.8|5172.53|5172.53|0
1620655020000|2021-05-10 13:57:00|5175.02|5175.02|5176.15|5176.15|5176.15|5176.15|5175.02|5175.02|0
1620655030000|2021-05-10 13:57:10|5176.39|5176.39|5178.21|5178.21|5178.21|5178.21|5176.39|5176.39|0
1620655040000|2021-05-10 13:57:20|5178.98|5178.98|5180.59|5180.59|5180.59|5180.59|5178.98|5178.98|0
1620655050000|2021-05-10 13:57:30|5180.35|5180.35|5180.84|5180.84|5180.84|5180.84|5179.6|5179.6|0
1620655060000|2021-05-10 13:57:40|5181.27|5181.27|5181.53|5181.53|5181.75|5181.75|5181.27|5181.27|0
1620655070000|2021-05-10 13:57:50|5181.75|5181.75|5181.75|5181.75|5181.96|5181.96|5181.07|5181.07|0
1620655080000|2021-05-10 13:58:00|5181.99|5181.99|5182.85|5182.85|5182.85|5182.85|5181.99|5181.99|0
1620655090000|2021-05-10 13:58:10|5183.33|5183.33|5182.71|5182.71|5183.33|5183.33|5182.11|5182.11|0
1620655100000|2021-05-10 13:58:20|5183.21|5183.21|5187.34|5187.34|5187.34|5187.34|5183.21|5183.21|0
1620655110000|2021-05-10 13:58:30|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|5187.55|0
1620655130000|2021-05-10 13:58:50|5188.13|5188.13|5186.76|5186.76|5188.18|5188.18|5185.96|5185.96|0
1620655140000|2021-05-10 13:59:00|5186.8|5186.8|5188.57|5188.57|5188.57|5188.57|5186.51|5186.51|0
1620655150000|2021-05-10 13:59:10|5188|5188|5188.14|5188.14|5188.14|5188.14|5187.56|5187.56|0
1620655160000|2021-05-10 13:59:20|5188.36|5188.36|5189.46|5189.46|5189.46|5189.46|5188.36|5188.36|0
1620655170000|2021-05-10 13:59:30|5189.89|5189.89|5190.79|5190.79|5190.79|5190.79|5189.61|5189.61|0
1620655180000|2021-05-10 13:59:40|5191.32|5191.32|5192.28|5192.28|5192.28|5192.28|5191.32|5191.32|0
1620655190000|2021-05-10 13:59:50|5192.52|5192.52|5194.25|5194.25|5194.26|5194.26|5192.52|5192.52|0
1620655200000|2021-05-10 14:00:00|5194.59|5194.59|5191.85|5191.85|5194.59|5194.59|5190.62|5190.62|0
1620655210000|2021-05-10 14:00:10|5192.14|5192.14|5190.67|5190.67|5192.28|5192.28|5190.38|5190.38|0
1620655220000|2021-05-10 14:00:20|5190.66|5190.66|5191.31|5191.31|5191.34|5191.34|5190.66|5190.66|0
1620655230000|2021-05-10 14:00:30|5190.73|5190.73|5186.96|5186.96|5190.73|5190.73|5186.96|5186.96|0
1620655240000|2021-05-10 14:00:40|5186.93|5186.93|5187.24|5187.24|5187.67|5187.67|5186.71|5186.71|0
1620655250000|2021-05-10 14:00:50|5187.21|5187.21|5187.88|5187.88|5188.09|5188.09|5186.92|5186.92|0
1620655260000|2021-05-10 14:01:00|5187.66|5187.66|5186.27|5186.27|5187.66|5187.66|5185.94|5185.94|0
1620655270000|2021-05-10 14:01:10|5186.03|5186.03|5183.81|5183.81|5186.03|5186.03|5183.81|5183.81|0
1620655280000|2021-05-10 14:01:20|5184.05|5184.05|5185.4|5185.4|5185.69|5185.69|5184.05|5184.05|0
1620655290000|2021-05-10 14:01:30|5184.92|5184.92|5186.4|5186.4|5186.4|5186.4|5184.92|5184.92|0
1620655300000|2021-05-10 14:01:40|5186.11|5186.11|5185.2|5185.2|5186.11|5186.11|5185.2|5185.2|0
1620655310000|2021-05-10 14:01:50|5184.92|5184.92|5186.19|5186.19|5186.19|5186.19|5184.34|5184.34|0
1620655320000|2021-05-10 14:02:00|5185.95|5185.95|5186.91|5186.91|5187.7|5187.7|5185.18|5185.18|0
1620655330000|2021-05-10 14:02:10|5187.2|5187.2|5188.21|5188.21|5188.21|5188.21|5187.16|5187.16|0
1620655340000|2021-05-10 14:02:20|5187.99|5187.99|5184.4|5184.4|5187.99|5187.99|5184.4|5184.4|0
1620655350000|2021-05-10 14:02:30|5184.37|5184.37|5182.43|5182.43|5184.37|5184.37|5180.94|5180.94|0
1620655360000|2021-05-10 14:02:40|5182.64|5182.64|5181.28|5181.28|5182.64|5182.64|5181.28|5181.28|0
1620655370000|2021-05-10 14:02:50|5181.2|5181.2|5181.45|5181.45|5181.45|5181.45|5181.2|5181.2|0
1620655380000|2021-05-10 14:03:00|5181.21|5181.21|5178.11|5178.11|5181.21|5181.21|5178.11|5178.11|0
1620655390000|2021-05-10 14:03:10|5177.87|5177.87|5174.22|5174.22|5177.87|5177.87|5172.79|5172.79|0
1620655400000|2021-05-10 14:03:20|5173.5|5173.5|5176.68|5176.68|5176.92|5176.92|5173.5|5173.5|0
1620655410000|2021-05-10 14:03:30|5177.45|5177.45|5177.17|5177.17|5177.88|5177.88|5177.17|5177.17|0
1620655420000|2021-05-10 14:03:40|5175.41|5175.41|5174.69|5174.69|5175.43|5175.43|5174.44|5174.44|0
1620655430000|2021-05-10 14:03:50|5174.04|5174.04|5173.8|5173.8|5174.04|5174.04|5173.23|5173.23|0
1620655440000|2021-05-10 14:04:00|5173.52|5173.52|5172.82|5172.82|5173.52|5173.52|5172.05|5172.05|0
1620655450000|2021-05-10 14:04:10|5173.69|5173.69|5173.04|5173.04|5173.69|5173.69|5173.04|5173.04|0
1620655460000|2021-05-10 14:04:20|5172.8|5172.8|5172.76|5172.76|5172.8|5172.8|5172.47|5172.47|0
1620655470000|2021-05-10 14:04:30|5173.05|5173.05|5174|5174|5174|5174|5173.05|5173.05|0
1620655480000|2021-05-10 14:04:40|5174.29|5174.29|5177.07|5177.07|5177.07|5177.07|5174.29|5174.29|0
1620655490000|2021-05-10 14:04:50|5176.49|5176.49|5177.34|5177.34|5177.34|5177.34|5176.27|5176.27|0
1620655500000|2021-05-10 14:05:00|5177.63|5177.63|5175.25|5175.25|5177.63|5177.63|5175.25|5175.25|0
1620655510000|2021-05-10 14:05:10|5175.47|5175.47|5176.05|5176.05|5176.34|5176.34|5175.47|5175.47|0
1620655520000|2021-05-10 14:05:20|5176.09|5176.09|5175.72|5175.72|5176.09|5176.09|5175.72|5175.72|0
1620655530000|2021-05-10 14:05:30|5174.76|5174.76|5175.53|5175.53|5175.53|5175.53|5174.76|5174.76|0
1620655540000|2021-05-10 14:05:40|5175.51|5175.51|5176.45|5176.45|5176.45|5176.45|5174.36|5174.36|0
1620655550000|2021-05-10 14:05:50|5176.74|5176.74|5176.74|5176.74|5176.74|5176.74|5176.74|5176.74|0
1620655560000|2021-05-10 14:06:00|5176.45|5176.45|5178.89|5178.89|5178.89|5178.89|5176.45|5176.45|0
1620655570000|2021-05-10 14:06:10|5178.91|5178.91|5180.55|5180.55|5180.55|5180.55|5178.91|5178.91|0
1620655580000|2021-05-10 14:06:20|5180.26|5180.26|5179.78|5179.78|5180.26|5180.26|5179.54|5179.54|0
1620655590000|2021-05-10 14:06:30|5179.33|5179.33|5178.27|5178.27|5179.33|5179.33|5178.27|5178.27|0
1620655600000|2021-05-10 14:06:40|5177.98|5177.98|5177.1|5177.1|5177.98|5177.98|5177.1|5177.1|0
1620655610000|2021-05-10 14:06:50|5176.52|5176.52|5175.59|5175.59|5176.52|5176.52|5175.59|5175.59|0
1620655620000|2021-05-10 14:07:00|5175.3|5175.3|5174.39|5174.39|5175.3|5175.3|5174.1|5174.1|0
1620655630000|2021-05-10 14:07:10|5174.1|5174.1|5173.43|5173.43|5174.1|5174.1|5173.09|5173.09|0
1620655640000|2021-05-10 14:07:20|5173.65|5173.65|5171.6|5171.6|5173.65|5173.65|5171.6|5171.6|0
1620655650000|2021-05-10 14:07:30|5171.02|5171.02|5169.76|5169.76|5171.02|5171.02|5169.76|5169.76|0
1620655660000|2021-05-10 14:07:40|5170|5170|5171.34|5171.34|5171.34|5171.34|5170|5170|0
1620655670000|2021-05-10 14:07:50|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|5171.63|0
1620655680000|2021-05-10 14:08:00|5171.92|5171.92|5172.4|5172.4|5172.69|5172.69|5171.92|5171.92|0
1620655690000|2021-05-10 14:08:10|5173.55|5173.55|5174.97|5174.97|5174.97|5174.97|5173.55|5173.55|0
1620655700000|2021-05-10 14:08:20|5174.99|5174.99|5174.46|5174.46|5174.99|5174.99|5174.46|5174.46|0
1620655710000|2021-05-10 14:08:30|5173.57|5173.57|5173.04|5173.04|5173.57|5173.57|5173.04|5173.04|0
1620655720000|2021-05-10 14:08:40|5172.46|5172.46|5172.03|5172.03|5172.46|5172.46|5172.03|5172.03|0
1620655730000|2021-05-10 14:08:50|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|5172.32|0
1620655740000|2021-05-10 14:09:00|5172.35|5172.35|5175.78|5175.78|5175.78|5175.78|5172.35|5172.35|0
1620655750000|2021-05-10 14:09:10|5175.54|5175.54|5176.4|5176.4|5176.4|5176.4|5175.32|5175.32|0
1620655760000|2021-05-10 14:09:20|5175.92|5175.92|5175.25|5175.25|5175.99|5175.99|5175.25|5175.25|0
1620655770000|2021-05-10 14:09:30|5174.46|5174.46|5174.46|5174.46|5174.46|5174.46|5174.46|5174.46|0
1620655780000|2021-05-10 14:09:40|5175.15|5175.15|5174.93|5174.93|5175.15|5175.15|5174.93|5174.93|0
1620655790000|2021-05-10 14:09:50|5174.22|5174.22|5173.21|5173.21|5174.22|5174.22|5173.21|5173.21|0
1620655800000|2021-05-10 14:10:00|5172.92|5172.92|5173.55|5173.55|5173.55|5173.55|5172.68|5172.68|0
1620655810000|2021-05-10 14:10:10|5173.26|5173.26|5172.97|5172.97|5173.26|5173.26|5172.97|5172.97|0
1620655820000|2021-05-10 14:10:20|5172.49|5172.49|5171.55|5171.55|5172.49|5172.49|5170.97|5170.97|0
1620655830000|2021-05-10 14:10:30|5171.12|5171.12|5171.53|5171.53|5172.49|5172.49|5170.83|5170.83|0
1620655840000|2021-05-10 14:10:40|5171.5|5171.5|5170.14|5170.14|5171.5|5171.5|5170.14|5170.14|0
1620655850000|2021-05-10 14:10:50|5170.17|5170.17|5170.74|5170.74|5170.74|5170.74|5170.17|5170.17|0
1620655860000|2021-05-10 14:11:00|5170.65|5170.65|5172.41|5172.41|5172.41|5172.41|5170.65|5170.65|0
1620655870000|2021-05-10 14:11:10|5172.7|5172.7|5172.33|5172.33|5172.7|5172.7|5171.61|5171.61|0
1620655880000|2021-05-10 14:11:20|5172.57|5172.57|5170.8|5170.8|5172.57|5172.57|5170.8|5170.8|0
1620655890000|2021-05-10 14:11:30|5171.01|5171.01|5172.82|5172.82|5172.82|5172.82|5171.01|5171.01|0
1620655900000|2021-05-10 14:11:40|5172.34|5172.34|5172.34|5172.34|5172.34|5172.34|5172.34|5172.34|0
1620655910000|2021-05-10 14:11:50|5172.63|5172.63|5175.47|5175.47|5175.93|5175.93|5172.63|5172.63|0
1620655920000|2021-05-10 14:12:00|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|5175.18|0
1620655930000|2021-05-10 14:12:10|5174.61|5174.61|5174.66|5174.66|5174.9|5174.9|5174.61|5174.61|0
1620655940000|2021-05-10 14:12:20|5173.94|5173.94|5172.14|5172.14|5173.94|5173.94|5171.85|5171.85|0
1620655960000|2021-05-10 14:12:40|5171.42|5171.42|5169.18|5169.18|5171.42|5171.42|5169.18|5169.18|0
1620655970000|2021-05-10 14:12:50|5169.47|5169.47|5169.23|5169.23|5169.47|5169.47|5169.23|5169.23|0
1620655980000|2021-05-10 14:13:00|5169.02|5169.02|5168.73|5168.73|5169.02|5169.02|5168.73|5168.73|0
1620655990000|2021-05-10 14:13:10|5169.31|5169.31|5166.64|5166.64|5169.31|5169.31|5166.64|5166.64|0
1620656000000|2021-05-10 14:13:20|5167.07|5167.07|5164.04|5164.04|5167.07|5167.07|5164.01|5164.01|0
1620656010000|2021-05-10 14:13:30|5164.33|5164.33|5164.7|5164.7|5164.7|5164.7|5164.01|5164.01|0
1620656020000|2021-05-10 14:13:40|5164.69|5164.69|5163.01|5163.01|5164.69|5164.69|5163.01|5163.01|0
1620656030000|2021-05-10 14:13:50|5163.03|5163.03|5162.3|5162.3|5163.05|5163.05|5160.8|5160.8|0
1620656040000|2021-05-10 14:14:00|5162.54|5162.54|5163.59|5163.59|5163.59|5163.59|5162.54|5162.54|0
1620656050000|2021-05-10 14:14:10|5164.89|5164.89|5165.61|5165.61|5165.61|5165.61|5164.39|5164.39|0
1620656060000|2021-05-10 14:14:20|5165.63|5165.63|5163.35|5163.35|5165.92|5165.92|5163.01|5163.01|0
1620656090000|2021-05-10 14:14:50|5163.06|5163.06|5163.69|5163.69|5164.12|5164.12|5162.87|5162.87|0
1620656100000|2021-05-10 14:15:00|5163.9|5163.9|5162.92|5162.92|5164.19|5164.19|5162.92|5162.92|0
1620656110000|2021-05-10 14:15:10|5162.63|5162.63|5162.01|5162.01|5162.63|5162.63|5161.44|5161.44|0
1620656120000|2021-05-10 14:15:20|5161.73|5161.73|5162.7|5162.7|5163.21|5163.21|5161.15|5161.15|0
1620656130000|2021-05-10 14:15:30|5162.13|5162.13|5160.57|5160.57|5162.42|5162.42|5160.57|5160.57|0
1620656140000|2021-05-10 14:15:40|5160.64|5160.64|5160.81|5160.81|5160.81|5160.81|5160.38|5160.38|0
1620656150000|2021-05-10 14:15:50|5161.72|5161.72|5163.16|5163.16|5163.62|5163.62|5161.72|5161.72|0
1620656160000|2021-05-10 14:16:00|5163.18|5163.18|5162.24|5162.24|5163.18|5163.18|5160.4|5160.4|0
1620656170000|2021-05-10 14:16:10|5162.03|5162.03|5162.25|5162.25|5162.54|5162.54|5162.03|5162.03|0
1620656180000|2021-05-10 14:16:20|5161.96|5161.96|5161.09|5161.09|5161.96|5161.96|5161.09|5161.09|0
1620656190000|2021-05-10 14:16:30|5160.14|5160.14|5160.14|5160.14|5160.14|5160.14|5160.14|5160.14|0
1620656200000|2021-05-10 14:16:40|5160.43|5160.43|5160.43|5160.43|5160.43|5160.43|5160.43|5160.43|0
1620656210000|2021-05-10 14:16:50|5160.64|5160.64|5159.37|5159.37|5161.04|5161.04|5158.86|5158.86|0
1620656220000|2021-05-10 14:17:00|5158.5|5158.5|5157.13|5157.13|5158.79|5158.79|5157.13|5157.13|0
1620656230000|2021-05-10 14:17:10|5156.65|5156.65|5155.08|5155.08|5156.65|5156.65|5155.08|5155.08|0
1620656240000|2021-05-10 14:17:20|5155.37|5155.37|5157.6|5157.6|5157.89|5157.89|5155.37|5155.37|0
1620656250000|2021-05-10 14:17:30|5156.89|5156.89|5156.24|5156.24|5156.89|5156.89|5155.33|5155.33|0
1620656260000|2021-05-10 14:17:40|5157.63|5157.63|5157.48|5157.48|5157.92|5157.92|5157.27|5157.27|0
1620656270000|2021-05-10 14:17:50|5157.27|5157.27|5155.68|5155.68|5157.27|5157.27|5155.03|5155.03|0
1620656280000|2021-05-10 14:18:00|5156.07|5156.07|5156.79|5156.79|5156.79|5156.79|5156.07|5156.07|0
1620656290000|2021-05-10 14:18:10|5156.55|5156.55|5154.94|5154.94|5156.79|5156.79|5154.94|5154.94|0
1620656300000|2021-05-10 14:18:20|5155.61|5155.61|5156.34|5156.34|5156.34|5156.34|5155.61|5155.61|0
1620656310000|2021-05-10 14:18:30|5156.62|5156.62|5158.53|5158.53|5158.53|5158.53|5156.62|5156.62|0
1620656320000|2021-05-10 14:18:40|5158.74|5158.74|5158.77|5158.77|5158.77|5158.77|5158.53|5158.53|0
1620656330000|2021-05-10 14:18:50|5158.98|5158.98|5158.6|5158.6|5159.44|5159.44|5157.88|5157.88|0
1620656340000|2021-05-10 14:19:00|5158.82|5158.82|5158.82|5158.82|5158.82|5158.82|5158.82|5158.82|0
1620656350000|2021-05-10 14:19:10|5158.38|5158.38|5159.42|5159.42|5159.99|5159.99|5158.38|5158.38|0
1620656360000|2021-05-10 14:19:20|5159.85|5159.85|5159.09|5159.09|5159.85|5159.85|5159.09|5159.09|0
1620656370000|2021-05-10 14:19:30|5158.85|5158.85|5157.38|5157.38|5158.85|5158.85|5157.38|5157.38|0
1620656380000|2021-05-10 14:19:40|5157.09|5157.09|5156.06|5156.06|5157.09|5157.09|5155.7|5155.7|0
1620656390000|2021-05-10 14:19:50|5155.63|5155.63|5155.1|5155.1|5155.63|5155.63|5154.45|5154.45|0
1620656400000|2021-05-10 14:20:00|5154.88|5154.88|5153.59|5153.59|5155.12|5155.12|5153.31|5153.31|0
1620656410000|2021-05-10 14:20:10|5153.88|5153.88|5153.21|5153.21|5153.88|5153.88|5153.21|5153.21|0
1620656420000|2021-05-10 14:20:20|5153|5153|5153.86|5153.86|5153.86|5153.86|5153|5153|0
1620656430000|2021-05-10 14:20:30|5153.79|5153.79|5153.25|5153.25|5153.79|5153.79|5152.96|5152.96|0
1620656440000|2021-05-10 14:20:40|5153.54|5153.54|5154.01|5154.01|5154.01|5154.01|5153.54|5153.54|0
1620656450000|2021-05-10 14:20:50|5153.72|5153.72|5153.79|5153.79|5153.79|5153.79|5153.21|5153.21|0
1620656460000|2021-05-10 14:21:00|5153.5|5153.5|5154.08|5154.08|5154.08|5154.08|5153.29|5153.29|0
1620656470000|2021-05-10 14:21:10|5153.79|5153.79|5154.51|5154.51|5154.51|5154.51|5153.79|5153.79|0
1620656480000|2021-05-10 14:21:20|5154.72|5154.72|5153.43|5153.43|5154.94|5154.94|5153.43|5153.43|0
1620656490000|2021-05-10 14:21:30|5152.71|5152.71|5153.44|5153.44|5153.44|5153.44|5152.71|5152.71|0
1620656500000|2021-05-10 14:21:40|5153.72|5153.72|5154.01|5154.01|5154.3|5154.3|5153.72|5153.72|0
1620656510000|2021-05-10 14:21:50|5154.06|5154.06|5154.06|5154.06|5154.35|5154.35|5154.06|5154.06|0
1620656520000|2021-05-10 14:22:00|5153.63|5153.63|5154.33|5154.33|5154.33|5154.33|5152.12|5152.12|0
1620656530000|2021-05-10 14:22:10|5154.04|5154.04|5153.82|5153.82|5154.04|5154.04|5153.82|5153.82|0
1620656540000|2021-05-10 14:22:20|5153.39|5153.39|5151.38|5151.38|5153.39|5153.39|5151.14|5151.14|0
1620656550000|2021-05-10 14:22:30|5151.67|5151.67|5151.09|5151.09|5151.67|5151.67|5150.8|5150.8|0
1620656560000|2021-05-10 14:22:40|5150.8|5150.8|5152.43|5152.43|5152.43|5152.43|5150.8|5150.8|0
1620656580000|2021-05-10 14:23:00|5152.72|5152.72|5155.65|5155.65|5155.65|5155.65|5152.72|5152.72|0
1620656590000|2021-05-10 14:23:10|5155.62|5155.62|5156.31|5156.31|5156.54|5156.54|5155.62|5155.62|0
1620656600000|2021-05-10 14:23:20|5156.83|5156.83|5156.91|5156.91|5156.91|5156.91|5156.83|5156.83|0
1620656610000|2021-05-10 14:23:30|5156.96|5156.96|5157.34|5157.34|5157.87|5157.87|5156.96|5156.96|0
1620656620000|2021-05-10 14:23:40|5157.63|5157.63|5156.89|5156.89|5157.97|5157.97|5156.89|5156.89|0
1620656630000|2021-05-10 14:23:50|5156.67|5156.67|5158.5|5158.5|5159.96|5159.96|5156.43|5156.43|0
1620656640000|2021-05-10 14:24:00|5158.21|5158.21|5161.02|5161.02|5161.02|5161.02|5158.21|5158.21|0
1620656650000|2021-05-10 14:24:10|5160.81|5160.81|5161.64|5161.64|5162.22|5162.22|5160.81|5160.81|0
1620656660000|2021-05-10 14:24:20|5161.93|5161.93|5160.27|5160.27|5161.93|5161.93|5159.99|5159.99|0
1620656670000|2021-05-10 14:24:30|5160.56|5160.56|5158.24|5158.24|5160.59|5160.59|5158.24|5158.24|0
1620656680000|2021-05-10 14:24:40|5157.06|5157.06|5157.08|5157.08|5157.08|5157.08|5156.61|5156.61|0
1620656690000|2021-05-10 14:24:50|5157.07|5157.07|5155.71|5155.71|5157.36|5157.36|5155.71|5155.71|0
1620656700000|2021-05-10 14:25:00|5156.29|5156.29|5156.8|5156.8|5157.01|5157.01|5156.29|5156.29|0
1620656710000|2021-05-10 14:25:10|5156.32|5156.32|5155|5155|5156.32|5156.32|5153.53|5153.53|0
1620656720000|2021-05-10 14:25:20|5155.57|5155.57|5154.09|5154.09|5157.06|5157.06|5154.09|5154.09|0
1620656730000|2021-05-10 14:25:30|5153.8|5153.8|5149.66|5149.66|5153.8|5153.8|5149.37|5149.37|0
1620656740000|2021-05-10 14:25:40|5149.71|5149.71|5149.4|5149.4|5149.93|5149.93|5149.4|5149.4|0
1620656750000|2021-05-10 14:25:50|5149.9|5149.9|5149.4|5149.4|5150.19|5150.19|5149.4|5149.4|0
1620656760000|2021-05-10 14:26:00|5149.11|5149.11|5151.1|5151.1|5151.68|5151.68|5149.11|5149.11|0
1620656770000|2021-05-10 14:26:10|5151.32|5151.32|5149.82|5149.82|5151.32|5151.32|5149.82|5149.82|0
1620656790000|2021-05-10 14:26:30|5149.25|5149.25|5149.08|5149.08|5149.37|5149.37|5147.02|5147.02|0
1620656800000|2021-05-10 14:26:40|5148.5|5148.5|5147.73|5147.73|5148.5|5148.5|5147.73|5147.73|0
1620656810000|2021-05-10 14:26:50|5147.3|5147.3|5147.66|5147.66|5147.66|5147.66|5147.08|5147.08|0
1620656820000|2021-05-10 14:27:00|5148.24|5148.24|5152.12|5152.12|5152.12|5152.12|5148.24|5148.24|0
1620656830000|2021-05-10 14:27:10|5152.41|5152.41|5153.63|5153.63|5154.42|5154.42|5152.41|5152.41|0
1620656840000|2021-05-10 14:27:20|5153.34|5153.34|5151.88|5151.88|5153.34|5153.34|5151.88|5151.88|0
1620656850000|2021-05-10 14:27:30|5151.59|5151.59|5151.29|5151.29|5151.59|5151.59|5151|5151|0
1620656860000|2021-05-10 14:27:40|5151|5151|5150.71|5150.71|5151|5151|5150.71|5150.71|0
1620656870000|2021-05-10 14:27:50|5151|5151|5149.89|5149.89|5151.29|5151.29|5149.89|5149.89|0
1620656880000|2021-05-10 14:28:00|5149.02|5149.02|5148.49|5148.49|5149.02|5149.02|5148.49|5148.49|0
1620656890000|2021-05-10 14:28:10|5148.78|5148.78|5149.98|5149.98|5149.98|5149.98|5148.78|5148.78|0
1620656900000|2021-05-10 14:28:20|5149.69|5149.69|5149.98|5149.98|5149.98|5149.98|5149.69|5149.69|0
1620656910000|2021-05-10 14:28:30|5149.69|5149.69|5148.04|5148.04|5149.69|5149.69|5147.82|5147.82|0
1620656920000|2021-05-10 14:28:40|5148.02|5148.02|5146.49|5146.49|5148.02|5148.02|5146.44|5146.44|0
1620656930000|2021-05-10 14:28:50|5145.62|5145.62|5144.98|5144.98|5145.62|5145.62|5144.69|5144.69|0
1620656940000|2021-05-10 14:29:00|5145.27|5145.27|5146.95|5146.95|5146.95|5146.95|5145.27|5145.27|0
1620656950000|2021-05-10 14:29:10|5146.74|5146.74|5145.38|5145.38|5146.74|5146.74|5145.38|5145.38|0
1620656960000|2021-05-10 14:29:20|5145.36|5145.36|5145.04|5145.04|5145.36|5145.36|5145.04|5145.04|0
1620656970000|2021-05-10 14:29:30|5145.58|5145.58|5147.67|5147.67|5147.67|5147.67|5145.29|5145.29|0
1620656980000|2021-05-10 14:29:40|5148.25|5148.25|5149.11|5149.11|5149.58|5149.58|5148.25|5148.25|0
1620656990000|2021-05-10 14:29:50|5148.89|5148.89|5148.65|5148.65|5149.39|5149.39|5148.65|5148.65|0
1620657000000|2021-05-10 14:30:00|5148.61|5148.61|5150.77|5150.77|5150.77|5150.77|5148.48|5148.48|0
1620657010000|2021-05-10 14:30:10|5150.55|5150.55|5153.64|5153.64|5153.64|5153.64|5150.32|5150.32|0
1620657020000|2021-05-10 14:30:20|5152.83|5152.83|5151.31|5151.31|5152.83|5152.83|5151.31|5151.31|0
1620657030000|2021-05-10 14:30:30|5150.88|5150.88|5151.57|5151.57|5151.57|5151.57|5150.64|5150.64|0
1620657040000|2021-05-10 14:30:40|5152.14|5152.14|5153.8|5153.8|5154.66|5154.66|5152.14|5152.14|0
1620657050000|2021-05-10 14:30:50|5153.37|5153.37|5153.5|5153.5|5153.74|5153.74|5152.92|5152.92|0
1620657060000|2021-05-10 14:31:00|5153.71|5153.71|5154.2|5154.2|5154.2|5154.2|5153.67|5153.67|0
1620657070000|2021-05-10 14:31:10|5153.96|5153.96|5149.74|5149.74|5153.96|5153.96|5149.74|5149.74|0
1620657080000|2021-05-10 14:31:20|5149.45|5149.45|5149.9|5149.9|5150.14|5150.14|5149.23|5149.23|0
1620657090000|2021-05-10 14:31:30|5151.47|5151.47|5151.13|5151.13|5151.7|5151.7|5150.84|5150.84|0
1620657100000|2021-05-10 14:31:40|5150.89|5150.89|5153.05|5153.05|5153.05|5153.05|5150.89|5150.89|0
1620657110000|2021-05-10 14:31:50|5153.62|5153.62|5154.32|5154.32|5154.32|5154.32|5153.62|5153.62|0
1620657120000|2021-05-10 14:32:00|5154.35|5154.35|5155.65|5155.65|5156.66|5156.66|5154.35|5154.35|0
1620657130000|2021-05-10 14:32:10|5155.2|5155.2|5154.46|5154.46|5155.2|5155.2|5153.95|5153.95|0
1620657140000|2021-05-10 14:32:20|5154.93|5154.93|5155.46|5155.46|5155.46|5155.46|5154.93|5154.93|0
1620657150000|2021-05-10 14:32:30|5156.11|5156.11|5155.32|5155.32|5156.11|5156.11|5155.1|5155.1|0
1620657160000|2021-05-10 14:32:40|5155.6|5155.6|5155.89|5155.89|5156.18|5156.18|5155.37|5155.37|0
1620657170000|2021-05-10 14:32:50|5155.07|5155.07|5154.5|5154.5|5155.07|5155.07|5154.5|5154.5|0
1620657180000|2021-05-10 14:33:00|5153.78|5153.78|5153.36|5153.36|5153.78|5153.78|5151.83|5151.83|0
1620657190000|2021-05-10 14:33:10|5153.12|5153.12|5152.96|5152.96|5153.41|5153.41|5152.96|5152.96|0
1620657200000|2021-05-10 14:33:20|5152.72|5152.72|5151.39|5151.39|5152.74|5152.74|5151.39|5151.39|0
1620657210000|2021-05-10 14:33:30|5151.63|5151.63|5151.39|5151.39|5151.63|5151.63|5151.16|5151.16|0
1620657220000|2021-05-10 14:33:40|5150.92|5150.92|5150.6|5150.6|5150.92|5150.92|5150.6|5150.6|0
1620657230000|2021-05-10 14:33:50|5150.31|5150.31|5150.01|5150.01|5150.89|5150.89|5149.5|5149.5|0
1620657240000|2021-05-10 14:34:00|5150.24|5150.24|5149.5|5149.5|5151.04|5151.04|5149.5|5149.5|0
1620657250000|2021-05-10 14:34:10|5149.53|5149.53|5152.22|5152.22|5152.22|5152.22|5149.05|5149.05|0
1620657260000|2021-05-10 14:34:20|5152.46|5152.46|5151.9|5151.9|5153.9|5153.9|5151.9|5151.9|0
1620657270000|2021-05-10 14:34:30|5152.13|5152.13|5152.11|5152.11|5152.13|5152.13|5151.53|5151.53|0
1620657280000|2021-05-10 14:34:40|5151.24|5151.24|5150.33|5150.33|5151.24|5151.24|5150.33|5150.33|0
1620657290000|2021-05-10 14:34:50|5150.05|5150.05|5149.2|5149.2|5150.79|5150.79|5149.2|5149.2|0
1620657300000|2021-05-10 14:35:00|5149.49|5149.49|5148.77|5148.77|5149.49|5149.49|5148.77|5148.77|0
1620657310000|2021-05-10 14:35:10|5148.56|5148.56|5149.68|5149.68|5150.2|5150.2|5148.21|5148.21|0
1620657320000|2021-05-10 14:35:20|5149.2|5149.2|5147.98|5147.98|5149.2|5149.2|5147.98|5147.98|0
1620657330000|2021-05-10 14:35:30|5148.19|5148.19|5148.19|5148.19|5148.72|5148.72|5147.95|5147.95|0
1620657340000|2021-05-10 14:35:40|5147.98|5147.98|5145.62|5145.62|5147.98|5147.98|5145.46|5145.46|0
1620657350000|2021-05-10 14:35:50|5145.39|5145.39|5144.42|5144.42|5145.84|5145.84|5144.42|5144.42|0
1620657360000|2021-05-10 14:36:00|5144.63|5144.63|5146.43|5146.43|5146.43|5146.43|5144.63|5144.63|0
1620657370000|2021-05-10 14:36:10|5146.19|5146.19|5144.91|5144.91|5146.19|5146.19|5144.67|5144.67|0
1620657380000|2021-05-10 14:36:20|5144.67|5144.67|5144.77|5144.77|5144.77|5144.77|5144.44|5144.44|0
1620657390000|2021-05-10 14:36:30|5145.25|5145.25|5144.77|5144.77|5145.25|5145.25|5144.77|5144.77|0
1620657400000|2021-05-10 14:36:40|5145.68|5145.68|5145.7|5145.7|5145.7|5145.7|5145.68|5145.68|0
1620657410000|2021-05-10 14:36:50|5146.81|5146.81|5147.31|5147.31|5147.31|5147.31|5146.81|5146.81|0
1620657420000|2021-05-10 14:37:00|5147.53|5147.53|5147.29|5147.29|5147.53|5147.53|5147.29|5147.29|0
1620657430000|2021-05-10 14:37:10|5147.07|5147.07|5147|5147|5147.07|5147.07|5146.78|5146.78|0
1620657440000|2021-05-10 14:37:20|5146.78|5146.78|5146.49|5146.49|5146.78|5146.78|5146.21|5146.21|0
1620657450000|2021-05-10 14:37:30|5146.93|5146.93|5148.56|5148.56|5149.79|5149.79|5146.93|5146.93|0
1620657460000|2021-05-10 14:37:40|5148.78|5148.78|5148.47|5148.47|5148.99|5148.99|5148.47|5148.47|0
1620657470000|2021-05-10 14:37:50|5148.68|5148.68|5149.96|5149.96|5149.96|5149.96|5148.68|5148.68|0
1620657480000|2021-05-10 14:38:00|5150.68|5150.68|5151.1|5151.1|5151.15|5151.15|5150.24|5150.24|0
1620657490000|2021-05-10 14:38:10|5150.87|5150.87|5150.36|5150.36|5151.44|5151.44|5150.07|5150.07|0
1620657500000|2021-05-10 14:38:20|5152.38|5152.38|5152.59|5152.59|5152.59|5152.59|5152.38|5152.38|0
1620657510000|2021-05-10 14:38:30|5153.05|5153.05|5154.42|5154.42|5154.42|5154.42|5152.88|5152.88|0
1620657520000|2021-05-10 14:38:40|5154.71|5154.71|5153.65|5153.65|5154.71|5154.71|5153.65|5153.65|0
1620657530000|2021-05-10 14:38:50|5154.13|5154.13|5155.22|5155.22|5155.22|5155.22|5153.91|5153.91|0
1620657540000|2021-05-10 14:39:00|5154.98|5154.98|5153.8|5153.8|5154.98|5154.98|5153.8|5153.8|0
1620657550000|2021-05-10 14:39:10|5153.85|5153.85|5152.63|5152.63|5153.85|5153.85|5152.63|5152.63|0
1620657560000|2021-05-10 14:39:20|5152.39|5152.39|5152.82|5152.82|5152.82|5152.82|5152.39|5152.39|0
1620657570000|2021-05-10 14:39:30|5153.3|5153.3|5153.27|5153.27|5153.3|5153.3|5153.27|5153.27|0
1620657580000|2021-05-10 14:39:40|5153.28|5153.28|5153.27|5153.27|5153.28|5153.28|5153.27|5153.27|0
1620657590000|2021-05-10 14:39:50|5154.2|5154.2|5154.44|5154.44|5154.46|5154.46|5154.2|5154.2|0
1620657600000|2021-05-10 14:40:00|5155.02|5155.02|5156.19|5156.19|5156.19|5156.19|5155.02|5155.02|0
1620657610000|2021-05-10 14:40:10|5155.44|5155.44|5154.53|5154.53|5155.44|5155.44|5154.3|5154.3|0
1620657620000|2021-05-10 14:40:20|5154.25|5154.25|5152.39|5152.39|5154.25|5154.25|5152.39|5152.39|0
1620657630000|2021-05-10 14:40:30|5152.68|5152.68|5153.2|5153.2|5153.73|5153.73|5152.68|5152.68|0
1620657640000|2021-05-10 14:40:40|5153.49|5153.49|5153.39|5153.39|5153.97|5153.97|5153.39|5153.39|0
1620657650000|2021-05-10 14:40:50|5153.68|5153.68|5153.68|5153.68|5153.68|5153.68|5153.68|5153.68|0
1620657660000|2021-05-10 14:41:00|5153.66|5153.66|5154.57|5154.57|5154.57|5154.57|5153.66|5153.66|0
1620657670000|2021-05-10 14:41:10|5155.73|5155.73|5155.73|5155.73|5155.73|5155.73|5155.73|5155.73|0
1620657680000|2021-05-10 14:41:20|5155.44|5155.44|5153.12|5153.12|5155.68|5155.68|5153.12|5153.12|0
1620657690000|2021-05-10 14:41:30|5153.98|5153.98|5152.47|5152.47|5153.98|5153.98|5152.47|5152.47|0
1620657700000|2021-05-10 14:41:40|5152.18|5152.18|5151.15|5151.15|5152.18|5152.18|5151.15|5151.15|0
1620657710000|2021-05-10 14:41:50|5152.01|5152.01|5150.21|5150.21|5152.01|5152.01|5150.21|5150.21|0
1620657720000|2021-05-10 14:42:00|5150.23|5150.23|5150.49|5150.49|5150.49|5150.49|5150.23|5150.23|0
1620657730000|2021-05-10 14:42:10|5151.07|5151.07|5151.28|5151.28|5151.28|5151.28|5151.07|5151.07|0
1620657740000|2021-05-10 14:42:20|5151.26|5151.26|5150.08|5150.08|5151.28|5151.28|5150.08|5150.08|0
1620657750000|2021-05-10 14:42:30|5150.32|5150.32|5149.59|5149.59|5150.57|5150.57|5149.59|5149.59|0
1620657760000|2021-05-10 14:42:40|5149.83|5149.83|5150.4|5150.4|5150.4|5150.4|5149.83|5149.83|0
1620657770000|2021-05-10 14:42:50|5151.27|5151.27|5152.55|5152.55|5152.57|5152.57|5151.27|5151.27|0
1620657780000|2021-05-10 14:43:00|5152.26|5152.26|5153.67|5153.67|5153.67|5153.67|5152.26|5152.26|0
1620657790000|2021-05-10 14:43:10|5153.91|5153.91|5153.49|5153.49|5153.91|5153.91|5152.63|5152.63|0
1620657800000|2021-05-10 14:43:20|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|5152.99|0
1620657810000|2021-05-10 14:43:30|5152.77|5152.77|5151.5|5151.5|5152.77|5152.77|5151.48|5151.48|0
1620657820000|2021-05-10 14:43:40|5151.93|5151.93|5152.01|5152.01|5152.22|5152.22|5151.93|5151.93|0
1620657830000|2021-05-10 14:43:50|5151.79|5151.79|5150.57|5150.57|5151.79|5151.79|5150.57|5150.57|0
1620657840000|2021-05-10 14:44:00|5150.28|5150.28|5150.28|5150.28|5150.28|5150.28|5150.28|5150.28|0
1620657860000|2021-05-10 14:44:20|5150.5|5150.5|5151.55|5151.55|5151.55|5151.55|5150.5|5150.5|0
1620657870000|2021-05-10 14:44:30|5152.13|5152.13|5152.27|5152.27|5152.27|5152.27|5151.55|5151.55|0
1620657880000|2021-05-10 14:44:40|5152.56|5152.56|5151.98|5151.98|5152.56|5152.56|5151.98|5151.98|0
1620657890000|2021-05-10 14:44:50|5152.27|5152.27|5152.27|5152.27|5152.27|5152.27|5152.27|5152.27|0
1620657900000|2021-05-10 14:45:00|5152.06|5152.06|5150.54|5150.54|5152.06|5152.06|5150.54|5150.54|0
1620657910000|2021-05-10 14:45:10|5150.46|5150.46|5151.56|5151.56|5151.78|5151.78|5150.46|5150.46|0
1620657920000|2021-05-10 14:45:20|5150.7|5150.7|5150.99|5150.99|5150.99|5150.99|5150.46|5150.46|0
1620657930000|2021-05-10 14:45:30|5151.28|5151.28|5152.21|5152.21|5152.21|5152.21|5151.28|5151.28|0
1620657940000|2021-05-10 14:45:40|5152.45|5152.45|5151.71|5151.71|5152.45|5152.45|5151.71|5151.71|0
1620657950000|2021-05-10 14:45:50|5152|5152|5151.36|5151.36|5152|5152|5151.36|5151.36|0
1620657960000|2021-05-10 14:46:00|5151.07|5151.07|5151.07|5151.07|5151.07|5151.07|5151.07|5151.07|0
1620657970000|2021-05-10 14:46:10|5150.49|5150.49|5148.76|5148.76|5150.49|5150.49|5148.76|5148.76|0
1620657980000|2021-05-10 14:46:20|5149|5149|5149|5149|5149|5149|5148.79|5148.79|0
1620657990000|2021-05-10 14:46:30|5148.71|5148.71|5148.71|5148.71|5148.71|5148.71|5148.71|5148.71|0
1620658000000|2021-05-10 14:46:40|5148.48|5148.48|5148.79|5148.79|5148.79|5148.79|5148.48|5148.48|0
1620658010000|2021-05-10 14:46:50|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|5148.57|0
1620658020000|2021-05-10 14:47:00|5149|5149|5149|5149|5149.22|5149.22|5149|5149|0
1620658030000|2021-05-10 14:47:10|5149.29|5149.29|5147.52|5147.52|5149.29|5149.29|5147.52|5147.52|0
1620658040000|2021-05-10 14:47:20|5147.31|5147.31|5146.24|5146.24|5147.31|5147.31|5146.02|5146.02|0
1620658050000|2021-05-10 14:47:30|5147.82|5147.82|5148.63|5148.63|5148.63|5148.63|5147.53|5147.53|0
1620658060000|2021-05-10 14:47:40|5148.34|5148.34|5147.86|5147.86|5148.63|5148.63|5147.86|5147.86|0
1620658070000|2021-05-10 14:47:50|5147.83|5147.83|5148.39|5148.39|5148.39|5148.39|5147.57|5147.57|0
1620658080000|2021-05-10 14:48:00|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|0
1620658090000|2021-05-10 14:48:10|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|5148.34|0
1620658100000|2021-05-10 14:48:20|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|5148.1|0
1620658110000|2021-05-10 14:48:30|5148.34|5148.34|5148.3|5148.3|5148.34|5148.34|5148.3|5148.3|0
1620658120000|2021-05-10 14:48:40|5149.05|5149.05|5149.26|5149.26|5149.98|5149.98|5149.04|5149.04|0
1620658130000|2021-05-10 14:48:50|5149.28|5149.28|5149.28|5149.28|5149.28|5149.28|5149.28|5149.28|0
1620658140000|2021-05-10 14:49:00|5149.85|5149.85|5148.37|5148.37|5150.31|5150.31|5148.37|5148.37|0
1620658150000|2021-05-10 14:49:10|5148.08|5148.08|5148.08|5148.08|5148.08|5148.08|5148.08|5148.08|0
1620658160000|2021-05-10 14:49:20|5147.94|5147.94|5146.71|5146.71|5147.94|5147.94|5146.71|5146.71|0
1620658170000|2021-05-10 14:49:30|5146.01|5146.01|5145.1|5145.1|5146.01|5146.01|5144.81|5144.81|0
1620658180000|2021-05-10 14:49:40|5144.81|5144.81|5143.78|5143.78|5144.81|5144.81|5143.56|5143.56|0
1620658190000|2021-05-10 14:49:50|5143.06|5143.06|5142.77|5142.77|5143.06|5143.06|5142.77|5142.77|0
1620658200000|2021-05-10 14:50:00|5142.48|5142.48|5142.95|5142.95|5142.95|5142.95|5142.48|5142.48|0
1620658210000|2021-05-10 14:50:10|5141.82|5141.82|5142.6|5142.6|5142.6|5142.6|5141.82|5141.82|0
1620658220000|2021-05-10 14:50:20|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|5143.48|0
1620658230000|2021-05-10 14:50:30|5143.05|5143.05|5141.98|5141.98|5143.05|5143.05|5141.48|5141.48|0
1620658240000|2021-05-10 14:50:40|5141.76|5141.76|5140.67|5140.67|5141.76|5141.76|5140.67|5140.67|0
1620658250000|2021-05-10 14:50:50|5140.09|5140.09|5138.94|5138.94|5140.09|5140.09|5138.94|5138.94|0
1620658260000|2021-05-10 14:51:00|5138.93|5138.93|5138.91|5138.91|5138.93|5138.93|5138.62|5138.62|0
1620658270000|2021-05-10 14:51:10|5138.62|5138.62|5135.85|5135.85|5138.62|5138.62|5135.85|5135.85|0
1620658280000|2021-05-10 14:51:20|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|5135.57|0
1620658290000|2021-05-10 14:51:30|5134.92|5134.92|5134.29|5134.29|5135.21|5135.21|5134.05|5134.05|0
1620658300000|2021-05-10 14:51:40|5133.81|5133.81|5132.56|5132.56|5133.81|5133.81|5132.56|5132.56|0
1620658310000|2021-05-10 14:51:50|5133.52|5133.52|5134.23|5134.23|5134.23|5134.23|5133.52|5133.52|0
1620658320000|2021-05-10 14:52:00|5134.02|5134.02|5135.65|5135.65|5135.65|5135.65|5134.02|5134.02|0
1620658330000|2021-05-10 14:52:10|5136.73|5136.73|5137.53|5137.53|5138.47|5138.47|5136.73|5136.73|0
1620658340000|2021-05-10 14:52:20|5136.5|5136.5|5134.05|5134.05|5136.5|5136.5|5134.05|5134.05|0
1620658350000|2021-05-10 14:52:30|5134.07|5134.07|5130.34|5130.34|5134.07|5134.07|5130.34|5130.34|0
1620658360000|2021-05-10 14:52:40|5129.91|5129.91|5130.58|5130.58|5130.82|5130.82|5129.54|5129.54|0
1620658370000|2021-05-10 14:52:50|5130.8|5130.8|5131.58|5131.58|5131.58|5131.58|5130.8|5130.8|0
1620658380000|2021-05-10 14:53:00|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|5131.87|0
1620658390000|2021-05-10 14:53:10|5132.11|5132.11|5132.35|5132.35|5132.4|5132.4|5131.92|5131.92|0
1620658400000|2021-05-10 14:53:20|5132.83|5132.83|5133.18|5133.18|5133.69|5133.69|5132.82|5132.82|0
1620658410000|2021-05-10 14:53:30|5133.47|5133.47|5132.44|5132.44|5133.47|5133.47|5132.44|5132.44|0
1620658420000|2021-05-10 14:53:40|5131.98|5131.98|5130.37|5130.37|5131.98|5131.98|5129.92|5129.92|0
1620658430000|2021-05-10 14:53:50|5131.12|5131.12|5130.86|5130.86|5131.12|5131.12|5130.86|5130.86|0
1620658440000|2021-05-10 14:54:00|5131.36|5131.36|5132.8|5132.8|5132.8|5132.8|5131.36|5131.36|0
1620658450000|2021-05-10 14:54:10|5133.02|5133.02|5135.04|5135.04|5136.15|5136.15|5133.02|5133.02|0
1620658460000|2021-05-10 14:54:20|5135.69|5135.69|5136.53|5136.53|5136.53|5136.53|5135.26|5135.26|0
1620658480000|2021-05-10 14:54:40|5136.31|5136.31|5137.03|5137.03|5137.03|5137.03|5135.83|5135.83|0
1620658490000|2021-05-10 14:54:50|5136.74|5136.74|5136.02|5136.02|5136.74|5136.74|5136.02|5136.02|0
1620658500000|2021-05-10 14:55:00|5135.45|5135.45|5135.77|5135.77|5136.31|5136.31|5135.45|5135.45|0
1620658510000|2021-05-10 14:55:10|5135.48|5135.48|5135.23|5135.23|5135.48|5135.48|5135.23|5135.23|0
1620658520000|2021-05-10 14:55:20|5134.94|5134.94|5132.7|5132.7|5134.94|5134.94|5132.69|5132.69|0
1620658530000|2021-05-10 14:55:30|5132.41|5132.41|5134.61|5134.61|5134.61|5134.61|5131.87|5131.87|0
1620658540000|2021-05-10 14:55:40|5134.39|5134.39|5135.41|5135.41|5135.41|5135.41|5134.1|5134.1|0
1620658550000|2021-05-10 14:55:50|5135.12|5135.12|5135.18|5135.18|5135.41|5135.41|5135.12|5135.12|0
1620658560000|2021-05-10 14:56:00|5135.39|5135.39|5135.61|5135.61|5135.61|5135.61|5135.39|5135.39|0
1620658570000|2021-05-10 14:56:10|5136.19|5136.19|5136.61|5136.61|5136.9|5136.9|5136.19|5136.19|0
1620658580000|2021-05-10 14:56:20|5136.32|5136.32|5136.36|5136.36|5136.36|5136.36|5136.32|5136.32|0
1620658590000|2021-05-10 14:56:30|5137.4|5137.4|5137.13|5137.13|5137.4|5137.4|5137.11|5137.11|0
1620658600000|2021-05-10 14:56:40|5137.42|5137.42|5137.13|5137.13|5137.42|5137.42|5136.84|5136.84|0
1620658620000|2021-05-10 14:57:00|5137.15|5137.15|5138.64|5138.64|5138.64|5138.64|5137.15|5137.15|0
1620658630000|2021-05-10 14:57:10|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|5139.17|0
1620658640000|2021-05-10 14:57:20|5139.46|5139.46|5139.87|5139.87|5139.87|5139.87|5139.44|5139.44|0
1620658650000|2021-05-10 14:57:30|5139.58|5139.58|5139.68|5139.68|5140.12|5140.12|5139.58|5139.58|0
1620658660000|2021-05-10 14:57:40|5140.26|5140.26|5141.65|5141.65|5141.65|5141.65|5140.26|5140.26|0
1620658670000|2021-05-10 14:57:50|5141.94|5141.94|5142.23|5142.23|5142.23|5142.23|5141.65|5141.65|0
1620658680000|2021-05-10 14:58:00|5142.71|5142.71|5143.07|5143.07|5143.07|5143.07|5142.71|5142.71|0
1620658690000|2021-05-10 14:58:10|5143.1|5143.1|5143.16|5143.16|5143.16|5143.16|5143.1|5143.1|0
1620658710000|2021-05-10 14:58:30|5143.4|5143.4|5143.38|5143.38|5143.4|5143.4|5143.38|5143.38|0
1620658720000|2021-05-10 14:58:40|5144.25|5144.25|5144.19|5144.19|5144.25|5144.25|5143.96|5143.96|0
1620658730000|2021-05-10 14:58:50|5144.86|5144.86|5145.39|5145.39|5145.39|5145.39|5144.86|5144.86|0
1620658740000|2021-05-10 14:59:00|5146.04|5146.04|5145.03|5145.03|5146.04|5146.04|5144.33|5144.33|0
1620658750000|2021-05-10 14:59:10|5145.32|5145.32|5144.81|5144.81|5145.32|5145.32|5144.81|5144.81|0
1620658760000|2021-05-10 14:59:20|5145.1|5145.1|5145.1|5145.1|5145.1|5145.1|5145.1|5145.1|0
1620658770000|2021-05-10 14:59:30|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|5145.58|0
1620658790000|2021-05-10 14:59:50|5145.82|5145.82|5147.19|5147.19|5147.19|5147.19|5145.82|5145.82|0
1620658800000|2021-05-10 15:00:00|5147.66|5147.66|5146.39|5146.39|5147.66|5147.66|5146.18|5146.18|0
1620658810000|2021-05-10 15:00:10|5146.15|5146.15|5146.46|5146.46|5146.46|5146.46|5145.95|5145.95|0
1620658820000|2021-05-10 15:00:20|5146.75|5146.75|5148.04|5148.04|5148.33|5148.33|5146.75|5146.75|0
1620658830000|2021-05-10 15:00:30|5149.12|5149.12|5149.1|5149.1|5150.34|5150.34|5149.1|5149.1|0
1620658840000|2021-05-10 15:00:40|5148.86|5148.86|5148.72|5148.72|5149.44|5149.44|5148.7|5148.7|0
1620658850000|2021-05-10 15:00:50|5148.51|5148.51|5148.51|5148.51|5148.51|5148.51|5148.27|5148.27|0
1620658860000|2021-05-10 15:01:00|5148.94|5148.94|5148.72|5148.72|5148.94|5148.94|5148.72|5148.72|0
1620658870000|2021-05-10 15:01:10|5148.43|5148.43|5148.15|5148.15|5148.43|5148.43|5147.92|5147.92|0
1620658880000|2021-05-10 15:01:20|5147.94|5147.94|5147.65|5147.65|5147.94|5147.94|5147.14|5147.14|0
1620658890000|2021-05-10 15:01:30|5147.89|5147.89|5147.94|5147.94|5148.63|5148.63|5147.89|5147.89|0
1620658900000|2021-05-10 15:01:40|5148.39|5148.39|5148.85|5148.85|5148.85|5148.85|5148.39|5148.39|0
1620658920000|2021-05-10 15:02:00|5149.3|5149.3|5149.66|5149.66|5150.49|5150.49|5149.3|5149.3|0
1620658930000|2021-05-10 15:02:10|5149.68|5149.68|5150.76|5150.76|5150.76|5150.76|5149.68|5149.68|0
1620658940000|2021-05-10 15:02:20|5150.99|5150.99|5150.76|5150.76|5150.99|5150.99|5150.76|5150.76|0
1620658950000|2021-05-10 15:02:30|5150.54|5150.54|5150.01|5150.01|5150.54|5150.54|5149.43|5149.43|0
1620658960000|2021-05-10 15:02:40|5149.43|5149.43|5149.96|5149.96|5150.01|5150.01|5149.43|5149.43|0
1620658970000|2021-05-10 15:02:50|5149.67|5149.67|5148.9|5148.9|5149.71|5149.71|5148.9|5148.9|0
1620658980000|2021-05-10 15:03:00|5148.22|5148.22|5149.77|5149.77|5149.77|5149.77|5148.22|5148.22|0
1620658990000|2021-05-10 15:03:10|5150.06|5150.06|5150.35|5150.35|5150.35|5150.35|5150.06|5150.06|0
1620659000000|2021-05-10 15:03:20|5150.59|5150.59|5150.31|5150.31|5150.6|5150.6|5150.31|5150.31|0
1620659010000|2021-05-10 15:03:30|5150.55|5150.55|5152.02|5152.02|5152.26|5152.26|5150.55|5150.55|0
1620659030000|2021-05-10 15:03:50|5152.47|5152.47|5153.22|5153.22|5153.22|5153.22|5152.47|5152.47|0
1620659040000|2021-05-10 15:04:00|5152.93|5152.93|5152.64|5152.64|5152.93|5152.93|5152.64|5152.64|0
1620659050000|2021-05-10 15:04:10|5151.84|5151.84|5151.61|5151.61|5151.84|5151.84|5151.61|5151.61|0
1620659060000|2021-05-10 15:04:20|5151.59|5151.59|5151.82|5151.82|5152.33|5152.33|5151.59|5151.59|0
1620659070000|2021-05-10 15:04:30|5151.39|5151.39|5151.36|5151.36|5152.11|5152.11|5150.91|5150.91|0
1620659080000|2021-05-10 15:04:40|5151.6|5151.6|5152.18|5152.18|5152.18|5152.18|5151.6|5151.6|0
1620659090000|2021-05-10 15:04:50|5152.14|5152.14|5153.34|5153.34|5153.34|5153.34|5152.14|5152.14|0
1620659100000|2021-05-10 15:05:00|5153.38|5153.38|5152.81|5152.81|5153.38|5153.38|5152.81|5152.81|0
1620659110000|2021-05-10 15:05:10|5153.39|5153.39|5154.6|5154.6|5154.6|5154.6|5153.39|5153.39|0
1620659120000|2021-05-10 15:05:20|5154.82|5154.82|5155.3|5155.3|5155.3|5155.3|5154.82|5154.82|0
1620659130000|2021-05-10 15:05:30|5155.52|5155.52|5155.8|5155.8|5155.8|5155.8|5155.52|5155.52|0
1620659140000|2021-05-10 15:05:40|5155.56|5155.56|5155.26|5155.26|5155.59|5155.59|5155.26|5155.26|0
1620659150000|2021-05-10 15:05:50|5155.55|5155.55|5155.71|5155.71|5155.71|5155.71|5155.55|5155.55|0
1620659160000|2021-05-10 15:06:00|5155.95|5155.95|5155.22|5155.22|5157|5157|5155.01|5155.01|0
1620659170000|2021-05-10 15:06:10|5154.36|5154.36|5155.38|5155.38|5155.67|5155.67|5154.36|5154.36|0
1620659180000|2021-05-10 15:06:20|5154.95|5154.95|5155.45|5155.45|5155.45|5155.45|5154.95|5154.95|0
1620659190000|2021-05-10 15:06:30|5155.49|5155.49|5154.53|5154.53|5155.49|5155.49|5154.53|5154.53|0
1620659200000|2021-05-10 15:06:40|5154.77|5154.77|5156.42|5156.42|5156.71|5156.71|5154.74|5154.74|0
1620659210000|2021-05-10 15:06:50|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|5156.66|0
1620659220000|2021-05-10 15:07:00|5156.9|5156.9|5156.79|5156.79|5158.2|5158.2|5156.21|5156.21|0
1620659230000|2021-05-10 15:07:10|5156.58|5156.58|5155.34|5155.34|5156.58|5156.58|5155.34|5155.34|0
1620659240000|2021-05-10 15:07:20|5155.1|5155.1|5154.92|5154.92|5155.1|5155.1|5154.31|5154.31|0
1620659250000|2021-05-10 15:07:30|5155.16|5155.16|5155.65|5155.65|5155.66|5155.66|5155.16|5155.16|0
1620659260000|2021-05-10 15:07:40|5155.89|5155.89|5156.92|5156.92|5156.92|5156.92|5155.89|5155.89|0
1620659270000|2021-05-10 15:07:50|5156.94|5156.94|5156.42|5156.42|5156.99|5156.99|5156.36|5156.36|0
1620659280000|2021-05-10 15:08:00|5156.4|5156.4|5157.12|5157.12|5157.12|5157.12|5156.4|5156.4|0
1620659290000|2021-05-10 15:08:10|5156.9|5156.9|5156.18|5156.18|5156.9|5156.9|5156.18|5156.18|0
1620659300000|2021-05-10 15:08:20|5155.94|5155.94|5156.16|5156.16|5156.16|5156.16|5155.94|5155.94|0
1620659310000|2021-05-10 15:08:30|5156.45|5156.45|5156.66|5156.66|5156.69|5156.69|5156.45|5156.45|0
1620659320000|2021-05-10 15:08:40|5156.88|5156.88|5157.83|5157.83|5158.62|5158.62|5156.88|5156.88|0
1620659330000|2021-05-10 15:08:50|5157.59|5157.59|5157.59|5157.59|5157.59|5157.59|5157.59|5157.59|0
1620659350000|2021-05-10 15:09:10|5157.16|5157.16|5156.19|5156.19|5157.41|5157.41|5156.19|5156.19|0
1620659360000|2021-05-10 15:09:20|5155.97|5155.97|5156.02|5156.02|5156.02|5156.02|5155.73|5155.73|0
1620659370000|2021-05-10 15:09:30|5156|5156|5156.24|5156.24|5156.24|5156.24|5155.95|5155.95|0
1620659380000|2021-05-10 15:09:40|5156.26|5156.26|5155.51|5155.51|5156.26|5156.26|5155.44|5155.44|0
1620659390000|2021-05-10 15:09:50|5155.52|5155.52|5155.52|5155.52|5155.52|5155.52|5155.52|5155.52|0
1620659400000|2021-05-10 15:10:00|5155.28|5155.28|5153.5|5153.5|5155.28|5155.28|5153.5|5153.5|0
1620659410000|2021-05-10 15:10:10|5153.79|5153.79|5154.03|5154.03|5154.03|5154.03|5153.79|5153.79|0
1620659420000|2021-05-10 15:10:20|5153.79|5153.79|5153.55|5153.55|5153.79|5153.79|5153.55|5153.55|0
1620659430000|2021-05-10 15:10:30|5153.53|5153.53|5154.08|5154.08|5154.08|5154.08|5153.31|5153.31|0
1620659440000|2021-05-10 15:10:40|5154.29|5154.29|5154.57|5154.57|5154.58|5154.58|5154.29|5154.29|0
1620659450000|2021-05-10 15:10:50|5154.33|5154.33|5154.88|5154.88|5155.36|5155.36|5154.33|5154.33|0
1620659460000|2021-05-10 15:11:00|5155.34|5155.34|5155.1|5155.1|5155.34|5155.34|5154.81|5154.81|0
1620659470000|2021-05-10 15:11:10|5155.08|5155.08|5153.44|5153.44|5155.12|5155.12|5153.38|5153.38|0
1620659480000|2021-05-10 15:11:20|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|0
1620659490000|2021-05-10 15:11:30|5154.18|5154.18|5153.97|5153.97|5154.18|5154.18|5153.68|5153.68|0
1620659500000|2021-05-10 15:11:40|5154.26|5154.26|5154.26|5154.26|5154.26|5154.26|5153.97|5153.97|0
1620659510000|2021-05-10 15:11:50|5154.47|5154.47|5154.76|5154.76|5155.05|5155.05|5154.47|5154.47|0
1620659520000|2021-05-10 15:12:00|5155.22|5155.22|5155.05|5155.05|5155.74|5155.74|5154.76|5154.76|0
1620659530000|2021-05-10 15:12:10|5154.76|5154.76|5154.75|5154.75|5154.76|5154.76|5154.75|5154.75|0
1620659540000|2021-05-10 15:12:20|5154.96|5154.96|5155.2|5155.2|5155.2|5155.2|5154.96|5154.96|0
1620659550000|2021-05-10 15:12:30|5154.91|5154.91|5155.13|5155.13|5155.13|5155.13|5154.91|5154.91|0
1620659560000|2021-05-10 15:12:40|5154.91|5154.91|5154.62|5154.62|5154.91|5154.91|5154.62|5154.62|0
1620659570000|2021-05-10 15:12:50|5154.17|5154.17|5154.62|5154.62|5154.62|5154.62|5154.17|5154.17|0
1620659580000|2021-05-10 15:13:00|5154.38|5154.38|5152.63|5152.63|5154.38|5154.38|5152.63|5152.63|0
1620659590000|2021-05-10 15:13:10|5152.41|5152.41|5152.24|5152.24|5152.41|5152.41|5151.94|5151.94|0
1620659600000|2021-05-10 15:13:20|5152|5152|5151.37|5151.37|5152|5152|5151.13|5151.13|0
1620659610000|2021-05-10 15:13:30|5150.94|5150.94|5151.28|5151.28|5151.52|5151.52|5150.94|5150.94|0
1620659620000|2021-05-10 15:13:40|5151.5|5151.5|5149.91|5149.91|5151.5|5151.5|5149.91|5149.91|0
1620659630000|2021-05-10 15:13:50|5150.49|5150.49|5149.74|5149.74|5150.49|5150.49|5149.74|5149.74|0
1620659640000|2021-05-10 15:14:00|5149.72|5149.72|5150.77|5150.77|5150.77|5150.77|5149.72|5149.72|0
1620659650000|2021-05-10 15:14:10|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|5151.24|0
1620659660000|2021-05-10 15:14:20|5151.53|5151.53|5153.81|5153.81|5153.81|5153.81|5151.53|5151.53|0
1620659670000|2021-05-10 15:14:30|5153.79|5153.79|5152.94|5152.94|5153.82|5153.82|5152.94|5152.94|0
1620659680000|2021-05-10 15:14:40|5152.95|5152.95|5153.15|5153.15|5153.64|5153.64|5152.95|5152.95|0
1620659690000|2021-05-10 15:14:50|5152.91|5152.91|5153.2|5153.2|5153.2|5153.2|5152.91|5152.91|0
1620659700000|2021-05-10 15:15:00|5153.68|5153.68|5153.64|5153.64|5153.68|5153.68|5153.64|5153.64|0
1620659710000|2021-05-10 15:15:10|5153.4|5153.4|5151.37|5151.37|5153.4|5153.4|5151.37|5151.37|0
1620659720000|2021-05-10 15:15:20|5150.93|5150.93|5149.91|5149.91|5150.93|5150.93|5149.62|5149.62|0
1620659730000|2021-05-10 15:15:30|5150.19|5150.19|5149.78|5149.78|5150.21|5150.21|5149.78|5149.78|0
1620659740000|2021-05-10 15:15:40|5149.56|5149.56|5149.61|5149.61|5149.61|5149.61|5149.32|5149.32|0
1620659750000|2021-05-10 15:15:50|5149.69|5149.69|5149.67|5149.67|5149.69|5149.69|5149.45|5149.45|0
1620659760000|2021-05-10 15:16:00|5149.45|5149.45|5149.85|5149.85|5149.88|5149.88|5149.45|5149.45|0
1620659770000|2021-05-10 15:16:10|5150.14|5150.14|5149.6|5149.6|5150.14|5150.14|5149.6|5149.6|0
1620659780000|2021-05-10 15:16:20|5149.88|5149.88|5149.02|5149.02|5150.17|5150.17|5149.02|5149.02|0
1620659790000|2021-05-10 15:16:30|5149.31|5149.31|5149.6|5149.6|5149.6|5149.6|5149.31|5149.31|0
1620659800000|2021-05-10 15:16:40|5149.83|5149.83|5150.07|5150.07|5150.07|5150.07|5149.83|5149.83|0
1620659810000|2021-05-10 15:16:50|5149.83|5149.83|5150.12|5150.12|5150.41|5150.41|5149.83|5149.83|0
1620659820000|2021-05-10 15:17:00|5150.41|5150.41|5150.12|5150.12|5150.41|5150.41|5150.12|5150.12|0
1620659830000|2021-05-10 15:17:10|5149.88|5149.88|5150.63|5150.63|5150.63|5150.63|5149.88|5149.88|0
1620659840000|2021-05-10 15:17:20|5150.59|5150.59|5150.59|5150.59|5150.59|5150.59|5150.59|5150.59|0
1620659860000|2021-05-10 15:17:40|5151.17|5151.17|5150.73|5150.73|5151.17|5151.17|5150.73|5150.73|0
1620659870000|2021-05-10 15:17:50|5150.45|5150.45|5150.21|5150.21|5150.45|5150.45|5150.21|5150.21|0
1620659880000|2021-05-10 15:18:00|5150.5|5150.5|5150.5|5150.5|5150.5|5150.5|5150.5|5150.5|0
1620659890000|2021-05-10 15:18:10|5151.21|5151.21|5150.74|5150.74|5151.25|5151.25|5150.74|5150.74|0
1620659900000|2021-05-10 15:18:20|5150.97|5150.97|5150.86|5150.86|5150.97|5150.97|5150.86|5150.86|0
1620659910000|2021-05-10 15:18:30|5151.07|5151.07|5151.07|5151.07|5151.07|5151.07|5151.07|5151.07|0
1620659920000|2021-05-10 15:18:40|5150.86|5150.86|5150.86|5150.86|5150.86|5150.86|5150.86|5150.86|0
1620659940000|2021-05-10 15:19:00|5151.29|5151.29|5152.45|5152.45|5152.49|5152.49|5151.29|5151.29|0
1620659950000|2021-05-10 15:19:10|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|5152.24|0
1620659960000|2021-05-10 15:19:20|5152|5152|5152.45|5152.45|5152.45|5152.45|5152|5152|0
1620659970000|2021-05-10 15:19:30|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|5152.16|0
1620659980000|2021-05-10 15:19:40|5152.22|5152.22|5152.22|5152.22|5152.22|5152.22|5152.22|5152.22|0
1620659990000|2021-05-10 15:19:50|5152.51|5152.51|5152.95|5152.95|5153.07|5153.07|5152.51|5152.51|0
1620660000000|2021-05-10 15:20:00|5153.38|5153.38|5154.64|5154.64|5154.64|5154.64|5153.38|5153.38|0
1620660010000|2021-05-10 15:20:10|5154.66|5154.66|5153.72|5153.72|5154.66|5154.66|5153.72|5153.72|0
1620660020000|2021-05-10 15:20:20|5154.23|5154.23|5153.89|5153.89|5154.47|5154.47|5153.89|5153.89|0
1620660030000|2021-05-10 15:20:30|5153.91|5153.91|5154.27|5154.27|5154.49|5154.49|5153.91|5153.91|0
1620660040000|2021-05-10 15:20:40|5154.03|5154.03|5155.74|5155.74|5155.74|5155.74|5154.03|5154.03|0
1620660050000|2021-05-10 15:20:50|5155.3|5155.3|5155.3|5155.3|5155.3|5155.3|5155.3|5155.3|0
1620660060000|2021-05-10 15:21:00|5155.28|5155.28|5155.05|5155.05|5155.72|5155.72|5155.05|5155.05|0
1620660070000|2021-05-10 15:21:10|5155.27|5155.27|5155.05|5155.05|5155.27|5155.27|5155.05|5155.05|0
1620660080000|2021-05-10 15:21:20|5154.76|5154.76|5152.08|5152.08|5155.05|5155.05|5151.17|5151.17|0
1620660090000|2021-05-10 15:21:30|5151.41|5151.41|5151.46|5151.46|5152.2|5152.2|5151.38|5151.38|0
1620660100000|2021-05-10 15:21:40|5151.24|5151.24|5151.2|5151.2|5151.46|5151.46|5150.96|5150.96|0
1620660110000|2021-05-10 15:21:50|5150.29|5150.29|5149.5|5149.5|5150.29|5150.29|5148.97|5148.97|0
1620660120000|2021-05-10 15:22:00|5149.48|5149.48|5149.92|5149.92|5151.65|5151.65|5149.48|5149.48|0
1620660130000|2021-05-10 15:22:10|5150.21|5150.21|5150.28|5150.28|5151.36|5151.36|5149.71|5149.71|0
1620660140000|2021-05-10 15:22:20|5151.05|5151.05|5150.54|5150.54|5151.34|5151.34|5150.52|5150.52|0
1620660150000|2021-05-10 15:22:30|5151.04|5151.04|5152.77|5152.77|5152.77|5152.77|5151.04|5151.04|0
1620660160000|2021-05-10 15:22:40|5152.76|5152.76|5151.03|5151.03|5152.76|5152.76|5151.03|5151.03|0
1620660170000|2021-05-10 15:22:50|5150.79|5150.79|5150.58|5150.58|5151.56|5151.56|5150.05|5150.05|0
1620660180000|2021-05-10 15:23:00|5150.79|5150.79|5150.46|5150.46|5151.3|5151.3|5150.46|5150.46|0
1620660190000|2021-05-10 15:23:10|5150.47|5150.47|5150.46|5150.46|5150.49|5150.49|5150.46|5150.46|0
1620660200000|2021-05-10 15:23:20|5150.22|5150.22|5149.71|5149.71|5150.24|5150.24|5149.02|5149.02|0
1620660210000|2021-05-10 15:23:30|5149.95|5149.95|5150.24|5150.24|5150.24|5150.24|5149.95|5149.95|0
1620660220000|2021-05-10 15:23:40|5150.48|5150.48|5150.48|5150.48|5150.72|5150.72|5150.48|5150.48|0
1620660230000|2021-05-10 15:23:50|5150.24|5150.24|5150.79|5150.79|5150.79|5150.79|5150.24|5150.24|0
1620660240000|2021-05-10 15:24:00|5151.01|5151.01|5151.01|5151.01|5151.01|5151.01|5151.01|5151.01|0
1620660250000|2021-05-10 15:24:10|5151.49|5151.49|5151.74|5151.74|5151.78|5151.78|5151.49|5151.49|0
1620660260000|2021-05-10 15:24:20|5151.5|5151.5|5151.3|5151.3|5151.5|5151.5|5151.28|5151.28|0
1620660270000|2021-05-10 15:24:30|5151.32|5151.32|5150.74|5150.74|5151.32|5151.32|5150.74|5150.74|0
1620660280000|2021-05-10 15:24:40|5151.03|5151.03|5151.03|5151.03|5151.03|5151.03|5151.03|5151.03|0
1620660290000|2021-05-10 15:24:50|5151.32|5151.32|5152.04|5152.04|5152.52|5152.52|5151.32|5151.32|0
1620660300000|2021-05-10 15:25:00|5151.75|5151.75|5151.32|5151.32|5151.75|5151.75|5151.08|5151.08|0
1620660310000|2021-05-10 15:25:10|5151.61|5151.61|5152.43|5152.43|5152.43|5152.43|5151.32|5151.32|0
1620660320000|2021-05-10 15:25:20|5152.41|5152.41|5152.18|5152.18|5152.41|5152.41|5152.18|5152.18|0
1620660330000|2021-05-10 15:25:30|5152.4|5152.4|5150.67|5150.67|5152.4|5152.4|5150.67|5150.67|0
1620660340000|2021-05-10 15:25:40|5150.14|5150.14|5149.13|5149.13|5150.14|5150.14|5148.15|5148.15|0
1620660350000|2021-05-10 15:25:50|5148.89|5148.89|5148.89|5148.89|5148.89|5148.89|5148.89|5148.89|0
1620660360000|2021-05-10 15:26:00|5148.68|5148.68|5148.41|5148.41|5148.68|5148.68|5148.41|5148.41|0
1620660370000|2021-05-10 15:26:10|5148.13|5148.13|5146.98|5146.98|5148.41|5148.41|5146.98|5146.98|0
1620660380000|2021-05-10 15:26:20|5146.96|5146.96|5146.76|5146.76|5146.96|5146.96|5146|5146|0
1620660390000|2021-05-10 15:26:30|5146.79|5146.79|5146.79|5146.79|5146.79|5146.79|5146.79|5146.79|0
1620660400000|2021-05-10 15:26:40|5147.68|5147.68|5147.97|5147.97|5147.97|5147.97|5147.68|5147.68|0
1620660410000|2021-05-10 15:26:50|5147.89|5147.89|5147.65|5147.65|5147.89|5147.89|5147.65|5147.65|0
1620660420000|2021-05-10 15:27:00|5147.94|5147.94|5149.07|5149.07|5149.07|5149.07|5147.94|5147.94|0
1620660430000|2021-05-10 15:27:10|5149.28|5149.28|5149.81|5149.81|5150.1|5150.1|5149.28|5149.28|0
1620660440000|2021-05-10 15:27:20|5149.6|5149.6|5149.84|5149.84|5149.84|5149.84|5149.6|5149.6|0
1620660450000|2021-05-10 15:27:30|5150.13|5150.13|5150.13|5150.13|5150.41|5150.41|5150.13|5150.13|0
1620660460000|2021-05-10 15:27:40|5150.36|5150.36|5150.8|5150.8|5150.8|5150.8|5150.36|5150.36|0
1620660470000|2021-05-10 15:27:50|5151.04|5151.04|5150.58|5150.58|5151.04|5151.04|5150.58|5150.58|0
1620660480000|2021-05-10 15:28:00|5150.36|5150.36|5151.34|5151.34|5151.34|5151.34|5150.36|5150.36|0
1620660490000|2021-05-10 15:28:10|5151.78|5151.78|5151.34|5151.34|5151.8|5151.8|5151.34|5151.34|0
1620660500000|2021-05-10 15:28:20|5151.05|5151.05|5151.07|5151.07|5151.07|5151.07|5151.05|5151.05|0
1620660510000|2021-05-10 15:28:30|5151.36|5151.36|5151.07|5151.07|5151.81|5151.81|5151.07|5151.07|0
1620660520000|2021-05-10 15:28:40|5150.85|5150.85|5150.85|5150.85|5150.85|5150.85|5150.85|5150.85|0
1620660530000|2021-05-10 15:28:50|5151.14|5151.14|5151.43|5151.43|5151.65|5151.65|5151.14|5151.14|0
1620660540000|2021-05-10 15:29:00|5151.41|5151.41|5151.18|5151.18|5152.17|5152.17|5151.14|5151.14|0
1620660550000|2021-05-10 15:29:10|5151.39|5151.39|5151.37|5151.37|5151.39|5151.39|5151.33|5151.33|0
1620660560000|2021-05-10 15:29:20|5151.58|5151.58|5150.43|5150.43|5151.87|5151.87|5150.43|5150.43|0
1620660570000|2021-05-10 15:29:30|5150.21|5150.21|5149.57|5149.57|5150.93|5150.93|5149.29|5149.29|0
1620660580000|2021-05-10 15:29:40|5149.35|5149.35|5149.86|5149.86|5150.26|5150.26|5149.35|5149.35|0
1620660590000|2021-05-10 15:29:50|5149.92|5149.92|5152.16|5152.16|5153.07|5153.07|5149.43|5149.43|0
1620717300000|2021-05-11 07:15:00|5033.86|5033.86|5033.01|5033.01|5034.31|5034.31|5032.66|5032.66|0
1620717310000|2021-05-11 07:15:10|5032.53|5032.53|5033.54|5033.54|5037.09|5037.09|5032.53|5032.53|0
1620717320000|2021-05-11 07:15:20|5033.55|5033.55|5032.29|5032.29|5033.55|5033.55|5032|5032|0
1620717330000|2021-05-11 07:15:30|5032.1|5032.1|5031.74|5031.74|5032.17|5032.17|5031.74|5031.74|0
1620717340000|2021-05-11 07:15:40|5032.17|5032.17|5031.95|5031.95|5032.62|5032.62|5031.95|5031.95|0
1620717350000|2021-05-11 07:15:50|5031.71|5031.71|5033.35|5033.35|5033.38|5033.38|5031.54|5031.54|0
1620717360000|2021-05-11 07:16:00|5034.12|5034.12|5036.09|5036.09|5036.09|5036.09|5034.12|5034.12|0
1620717370000|2021-05-11 07:16:10|5036.38|5036.38|5039.2|5039.2|5039.78|5039.78|5036.38|5036.38|0
1620717380000|2021-05-11 07:16:20|5038.96|5038.96|5039.49|5039.49|5039.49|5039.49|5038.96|5038.96|0
1620717390000|2021-05-11 07:16:30|5039.58|5039.58|5036.92|5036.92|5040.16|5040.16|5036.92|5036.92|0
1620717400000|2021-05-11 07:16:40|5036.35|5036.35|5037.52|5037.52|5037.52|5037.52|5035.87|5035.87|0
1620717410000|2021-05-11 07:16:50|5036.08|5036.08|5036.32|5036.32|5036.32|5036.32|5033.96|5033.96|0
1620717420000|2021-05-11 07:17:00|5036.61|5036.61|5037.06|5037.06|5037.49|5037.49|5036.03|5036.03|0
1620717430000|2021-05-11 07:17:10|5037.49|5037.49|5036.48|5036.48|5037.49|5037.49|5036.48|5036.48|0
1620717440000|2021-05-11 07:17:20|5036.75|5036.75|5039.72|5039.72|5039.72|5039.72|5036.75|5036.75|0
1620717450000|2021-05-11 07:17:30|5040|5040|5042.64|5042.64|5042.64|5042.64|5040|5040|0
1620717460000|2021-05-11 07:17:40|5042.93|5042.93|5048.59|5048.59|5048.59|5048.59|5042.93|5042.93|0
1620717470000|2021-05-11 07:17:50|5048.11|5048.11|5048.01|5048.01|5048.59|5048.59|5047.6|5047.6|0
1620717480000|2021-05-11 07:18:00|5047.53|5047.53|5046.95|5046.95|5047.53|5047.53|5046.95|5046.95|0
1620717490000|2021-05-11 07:18:10|5047.72|5047.72|5049.78|5049.78|5049.78|5049.78|5047.48|5047.48|0
1620717500000|2021-05-11 07:18:20|5049.79|5049.79|5050.27|5050.27|5051.52|5051.52|5049.79|5049.79|0
1620717510000|2021-05-11 07:18:30|5049.99|5049.99|5047.99|5047.99|5049.99|5049.99|5047.7|5047.7|0
1620717520000|2021-05-11 07:18:40|5047.6|5047.6|5047.29|5047.29|5047.76|5047.76|5046.64|5046.64|0
1620717530000|2021-05-11 07:18:50|5048.15|5048.15|5044.03|5044.03|5048.15|5048.15|5043.16|5043.16|0
1620717540000|2021-05-11 07:19:00|5044.74|5044.74|5044.92|5044.92|5044.92|5044.92|5044.27|5044.27|0
1620717550000|2021-05-11 07:19:10|5044.71|5044.71|5043.36|5043.36|5044.71|5044.71|5043.36|5043.36|0
1620717570000|2021-05-11 07:19:30|5041.3|5041.3|5041.59|5041.59|5041.59|5041.59|5041.3|5041.3|0
1620717580000|2021-05-11 07:19:40|5041.3|5041.3|5042.93|5042.93|5042.93|5042.93|5041.06|5041.06|0
1620717590000|2021-05-11 07:19:50|5041.59|5041.59|5040.77|5040.77|5041.59|5041.59|5040.77|5040.77|0
1620717600000|2021-05-11 07:20:00|5040.2|5040.2|5038.47|5038.47|5040.2|5040.2|5037.89|5037.89|0
1620717610000|2021-05-11 07:20:10|5037.27|5037.27|5036.33|5036.33|5037.63|5037.63|5036.33|5036.33|0
1620717620000|2021-05-11 07:20:20|5036.62|5036.62|5036.33|5036.33|5036.62|5036.62|5036.33|5036.33|0
1620717630000|2021-05-11 07:20:30|5036.22|5036.22|5039.99|5039.99|5039.99|5039.99|5036.22|5036.22|0
1620717640000|2021-05-11 07:20:40|5040.42|5040.42|5044.23|5044.23|5044.45|5044.45|5040.42|5040.42|0
1620717650000|2021-05-11 07:20:50|5043.04|5043.04|5042.05|5042.05|5043.28|5043.28|5042.05|5042.05|0
1620717660000|2021-05-11 07:21:00|5041.81|5041.81|5040.9|5040.9|5042.34|5042.34|5040.9|5040.9|0
1620717670000|2021-05-11 07:21:10|5040.69|5040.69|5044.7|5044.7|5044.7|5044.7|5040.69|5040.69|0
1620717680000|2021-05-11 07:21:20|5044.64|5044.64|5045|5045|5045|5045|5044.48|5044.48|0
1620717690000|2021-05-11 07:21:30|5044.29|5044.29|5042.32|5042.32|5044.29|5044.29|5042.32|5042.32|0
1620717700000|2021-05-11 07:21:40|5042.77|5042.77|5042.5|5042.5|5043.25|5043.25|5041.84|5041.84|0
1620717710000|2021-05-11 07:21:50|5041.92|5041.92|5042.42|5042.42|5042.76|5042.76|5041.92|5041.92|0
1620717720000|2021-05-11 07:22:00|5042.18|5042.18|5041.49|5041.49|5042.18|5042.18|5041.49|5041.49|0
1620717730000|2021-05-11 07:22:10|5041.78|5041.78|5042.16|5042.16|5042.45|5042.45|5041.3|5041.3|0
1620717740000|2021-05-11 07:22:20|5042.4|5042.4|5042.74|5042.74|5042.98|5042.98|5042.4|5042.4|0
1620717750000|2021-05-11 07:22:30|5041.44|5041.44|5039.93|5039.93|5041.44|5041.44|5039.93|5039.93|0
1620717760000|2021-05-11 07:22:40|5039.35|5039.35|5039.95|5039.95|5040|5040|5038.7|5038.7|0
1620717770000|2021-05-11 07:22:50|5039.92|5039.92|5039.63|5039.63|5039.92|5039.92|5039.63|5039.63|0
1620717780000|2021-05-11 07:23:00|5039.92|5039.92|5041.02|5041.02|5041.02|5041.02|5039.92|5039.92|0
1620717790000|2021-05-11 07:23:10|5039.23|5039.23|5037.18|5037.18|5039.23|5039.23|5037.18|5037.18|0
1620717800000|2021-05-11 07:23:20|5037.23|5037.23|5037.47|5037.47|5037.76|5037.76|5036.99|5036.99|0
1620717810000|2021-05-11 07:23:30|5037.23|5037.23|5037.88|5037.88|5038.17|5038.17|5037.23|5037.23|0
1620717830000|2021-05-11 07:23:50|5038.46|5038.46|5036.43|5036.43|5038.46|5038.46|5036.43|5036.43|0
1620717840000|2021-05-11 07:24:00|5036.14|5036.14|5034.71|5034.71|5036.43|5036.43|5034.71|5034.71|0
1620717850000|2021-05-11 07:24:10|5034.42|5034.42|5034.47|5034.47|5034.47|5034.47|5034.42|5034.42|0
1620717860000|2021-05-11 07:24:20|5034.41|5034.41|5034.03|5034.03|5034.72|5034.72|5034.03|5034.03|0
1620717870000|2021-05-11 07:24:30|5034.32|5034.32|5035.18|5035.18|5035.18|5035.18|5034.32|5034.32|0
1620717880000|2021-05-11 07:24:40|5035.47|5035.47|5036.46|5036.46|5036.89|5036.89|5035.47|5035.47|0
1620717890000|2021-05-11 07:24:50|5035.31|5035.31|5033.55|5033.55|5035.31|5035.31|5033.55|5033.55|0
1620717900000|2021-05-11 07:25:00|5033.26|5033.26|5027.07|5027.07|5033.26|5033.26|5027.07|5027.07|0
1620717910000|2021-05-11 07:25:10|5026.64|5026.64|5022.28|5022.28|5026.93|5026.93|5022.28|5022.28|0
1620717920000|2021-05-11 07:25:20|5021.99|5021.99|5022.35|5022.35|5022.35|5022.35|5021.05|5021.05|0
1620717930000|2021-05-11 07:25:30|5022.09|5022.09|5023.02|5023.02|5023.02|5023.02|5021.8|5021.8|0
1620717940000|2021-05-11 07:25:40|5023.26|5023.26|5024.06|5024.06|5024.51|5024.51|5023.26|5023.26|0
1620717950000|2021-05-11 07:25:50|5024.29|5024.29|5026.58|5026.58|5026.58|5026.58|5024.29|5024.29|0
1620717960000|2021-05-11 07:26:00|5026.34|5026.34|5027.87|5027.87|5028.04|5028.04|5026.34|5026.34|0
1620717970000|2021-05-11 07:26:10|5028.09|5028.09|5028.09|5028.09|5028.67|5028.67|5028.09|5028.09|0
1620717980000|2021-05-11 07:26:20|5028.57|5028.57|5030.42|5030.42|5030.42|5030.42|5028.57|5028.57|0
1620717990000|2021-05-11 07:26:30|5030.85|5030.85|5030.5|5030.5|5031.41|5031.41|5030.5|5030.5|0
1620718000000|2021-05-11 07:26:40|5030.74|5030.74|5033.35|5033.35|5033.35|5033.35|5030.74|5030.74|0
1620718010000|2021-05-11 07:26:50|5033.93|5033.93|5033.93|5033.93|5033.93|5033.93|5033.64|5033.64|0
1620718020000|2021-05-11 07:27:00|5035.09|5035.09|5035.74|5035.74|5035.74|5035.74|5035.09|5035.09|0
1620718030000|2021-05-11 07:27:10|5036.17|5036.17|5035.67|5035.67|5036.68|5036.68|5035.67|5035.67|0
1620718040000|2021-05-11 07:27:20|5035.45|5035.45|5035.14|5035.14|5035.45|5035.45|5034.95|5034.95|0
1620718050000|2021-05-11 07:27:30|5034.71|5034.71|5035.02|5035.02|5035.28|5035.28|5034.71|5034.71|0
1620718060000|2021-05-11 07:27:40|5034.01|5034.01|5033.65|5033.65|5034.01|5034.01|5032.6|5032.6|0
1620718070000|2021-05-11 07:27:50|5034.78|5034.78|5037.01|5037.01|5037.01|5037.01|5034.78|5034.78|0
1620718080000|2021-05-11 07:28:00|5036.44|5036.44|5037.15|5037.15|5037.15|5037.15|5036.44|5036.44|0
1620718090000|2021-05-11 07:28:10|5036.7|5036.7|5037.39|5037.39|5037.39|5037.39|5036.7|5036.7|0
1620718100000|2021-05-11 07:28:20|5036.94|5036.94|5036.6|5036.6|5036.94|5036.94|5036.36|5036.36|0
1620718110000|2021-05-11 07:28:30|5036.82|5036.82|5036.88|5036.88|5037.03|5037.03|5036.82|5036.82|0
1620718120000|2021-05-11 07:28:40|5037.83|5037.83|5038.48|5038.48|5038.48|5038.48|5036.88|5036.88|0
1620718130000|2021-05-11 07:28:50|5039.61|5039.61|5040.82|5040.82|5041.03|5041.03|5039.42|5039.42|0
1620718140000|2021-05-11 07:29:00|5040.81|5040.81|5039.7|5039.7|5041.05|5041.05|5039.42|5039.42|0
1620718150000|2021-05-11 07:29:10|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5037.93|5037.93|0
1620718160000|2021-05-11 07:29:20|5039.27|5039.27|5040.86|5040.86|5040.86|5040.86|5038.99|5038.99|0
1620718170000|2021-05-11 07:29:30|5041.15|5041.15|5039.85|5039.85|5041.39|5041.39|5039.85|5039.85|0
1620718180000|2021-05-11 07:29:40|5039.61|5039.61|5040.79|5040.79|5040.79|5040.79|5039.61|5039.61|0
1620718190000|2021-05-11 07:29:50|5040.91|5040.91|5040.39|5040.39|5041.45|5041.45|5040.39|5040.39|0
1620718200000|2021-05-11 07:30:00|5038.52|5038.52|5038.23|5038.23|5038.52|5038.52|5038.23|5038.23|0
1620718210000|2021-05-11 07:30:10|5037.94|5037.94|5037.94|5037.94|5038.23|5038.23|5037.94|5037.94|0
1620718220000|2021-05-11 07:30:20|5036.79|5036.79|5035.11|5035.11|5036.79|5036.79|5033.99|5033.99|0
1620718230000|2021-05-11 07:30:30|5034.89|5034.89|5033.46|5033.46|5034.89|5034.89|5032.73|5032.73|0
1620718240000|2021-05-11 07:30:40|5033.74|5033.74|5033.03|5033.03|5034.32|5034.32|5033.03|5033.03|0
1620718250000|2021-05-11 07:30:50|5032.6|5032.6|5033.4|5033.4|5033.44|5033.44|5032.6|5032.6|0
1620718260000|2021-05-11 07:31:00|5033.11|5033.11|5031.16|5031.16|5033.11|5033.11|5030.92|5030.92|0
1620718270000|2021-05-11 07:31:10|5031.45|5031.45|5031.93|5031.93|5031.93|5031.93|5031.16|5031.16|0
1620718280000|2021-05-11 07:31:20|5031.21|5031.21|5032.47|5032.47|5032.47|5032.47|5030.92|5030.92|0
1620718290000|2021-05-11 07:31:30|5032.44|5032.44|5033.22|5033.22|5033.22|5033.22|5032.36|5032.36|0
1620718300000|2021-05-11 07:31:40|5033.18|5033.18|5032.08|5032.08|5033.18|5033.18|5032.08|5032.08|0
1620718310000|2021-05-11 07:31:50|5032.53|5032.53|5033.64|5033.64|5033.64|5033.64|5032.53|5032.53|0
1620718330000|2021-05-11 07:32:10|5033.35|5033.35|5031.98|5031.98|5034.31|5034.31|5031.98|5031.98|0
1620718340000|2021-05-11 07:32:20|5031.7|5031.7|5030.74|5030.74|5031.7|5031.7|5030.5|5030.5|0
1620718350000|2021-05-11 07:32:30|5030.95|5030.95|5031.19|5031.19|5031.19|5031.19|5030.95|5030.95|0
1620718360000|2021-05-11 07:32:40|5032.06|5032.06|5031.85|5031.85|5032.06|5032.06|5031.82|5031.82|0
1620718370000|2021-05-11 07:32:50|5032.14|5032.14|5032.13|5032.13|5032.38|5032.38|5032.13|5032.13|0
1620718380000|2021-05-11 07:33:00|5032.7|5032.7|5031.65|5031.65|5032.7|5032.7|5031.65|5031.65|0
1620718390000|2021-05-11 07:33:10|5031.86|5031.86|5031.58|5031.58|5031.86|5031.86|5031.58|5031.58|0
1620718400000|2021-05-11 07:33:20|5031.29|5031.29|5030.74|5030.74|5031.29|5031.29|5029.92|5029.92|0
1620718410000|2021-05-11 07:33:30|5030.45|5030.45|5030.74|5030.74|5031.03|5031.03|5030.45|5030.45|0
1620718420000|2021-05-11 07:33:40|5030.45|5030.45|5031.65|5031.65|5031.65|5031.65|5030.45|5030.45|0
1620718430000|2021-05-11 07:33:50|5031.63|5031.63|5034.15|5034.15|5034.15|5034.15|5031.63|5031.63|0
1620718440000|2021-05-11 07:34:00|5035.06|5035.06|5035.01|5035.01|5035.28|5035.28|5034.32|5034.32|0
1620718450000|2021-05-11 07:34:10|5035.88|5035.88|5036.26|5036.26|5036.74|5036.74|5035.88|5035.88|0
1620718460000|2021-05-11 07:34:20|5036.84|5036.84|5033.86|5033.86|5037.32|5037.32|5033.86|5033.86|0
1620718470000|2021-05-11 07:34:30|5033.83|5033.83|5033.86|5033.86|5033.86|5033.86|5033.83|5033.83|0
1620718480000|2021-05-11 07:34:40|5033.57|5033.57|5032.52|5032.52|5033.57|5033.57|5032.52|5032.52|0
1620718490000|2021-05-11 07:34:50|5030.46|5030.46|5029.88|5029.88|5030.46|5030.46|5029.6|5029.6|0
1620718500000|2021-05-11 07:35:00|5030.46|5030.46|5030.46|5030.46|5030.46|5030.46|5030.22|5030.22|0
1620718510000|2021-05-11 07:35:10|5030.99|5030.99|5029.98|5029.98|5030.99|5030.99|5029.5|5029.5|0
1620718520000|2021-05-11 07:35:20|5030.27|5030.27|5028.45|5028.45|5030.49|5030.49|5028.45|5028.45|0
1620718530000|2021-05-11 07:35:30|5028.43|5028.43|5028.43|5028.43|5028.43|5028.43|5028.43|5028.43|0
1620718540000|2021-05-11 07:35:40|5028.67|5028.67|5027.81|5027.81|5028.67|5028.67|5027.76|5027.76|0
1620718550000|2021-05-11 07:35:50|5028.1|5028.1|5028.86|5028.86|5028.86|5028.86|5028.1|5028.1|0
1620718560000|2021-05-11 07:36:00|5030.27|5030.27|5031.95|5031.95|5031.95|5031.95|5030.03|5030.03|0
1620718570000|2021-05-11 07:36:10|5032.19|5032.19|5032.72|5032.72|5033.25|5033.25|5032.15|5032.15|0
1620718580000|2021-05-11 07:36:20|5032.67|5032.67|5033.61|5033.61|5033.61|5033.61|5032.67|5032.67|0
1620718590000|2021-05-11 07:36:30|5033.7|5033.7|5029.97|5029.97|5033.7|5033.7|5029.97|5029.97|0
1620718600000|2021-05-11 07:36:40|5030.74|5030.74|5030.45|5030.45|5030.74|5030.74|5029.88|5029.88|0
1620718610000|2021-05-11 07:36:50|5030.16|5030.16|5030.33|5030.33|5030.33|5030.33|5029.23|5029.23|0
1620718620000|2021-05-11 07:37:00|5030.91|5030.91|5030.72|5030.72|5030.93|5030.93|5030.72|5030.72|0
1620718630000|2021-05-11 07:37:10|5031.19|5031.19|5031.87|5031.87|5031.87|5031.87|5031.19|5031.19|0
1620718640000|2021-05-11 07:37:20|5032.73|5032.73|5032.73|5032.73|5032.73|5032.73|5032.73|5032.73|0
1620718650000|2021-05-11 07:37:30|5032.74|5032.74|5030.99|5030.99|5032.74|5032.74|5030.96|5030.96|0
1620718660000|2021-05-11 07:37:40|5030.56|5030.56|5030|5030|5030.56|5030.56|5030|5030|0
1620718670000|2021-05-11 07:37:50|5029.71|5029.71|5028.28|5028.28|5029.71|5029.71|5028.28|5028.28|0
1620718680000|2021-05-11 07:38:00|5027.63|5027.63|5026.57|5026.57|5027.63|5027.63|5026.57|5026.57|0
1620718690000|2021-05-11 07:38:10|5026.04|5026.04|5026.46|5026.46|5026.46|5026.46|5026.03|5026.03|0
1620718700000|2021-05-11 07:38:20|5026.75|5026.75|5027.75|5027.75|5027.75|5027.75|5026.75|5026.75|0
1620718710000|2021-05-11 07:38:30|5027.77|5027.77|5028.54|5028.54|5028.54|5028.54|5027.77|5027.77|0
1620718720000|2021-05-11 07:38:40|5029.4|5029.4|5030.99|5030.99|5030.99|5030.99|5029.4|5029.4|0
1620718740000|2021-05-11 07:39:00|5030.77|5030.77|5030.91|5030.91|5031.49|5031.49|5030.77|5030.77|0
1620718750000|2021-05-11 07:39:10|5031.13|5031.13|5031.48|5031.48|5031.48|5031.48|5030.89|5030.89|0
1620718760000|2021-05-11 07:39:20|5031.19|5031.19|5031.87|5031.87|5031.87|5031.87|5031.19|5031.19|0
1620718770000|2021-05-11 07:39:30|5032.44|5032.44|5033.04|5033.04|5033.04|5033.04|5032.15|5032.15|0
1620718780000|2021-05-11 07:39:40|5033.28|5033.28|5034.39|5034.39|5034.39|5034.39|5033.28|5033.28|0
1620718790000|2021-05-11 07:39:50|5033.91|5033.91|5033.48|5033.48|5033.91|5033.91|5033.48|5033.48|0
1620718800000|2021-05-11 07:40:00|5033.19|5033.19|5033.23|5033.23|5033.23|5033.23|5032.18|5032.18|0
1620718810000|2021-05-11 07:40:10|5032.77|5032.77|5031.79|5031.79|5032.77|5032.77|5031.5|5031.5|0
1620718820000|2021-05-11 07:40:20|5031.5|5031.5|5031.28|5031.28|5031.5|5031.5|5030.54|5030.54|0
1620718830000|2021-05-11 07:40:30|5031.5|5031.5|5031.69|5031.69|5032.27|5032.27|5031.5|5031.5|0
1620718840000|2021-05-11 07:40:40|5031.98|5031.98|5031.98|5031.98|5031.98|5031.98|5031.98|5031.98|0
1620718850000|2021-05-11 07:40:50|5032.22|5032.22|5032.73|5032.73|5032.73|5032.73|5032.22|5032.22|0
1620718860000|2021-05-11 07:41:00|5033.6|5033.6|5037.12|5037.12|5037.12|5037.12|5033.02|5033.02|0
1620718870000|2021-05-11 07:41:10|5036.54|5036.54|5039.04|5039.04|5039.04|5039.04|5036.54|5036.54|0
1620718880000|2021-05-11 07:41:20|5039.33|5039.33|5040.67|5040.67|5040.67|5040.67|5039.33|5039.33|0
1620718890000|2021-05-11 07:41:30|5040.24|5040.24|5036.62|5036.62|5040.24|5040.24|5036.62|5036.62|0
1620718910000|2021-05-11 07:41:50|5036.78|5036.78|5039.58|5039.58|5039.58|5039.58|5036.78|5036.78|0
1620718920000|2021-05-11 07:42:00|5039.82|5039.82|5039.82|5039.82|5039.82|5039.82|5039.82|5039.82|0
1620718930000|2021-05-11 07:42:10|5038.81|5038.81|5038.3|5038.3|5038.81|5038.81|5038.3|5038.3|0
1620718940000|2021-05-11 07:42:20|5038.31|5038.31|5035.03|5035.03|5038.31|5038.31|5034.99|5034.99|0
1620718950000|2021-05-11 07:42:30|5035.01|5035.01|5033.26|5033.26|5035.01|5035.01|5033.26|5033.26|0
1620718960000|2021-05-11 07:42:40|5033.3|5033.3|5033.75|5033.75|5033.75|5033.75|5033.3|5033.3|0
1620718970000|2021-05-11 07:42:50|5034.28|5034.28|5033.41|5033.41|5034.28|5034.28|5033.41|5033.41|0
1620718980000|2021-05-11 07:43:00|5032.7|5032.7|5032.65|5032.65|5032.7|5032.7|5032.65|5032.65|0
1620718990000|2021-05-11 07:43:10|5033.12|5033.12|5033.8|5033.8|5033.8|5033.8|5033.12|5033.12|0
1620719000000|2021-05-11 07:43:20|5034.66|5034.66|5036.05|5036.05|5036.05|5036.05|5033.87|5033.87|0
1620719010000|2021-05-11 07:43:30|5036.62|5036.62|5037.05|5037.05|5037.05|5037.05|5036.33|5036.33|0
1620719020000|2021-05-11 07:43:40|5037.63|5037.63|5035.43|5035.43|5037.76|5037.76|5035.43|5035.43|0
1620719030000|2021-05-11 07:43:50|5035.14|5035.14|5034.66|5034.66|5035.14|5035.14|5034.66|5034.66|0
1620719040000|2021-05-11 07:44:00|5034.45|5034.45|5032.73|5032.73|5034.45|5034.45|5031.82|5031.82|0
1620719050000|2021-05-11 07:44:10|5032.95|5032.95|5032.95|5032.95|5032.95|5032.95|5032.95|5032.95|0
1620719060000|2021-05-11 07:44:20|5032.73|5032.73|5031.98|5031.98|5032.73|5032.73|5031.02|5031.02|0
1620719070000|2021-05-11 07:44:30|5031.99|5031.99|5032.52|5032.52|5032.52|5032.52|5031.77|5031.77|0
1620719090000|2021-05-11 07:44:50|5033.09|5033.09|5032.76|5032.76|5033.09|5033.09|5032.28|5032.28|0
1620719100000|2021-05-11 07:45:00|5032.04|5032.04|5031.32|5031.32|5032.57|5032.57|5031.32|5031.32|0
1620719110000|2021-05-11 07:45:10|5031.61|5031.61|5031.14|5031.14|5031.61|5031.61|5030.9|5030.9|0
1620719120000|2021-05-11 07:45:20|5032.01|5032.01|5032.2|5032.2|5032.3|5032.3|5031.86|5031.86|0
1620719130000|2021-05-11 07:45:30|5031.97|5031.97|5031.68|5031.68|5032.18|5032.18|5031.68|5031.68|0
1620719140000|2021-05-11 07:45:40|5031.44|5031.44|5030.54|5030.54|5031.44|5031.44|5030.54|5030.54|0
1620719150000|2021-05-11 07:45:50|5031.53|5031.53|5031.53|5031.53|5031.53|5031.53|5031.53|5031.53|0
1620719160000|2021-05-11 07:46:00|5031.77|5031.77|5031.84|5031.84|5032.84|5032.84|5031.25|5031.25|0
1620719170000|2021-05-11 07:46:10|5031.38|5031.38|5029.91|5029.91|5031.38|5031.38|5029.91|5029.91|0
1620719180000|2021-05-11 07:46:20|5029.92|5029.92|5029.44|5029.44|5029.92|5029.92|5029.38|5029.38|0
1620719190000|2021-05-11 07:46:30|5029.15|5029.15|5027.25|5027.25|5029.15|5029.15|5027.25|5027.25|0
1620719200000|2021-05-11 07:46:40|5027.18|5027.18|5029.88|5029.88|5029.91|5029.91|5027.18|5027.18|0
1620719210000|2021-05-11 07:46:50|5029.94|5029.94|5030.66|5030.66|5030.86|5030.86|5029.71|5029.71|0
1620719220000|2021-05-11 07:47:00|5032.39|5032.39|5032.92|5032.92|5032.92|5032.92|5032.15|5032.15|0
1620719230000|2021-05-11 07:47:10|5033.37|5033.37|5033.47|5033.47|5033.47|5033.47|5032.9|5032.9|0
1620719240000|2021-05-11 07:47:20|5033.95|5033.95|5036.02|5036.02|5036.83|5036.83|5033.95|5033.95|0
1620719250000|2021-05-11 07:47:30|5035.73|5035.73|5034.77|5034.77|5035.73|5035.73|5034.57|5034.57|0
1620719260000|2021-05-11 07:47:40|5034.3|5034.3|5031.79|5031.79|5034.3|5034.3|5031.79|5031.79|0
1620719270000|2021-05-11 07:47:50|5031.26|5031.26|5029.31|5029.31|5031.26|5031.26|5029.31|5029.31|0
1620719280000|2021-05-11 07:48:00|5029.6|5029.6|5022.68|5022.68|5029.6|5029.6|5022.39|5022.39|0
1620719290000|2021-05-11 07:48:10|5022.97|5022.97|5022.56|5022.56|5024.02|5024.02|5021.09|5021.09|0
1620719300000|2021-05-11 07:48:20|5023.14|5023.14|5024.05|5024.05|5026.07|5026.07|5022.85|5022.85|0
1620719310000|2021-05-11 07:48:30|5023.62|5023.62|5024.46|5024.46|5025.44|5025.44|5023.62|5023.62|0
1620719320000|2021-05-11 07:48:40|5024.22|5024.22|5024.13|5024.13|5024.7|5024.7|5024.13|5024.13|0
1620719330000|2021-05-11 07:48:50|5023.84|5023.84|5022.81|5022.81|5024.25|5024.25|5022.81|5022.81|0
1620719340000|2021-05-11 07:49:00|5022.52|5022.52|5024.44|5024.44|5024.44|5024.44|5022.24|5022.24|0
1620719350000|2021-05-11 07:49:10|5024.66|5024.66|5024.23|5024.23|5024.66|5024.66|5024.18|5024.18|0
1620719360000|2021-05-11 07:49:20|5023.94|5023.94|5022.31|5022.31|5023.94|5023.94|5022.07|5022.07|0
1620719370000|2021-05-11 07:49:30|5023|5023|5021.04|5021.04|5023|5023|5020.8|5020.8|0
1620719380000|2021-05-11 07:49:40|5021.75|5021.75|5022.26|5022.26|5022.26|5022.26|5021.75|5021.75|0
1620719390000|2021-05-11 07:49:50|5022.55|5022.55|5023.8|5023.8|5023.8|5023.8|5022.55|5022.55|0
1620719400000|2021-05-11 07:50:00|5023.56|5023.56|5022.81|5022.81|5023.56|5023.56|5022.81|5022.81|0
1620719410000|2021-05-11 07:50:10|5022.14|5022.14|5023.58|5023.58|5023.58|5023.58|5022.14|5022.14|0
1620719420000|2021-05-11 07:50:20|5023.1|5023.1|5022.7|5022.7|5023.1|5023.1|5022.12|5022.12|0
1620719430000|2021-05-11 07:50:30|5022.94|5022.94|5023.41|5023.41|5023.41|5023.41|5022.7|5022.7|0
1620719440000|2021-05-11 07:50:40|5023.65|5023.65|5024.1|5024.1|5024.1|5024.1|5023.19|5023.19|0
1620719450000|2021-05-11 07:50:50|5024.34|5024.34|5024.24|5024.24|5024.48|5024.48|5024.05|5024.05|0
1620719460000|2021-05-11 07:51:00|5024.53|5024.53|5025.52|5025.52|5025.99|5025.99|5024.53|5024.53|0
1620719470000|2021-05-11 07:51:10|5025.06|5025.06|5023.81|5023.81|5025.06|5025.06|5023.81|5023.81|0
1620719480000|2021-05-11 07:51:20|5023.6|5023.6|5023.12|5023.12|5023.81|5023.81|5023.12|5023.12|0
1620719490000|2021-05-11 07:51:30|5022.83|5022.83|5020.86|5020.86|5022.83|5022.83|5020.86|5020.86|0
1620719500000|2021-05-11 07:51:40|5021.15|5021.15|5022.15|5022.15|5022.15|5022.15|5021.15|5021.15|0
1620719510000|2021-05-11 07:51:50|5022.58|5022.58|5023.37|5023.37|5023.37|5023.37|5022.58|5022.58|0
1620719520000|2021-05-11 07:52:00|5023.09|5023.09|5023.11|5023.11|5023.11|5023.11|5022.87|5022.87|0
1620719530000|2021-05-11 07:52:10|5022.82|5022.82|5023.4|5023.4|5023.4|5023.4|5022.82|5022.82|0
1620719540000|2021-05-11 07:52:20|5023.61|5023.61|5025.12|5025.12|5025.12|5025.12|5023.61|5023.61|0
1620719550000|2021-05-11 07:52:30|5025.58|5025.58|5025.1|5025.1|5025.58|5025.58|5025.1|5025.1|0
1620719560000|2021-05-11 07:52:40|5025.34|5025.34|5025.27|5025.27|5026.66|5026.66|5025.27|5025.27|0
1620719570000|2021-05-11 07:52:50|5025.05|5025.05|5023.85|5023.85|5025.05|5025.05|5023.85|5023.85|0
1620719580000|2021-05-11 07:53:00|5023.37|5023.37|5023.31|5023.31|5023.37|5023.37|5022.85|5022.85|0
1620719590000|2021-05-11 07:53:10|5023.09|5023.09|5022.88|5022.88|5024|5024|5022.88|5022.88|0
1620719600000|2021-05-11 07:53:20|5022.3|5022.3|5021.61|5021.61|5022.3|5022.3|5021.39|5021.39|0
1620719610000|2021-05-11 07:53:30|5020.89|5020.89|5020.12|5020.12|5020.89|5020.89|5020.12|5020.12|0
1620719620000|2021-05-11 07:53:40|5019.83|5019.83|5020.33|5020.33|5020.33|5020.33|5019.25|5019.25|0
1620719630000|2021-05-11 07:53:50|5020.81|5020.81|5020.57|5020.57|5020.81|5020.81|5020.57|5020.57|0
1620719640000|2021-05-11 07:54:00|5020.86|5020.86|5021.24|5021.24|5021.29|5021.29|5020.57|5020.57|0
1620719650000|2021-05-11 07:54:10|5021.53|5021.53|5021.24|5021.24|5021.53|5021.53|5020.31|5020.31|0
1620719660000|2021-05-11 07:54:20|5021.46|5021.46|5021.75|5021.75|5022.9|5022.9|5021.46|5021.46|0
1620719670000|2021-05-11 07:54:30|5022.04|5022.04|5021.82|5021.82|5022.04|5022.04|5021.75|5021.75|0
1620719680000|2021-05-11 07:54:40|5022.11|5022.11|5022.11|5022.11|5022.11|5022.11|5022.11|5022.11|0
1620719690000|2021-05-11 07:54:50|5022.33|5022.33|5023.12|5023.12|5023.12|5023.12|5022.33|5022.33|0
1620719700000|2021-05-11 07:55:00|5024.08|5024.08|5022.26|5022.26|5024.08|5024.08|5022.26|5022.26|0
1620719710000|2021-05-11 07:55:10|5022.24|5022.24|5022.48|5022.48|5022.48|5022.48|5021.69|5021.69|0
1620719720000|2021-05-11 07:55:20|5022.72|5022.72|5023.3|5023.3|5023.3|5023.3|5022.72|5022.72|0
1620719730000|2021-05-11 07:55:30|5022.43|5022.43|5022.72|5022.72|5022.72|5022.72|5022.43|5022.43|0
1620719740000|2021-05-11 07:55:40|5022.96|5022.96|5023.63|5023.63|5023.63|5023.63|5022.96|5022.96|0
1620719750000|2021-05-11 07:55:50|5023.65|5023.65|5023.94|5023.94|5023.94|5023.94|5023.65|5023.65|0
1620719760000|2021-05-11 07:56:00|5023.72|5023.72|5022.9|5022.9|5023.72|5023.72|5022.9|5022.9|0
1620719770000|2021-05-11 07:56:10|5022.26|5022.26|5021.31|5021.31|5022.26|5022.26|5021.31|5021.31|0
1620719780000|2021-05-11 07:56:20|5021.53|5021.53|5021|5021|5021.98|5021.98|5021|5021|0
1620719790000|2021-05-11 07:56:30|5021.58|5021.58|5021.58|5021.58|5021.58|5021.58|5021.58|5021.58|0
1620719800000|2021-05-11 07:56:40|5021.87|5021.87|5025.64|5025.64|5025.64|5025.64|5021.87|5021.87|0
1620719810000|2021-05-11 07:56:50|5025.35|5025.35|5028.03|5028.03|5028.03|5028.03|5025.35|5025.35|0
1620719820000|2021-05-11 07:57:00|5026.24|5026.24|5024.63|5024.63|5026.24|5026.24|5024.63|5024.63|0
1620719830000|2021-05-11 07:57:10|5025.08|5025.08|5025.13|5025.13|5025.13|5025.13|5024.84|5024.84|0
1620719840000|2021-05-11 07:57:20|5025.17|5025.17|5025.22|5025.22|5025.22|5025.22|5025.17|5025.17|0
1620719850000|2021-05-11 07:57:30|5025.46|5025.46|5025.17|5025.17|5025.46|5025.46|5025.17|5025.17|0
1620719860000|2021-05-11 07:57:40|5025.38|5025.38|5026.62|5026.62|5026.62|5026.62|5025.38|5025.38|0
1620719870000|2021-05-11 07:57:50|5027.06|5027.06|5031.41|5031.41|5031.41|5031.41|5027.06|5027.06|0
1620719880000|2021-05-11 07:58:00|5031.7|5031.7|5031.2|5031.2|5032.28|5032.28|5030.96|5030.96|0
1620719890000|2021-05-11 07:58:10|5031.43|5031.43|5031.94|5031.94|5031.94|5031.94|5031.43|5031.43|0
1620719900000|2021-05-11 07:58:20|5031.72|5031.72|5029.7|5029.7|5031.72|5031.72|5029.7|5029.7|0
1620719910000|2021-05-11 07:58:30|5027.79|5027.79|5026.64|5026.64|5027.79|5027.79|5026.64|5026.64|0
1620719920000|2021-05-11 07:58:40|5025.56|5025.56|5026.16|5026.16|5026.2|5026.2|5025.56|5025.56|0
1620719930000|2021-05-11 07:58:50|5026.62|5026.62|5027.49|5027.49|5027.49|5027.49|5026.62|5026.62|0
1620719940000|2021-05-11 07:59:00|5027.2|5027.2|5028.85|5028.85|5028.85|5028.85|5027.2|5027.2|0
1620719950000|2021-05-11 07:59:10|5029.07|5029.07|5029.31|5029.31|5029.31|5029.31|5028.64|5028.64|0
1620719960000|2021-05-11 07:59:20|5029.6|5029.6|5029.43|5029.43|5029.65|5029.65|5029.36|5029.36|0
1620719970000|2021-05-11 07:59:30|5030.3|5030.3|5031.17|5031.17|5031.17|5031.17|5030.3|5030.3|0
1620719980000|2021-05-11 07:59:40|5032.03|5032.03|5036.54|5036.54|5036.54|5036.54|5032.03|5032.03|0
1620719990000|2021-05-11 07:59:50|5037.26|5037.26|5035.8|5035.8|5037.26|5037.26|5035.8|5035.8|0
1620720000000|2021-05-11 08:00:00|5036.38|5036.38|5035.63|5035.63|5037.02|5037.02|5035.15|5035.15|0
1620720010000|2021-05-11 08:00:10|5035.6|5035.6|5037.52|5037.52|5037.52|5037.52|5035.31|5035.31|0
1620720020000|2021-05-11 08:00:20|5037.09|5037.09|5037.31|5037.31|5037.31|5037.31|5037.09|5037.09|0
1620720030000|2021-05-11 08:00:30|5037.07|5037.07|5035.79|5035.79|5037.07|5037.07|5035.58|5035.58|0
1620720040000|2021-05-11 08:00:40|5036.95|5036.95|5037.64|5037.64|5037.64|5037.64|5036.95|5036.95|0
1620720050000|2021-05-11 08:00:50|5038.1|5038.1|5040.14|5040.14|5040.14|5040.14|5038.1|5038.1|0
1620720060000|2021-05-11 08:01:00|5040.35|5040.35|5037.29|5037.29|5040.35|5040.35|5037.29|5037.29|0
1620720070000|2021-05-11 08:01:10|5038.2|5038.2|5037.74|5037.74|5038.2|5038.2|5037.74|5037.74|0
1620720080000|2021-05-11 08:01:20|5037.98|5037.98|5035.59|5035.59|5038.3|5038.3|5035.59|5035.59|0
1620720090000|2021-05-11 08:01:30|5035.82|5035.82|5035.46|5035.46|5036.06|5036.06|5035.46|5035.46|0
1620720100000|2021-05-11 08:01:40|5034.5|5034.5|5034.72|5034.72|5034.72|5034.72|5034.5|5034.5|0
1620720110000|2021-05-11 08:01:50|5034.93|5034.93|5035.22|5035.22|5035.22|5035.22|5034.93|5034.93|0
1620720120000|2021-05-11 08:02:00|5035.87|5035.87|5036.45|5036.45|5036.45|5036.45|5035.87|5035.87|0
1620720130000|2021-05-11 08:02:10|5036.16|5036.16|5034|5034|5036.21|5036.21|5034|5034|0
1620720140000|2021-05-11 08:02:20|5032.99|5032.99|5034.07|5034.07|5034.07|5034.07|5032.99|5032.99|0
1620720150000|2021-05-11 08:02:30|5033.2|5033.2|5032.92|5032.92|5033.2|5033.2|5032.92|5032.92|0
1620720160000|2021-05-11 08:02:40|5032.34|5032.34|5032.34|5032.34|5032.34|5032.34|5032.34|5032.34|0
1620720170000|2021-05-11 08:02:50|5031.09|5031.09|5028.93|5028.93|5031.09|5031.09|5028.93|5028.93|0
1620720180000|2021-05-11 08:03:00|5028.64|5028.64|5027.52|5027.52|5028.64|5028.64|5027.28|5027.28|0
1620720190000|2021-05-11 08:03:10|5027.6|5027.6|5026.03|5026.03|5027.81|5027.81|5026.03|5026.03|0
1620720200000|2021-05-11 08:03:20|5026.25|5026.25|5026.25|5026.25|5026.25|5026.25|5025.96|5025.96|0
1620720210000|2021-05-11 08:03:30|5026.03|5026.03|5025.99|5025.99|5026.03|5026.03|5024.84|5024.84|0
1620720220000|2021-05-11 08:03:40|5026.71|5026.71|5028.15|5028.15|5028.63|5028.63|5026.49|5026.49|0
1620720230000|2021-05-11 08:03:50|5027.93|5027.93|5026.28|5026.28|5028.24|5028.24|5026.28|5026.28|0
1620720240000|2021-05-11 08:04:00|5026.04|5026.04|5024.23|5024.23|5026.04|5026.04|5023.76|5023.76|0
1620720250000|2021-05-11 08:04:10|5022.96|5022.96|5022.62|5022.62|5023.2|5023.2|5022.62|5022.62|0
1620720260000|2021-05-11 08:04:20|5021.91|5021.91|5022.22|5022.22|5022.46|5022.46|5020.97|5020.97|0
1620720270000|2021-05-11 08:04:30|5021.21|5021.21|5020.39|5020.39|5021.26|5021.26|5020.39|5020.39|0
1620720280000|2021-05-11 08:04:40|5020.68|5020.68|5016.75|5016.75|5020.68|5020.68|5016.75|5016.75|0
1620720290000|2021-05-11 08:04:50|5017.04|5017.04|5017.71|5017.71|5017.95|5017.95|5016.71|5016.71|0
1620720300000|2021-05-11 08:05:00|5017.95|5017.95|5018.27|5018.27|5018.89|5018.89|5017.95|5017.95|0
1620720310000|2021-05-11 08:05:10|5018.56|5018.56|5017.79|5017.79|5018.56|5018.56|5017.32|5017.32|0
1620720320000|2021-05-11 08:05:20|5017.22|5017.22|5013.47|5013.47|5017.22|5017.22|5013.47|5013.47|0
1620720330000|2021-05-11 08:05:30|5013.76|5013.76|5013.47|5013.47|5013.76|5013.76|5013.47|5013.47|0
1620720340000|2021-05-11 08:05:40|5012.9|5012.9|5013.93|5013.93|5013.98|5013.98|5012.9|5012.9|0
1620720350000|2021-05-11 08:05:50|5014.51|5014.51|5014.8|5014.8|5014.8|5014.8|5014.22|5014.22|0
1620720360000|2021-05-11 08:06:00|5014.51|5014.51|5015.99|5015.99|5015.99|5015.99|5014.27|5014.27|0
1620720370000|2021-05-11 08:06:10|5016.57|5016.57|5016.43|5016.43|5017.7|5017.7|5016.43|5016.43|0
1620720380000|2021-05-11 08:06:20|5015.85|5015.85|5017.89|5017.89|5017.89|5017.89|5015.85|5015.85|0
1620720390000|2021-05-11 08:06:30|5019.05|5019.05|5019.42|5019.42|5019.42|5019.42|5019.05|5019.05|0
1620720420000|2021-05-11 08:07:00|5019.18|5019.18|5020.69|5020.69|5020.69|5020.69|5018.89|5018.89|0
1620720430000|2021-05-11 08:07:10|5020.4|5020.4|5018.03|5018.03|5020.4|5020.4|5018.03|5018.03|0
1620720440000|2021-05-11 08:07:20|5018.32|5018.32|5019.47|5019.47|5019.47|5019.47|5018.32|5018.32|0
1620720450000|2021-05-11 08:07:30|5019.76|5019.76|5019.76|5019.76|5019.76|5019.76|5019.76|5019.76|0
1620720460000|2021-05-11 08:07:40|5019.18|5019.18|5018.08|5018.08|5019.18|5019.18|5017.62|5017.62|0
1620720470000|2021-05-11 08:07:50|5018.37|5018.37|5017.43|5017.43|5018.37|5018.37|5017.43|5017.43|0
1620720480000|2021-05-11 08:08:00|5017.71|5017.71|5016.47|5016.47|5017.71|5017.71|5016.47|5016.47|0
1620720490000|2021-05-11 08:08:10|5016.68|5016.68|5018.86|5018.86|5018.86|5018.86|5016.68|5016.68|0
1620720500000|2021-05-11 08:08:20|5019.15|5019.15|5020.16|5020.16|5020.16|5020.16|5019.15|5019.15|0
1620720510000|2021-05-11 08:08:30|5020.38|5020.38|5020.38|5020.38|5020.38|5020.38|5020.38|5020.38|0
1620720520000|2021-05-11 08:08:40|5020.42|5020.42|5022.12|5022.12|5022.83|5022.83|5020.42|5020.42|0
1620720530000|2021-05-11 08:08:50|5021.64|5021.64|5020.77|5020.77|5021.64|5021.64|5020.77|5020.77|0
1620720540000|2021-05-11 08:09:00|5020.48|5020.48|5019.53|5019.53|5020.48|5020.48|5019.32|5019.32|0
1620720550000|2021-05-11 08:09:10|5019.75|5019.75|5020.04|5020.04|5020.04|5020.04|5019.75|5019.75|0
1620720560000|2021-05-11 08:09:20|5020.33|5020.33|5022.29|5022.29|5022.29|5022.29|5020.33|5020.33|0
1620720570000|2021-05-11 08:09:30|5022.87|5022.87|5023.11|5023.11|5023.11|5023.11|5022.87|5022.87|0
1620720580000|2021-05-11 08:09:40|5024.4|5024.4|5024.91|5024.91|5025.12|5025.12|5024.4|5024.4|0
1620720590000|2021-05-11 08:09:50|5024.67|5024.67|5024.43|5024.43|5024.67|5024.67|5024.43|5024.43|0
1620720600000|2021-05-11 08:10:00|5024.21|5024.21|5023.3|5023.3|5024.5|5024.5|5022.99|5022.99|0
1620720610000|2021-05-11 08:10:10|5023.59|5023.59|5023.76|5023.76|5024.05|5024.05|5023.59|5023.59|0
1620720620000|2021-05-11 08:10:20|5023.25|5023.25|5022.56|5022.56|5023.25|5023.25|5022.56|5022.56|0
1620720630000|2021-05-11 08:10:30|5023.01|5023.01|5020.24|5020.24|5023.01|5023.01|5020.24|5020.24|0
1620720640000|2021-05-11 08:10:40|5020.89|5020.89|5020.27|5020.27|5021.37|5021.37|5020.27|5020.27|0
1620720650000|2021-05-11 08:10:50|5020.56|5020.56|5021.28|5021.28|5021.73|5021.73|5020.56|5020.56|0
1620720660000|2021-05-11 08:11:00|5021.04|5021.04|5019.72|5019.72|5021.04|5021.04|5019.72|5019.72|0
1620720670000|2021-05-11 08:11:10|5020|5020|5019.5|5019.5|5020.29|5020.29|5019.5|5019.5|0
1620720680000|2021-05-11 08:11:20|5019.72|5019.72|5020.7|5020.7|5020.7|5020.7|5019.72|5019.72|0
1620720690000|2021-05-11 08:11:30|5020.22|5020.22|5019.93|5019.93|5020.22|5020.22|5019.93|5019.93|0
1620720700000|2021-05-11 08:11:40|5019.69|5019.69|5013.4|5013.4|5019.69|5019.69|5013.4|5013.4|0
1620720710000|2021-05-11 08:11:50|5013.11|5013.11|5011.47|5011.47|5013.68|5013.68|5011.47|5011.47|0
1620720720000|2021-05-11 08:12:00|5012.34|5012.34|5013.83|5013.83|5014.99|5014.99|5012.05|5012.05|0
1620720730000|2021-05-11 08:12:10|5014.12|5014.12|5014.91|5014.91|5014.91|5014.91|5014.12|5014.12|0
1620720740000|2021-05-11 08:12:20|5015.2|5015.2|5014.87|5014.87|5015.2|5015.2|5014.87|5014.87|0
1620720750000|2021-05-11 08:12:30|5015.16|5015.16|5015.01|5015.01|5015.3|5015.3|5014.79|5014.79|0
1620720760000|2021-05-11 08:12:40|5014.53|5014.53|5014.49|5014.49|5014.78|5014.78|5014.49|5014.49|0
1620720770000|2021-05-11 08:12:50|5014.52|5014.52|5014.52|5014.52|5014.52|5014.52|5014.52|5014.52|0
1620720780000|2021-05-11 08:13:00|5014.73|5014.73|5016.03|5016.03|5016.32|5016.32|5014.73|5014.73|0
1620720790000|2021-05-11 08:13:10|5015.79|5015.79|5015.43|5015.43|5015.79|5015.79|5014.97|5014.97|0
1620720800000|2021-05-11 08:13:20|5015.14|5015.14|5015.42|5015.42|5015.7|5015.7|5014.92|5014.92|0
1620720810000|2021-05-11 08:13:30|5015.13|5015.13|5014.07|5014.07|5015.13|5015.13|5014.07|5014.07|0
1620720820000|2021-05-11 08:13:40|5013.85|5013.85|5013.06|5013.06|5014.22|5014.22|5012.77|5012.77|0
1620720830000|2021-05-11 08:13:50|5012.58|5012.58|5010.56|5010.56|5012.58|5012.58|5010.56|5010.56|0
1620720840000|2021-05-11 08:14:00|5010.85|5010.85|5008.62|5008.62|5010.85|5010.85|5007.64|5007.64|0
1620720850000|2021-05-11 08:14:10|5008.33|5008.33|5007.2|5007.2|5008.33|5008.33|5006.91|5006.91|0
1620720860000|2021-05-11 08:14:20|5007.92|5007.92|5009.79|5009.79|5010.09|5010.09|5007.92|5007.92|0
1620720870000|2021-05-11 08:14:30|5010.08|5010.08|5010.48|5010.48|5011.49|5011.49|5010.08|5010.08|0
1620720880000|2021-05-11 08:14:40|5010.77|5010.77|5011.06|5011.06|5011.06|5011.06|5010.77|5010.77|0
1620720890000|2021-05-11 08:14:50|5010.77|5010.77|5009.16|5009.16|5010.77|5010.77|5008.87|5008.87|0
1620720900000|2021-05-11 08:15:00|5009.45|5009.45|5008.74|5008.74|5009.7|5009.7|5008.74|5008.74|0
1620720910000|2021-05-11 08:15:10|5008.52|5008.52|5006.2|5006.2|5008.52|5008.52|5006.2|5006.2|0
1620720920000|2021-05-11 08:15:20|5005.98|5005.98|5007.18|5007.18|5007.61|5007.61|5005.74|5005.74|0
1620720930000|2021-05-11 08:15:30|5006.96|5006.96|5006.89|5006.89|5007.63|5007.63|5006.89|5006.89|0
1620720940000|2021-05-11 08:15:40|5006.87|5006.87|5006.13|5006.13|5006.87|5006.87|5005.15|5005.15|0
1620720950000|2021-05-11 08:15:50|5006.35|5006.35|5006.64|5006.64|5007.91|5007.91|5006.35|5006.35|0
1620720960000|2021-05-11 08:16:00|5006.92|5006.92|5007.98|5007.98|5007.98|5007.98|5006.92|5006.92|0
1620720970000|2021-05-11 08:16:10|5008.85|5008.85|5009.02|5009.02|5009.38|5009.38|5008.51|5008.51|0
1620720980000|2021-05-11 08:16:20|5009|5009|5008.57|5008.57|5009.02|5009.02|5008.57|5008.57|0
1620720990000|2021-05-11 08:16:30|5009.07|5009.07|5011.25|5011.25|5011.38|5011.38|5009.07|5009.07|0
1620721000000|2021-05-11 08:16:40|5011.54|5011.54|5009.89|5009.89|5011.54|5011.54|5009.89|5009.89|0
1620721010000|2021-05-11 08:16:50|5009.67|5009.67|5009.24|5009.24|5009.96|5009.96|5009.24|5009.24|0
1620721020000|2021-05-11 08:17:00|5009.46|5009.46|5009.51|5009.51|5010.03|5010.03|5009.46|5009.46|0
1620721030000|2021-05-11 08:17:10|5009.27|5009.27|5008.81|5008.81|5009.27|5009.27|5008.81|5008.81|0
1620721040000|2021-05-11 08:17:20|5008.57|5008.57|5009.03|5009.03|5009.03|5009.03|5007.71|5007.71|0
1620721050000|2021-05-11 08:17:30|5008.81|5008.81|5008.81|5008.81|5008.81|5008.81|5008.81|5008.81|0
1620721060000|2021-05-11 08:17:40|5008.57|5008.57|5006.97|5006.97|5008.57|5008.57|5006.28|5006.28|0
1620721070000|2021-05-11 08:17:50|5006.68|5006.68|5006.71|5006.71|5006.9|5006.9|5006.42|5006.42|0
1620721080000|2021-05-11 08:18:00|5006.49|5006.49|5009.21|5009.21|5009.21|5009.21|5006.23|5006.23|0
1620721090000|2021-05-11 08:18:10|5008.92|5008.92|5007.72|5007.72|5008.92|5008.92|5007.48|5007.48|0
1620721100000|2021-05-11 08:18:20|5006.73|5006.73|5006.68|5006.68|5006.73|5006.73|5006.45|5006.45|0
1620721110000|2021-05-11 08:18:30|5006.9|5006.9|5007.14|5007.14|5007.14|5007.14|5006.9|5006.9|0
1620721120000|2021-05-11 08:18:40|5006.9|5006.9|5007.43|5007.43|5007.43|5007.43|5006.9|5006.9|0
1620721130000|2021-05-11 08:18:50|5007.46|5007.46|5007.46|5007.46|5007.46|5007.46|5007.46|5007.46|0
1620721140000|2021-05-11 08:19:00|5007.17|5007.17|5006.32|5006.32|5007.17|5007.17|5006.18|5006.18|0
1620721150000|2021-05-11 08:19:10|5006.6|5006.6|5007.58|5007.58|5007.69|5007.69|5006.6|5006.6|0
1620721160000|2021-05-11 08:19:20|5007|5007|5006.99|5006.99|5007|5007|5006.99|5006.99|0
1620721170000|2021-05-11 08:19:30|5007.27|5007.27|5007.27|5007.27|5007.27|5007.27|5007.27|5007.27|0
1620721180000|2021-05-11 08:19:40|5007.75|5007.75|5008.5|5008.5|5008.5|5008.5|5007.75|5007.75|0
1620721190000|2021-05-11 08:19:50|5008.6|5008.6|5009.56|5009.56|5010.37|5010.37|5008.6|5008.6|0
1620721200000|2021-05-11 08:20:00|5009.8|5009.8|5009.92|5009.92|5009.92|5009.92|5009.34|5009.34|0
1620721210000|2021-05-11 08:20:10|5010.16|5010.16|5010.61|5010.61|5011.17|5011.17|5009.58|5009.58|0
1620721220000|2021-05-11 08:20:20|5010.08|5010.08|5010.88|5010.88|5011.36|5011.36|5009.84|5009.84|0
1620721230000|2021-05-11 08:20:30|5010.64|5010.64|5009.17|5009.17|5010.64|5010.64|5009.17|5009.17|0
1620721240000|2021-05-11 08:20:40|5008.88|5008.88|5008.58|5008.58|5009.34|5009.34|5008.58|5008.58|0
1620721250000|2021-05-11 08:20:50|5008.57|5008.57|5006.91|5006.91|5008.57|5008.57|5006.91|5006.91|0
1620721260000|2021-05-11 08:21:00|5007.39|5007.39|5005.81|5005.81|5007.39|5007.39|5005.81|5005.81|0
1620721270000|2021-05-11 08:21:10|5005.54|5005.54|5005.04|5005.04|5005.54|5005.54|5005.04|5005.04|0
1620721280000|2021-05-11 08:21:20|5006.26|5006.26|5005.85|5005.85|5006.78|5006.78|5005.85|5005.85|0
1620721290000|2021-05-11 08:21:30|5006.33|5006.33|5008.25|5008.25|5008.25|5008.25|5006.33|5006.33|0
1620721300000|2021-05-11 08:21:40|5007.96|5007.96|5008.25|5008.25|5008.25|5008.25|5007.96|5007.96|0
1620721310000|2021-05-11 08:21:50|5008.49|5008.49|5010.26|5010.26|5010.26|5010.26|5008.25|5008.25|0
1620721320000|2021-05-11 08:22:00|5010.02|5010.02|5010.02|5010.02|5010.02|5010.02|5010.02|5010.02|0
1620721330000|2021-05-11 08:22:10|5010.89|5010.89|5010.65|5010.65|5011.23|5011.23|5010.65|5010.65|0
1620721350000|2021-05-11 08:22:30|5010.41|5010.41|5010.22|5010.22|5010.41|5010.41|5009.98|5009.98|0
1620721380000|2021-05-11 08:23:00|5010.65|5010.65|5011.52|5011.52|5011.52|5011.52|5010.65|5010.65|0
1620721390000|2021-05-11 08:23:10|5012.28|5012.28|5012.72|5012.72|5012.72|5012.72|5012.28|5012.28|0
1620721400000|2021-05-11 08:23:20|5012.96|5012.96|5013.24|5013.24|5013.82|5013.82|5012.96|5012.96|0
1620721410000|2021-05-11 08:23:30|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|0
1620721420000|2021-05-11 08:23:40|5013.94|5013.94|5015.06|5015.06|5015.06|5015.06|5013.94|5013.94|0
1620721430000|2021-05-11 08:23:50|5014.63|5014.63|5013.41|5013.41|5014.63|5014.63|5013.41|5013.41|0
1620721440000|2021-05-11 08:24:00|5013.19|5013.19|5012.38|5012.38|5013.19|5013.19|5012.38|5012.38|0
1620721450000|2021-05-11 08:24:10|5012.09|5012.09|5010.75|5010.75|5012.38|5012.38|5010.75|5010.75|0
1620721460000|2021-05-11 08:24:20|5010.53|5010.53|5010.29|5010.29|5010.53|5010.53|5010.29|5010.29|0
1620721470000|2021-05-11 08:24:30|5010.06|5010.06|5007.56|5007.56|5010.06|5010.06|5007.34|5007.34|0
1620721480000|2021-05-11 08:24:40|5007.84|5007.84|5007.1|5007.1|5008.25|5008.25|5007.1|5007.1|0
1620721490000|2021-05-11 08:24:50|5007.56|5007.56|5007.32|5007.32|5007.56|5007.56|5007.32|5007.32|0
1620721500000|2021-05-11 08:25:00|5007.28|5007.28|5005.7|5005.7|5007.95|5007.95|5005.7|5005.7|0
1620721510000|2021-05-11 08:25:10|5004.81|5004.81|5003.56|5003.56|5004.81|5004.81|5003.56|5003.56|0
1620721520000|2021-05-11 08:25:20|5003.32|5003.32|5002.9|5002.9|5003.32|5003.32|5002.53|5002.53|0
1620721530000|2021-05-11 08:25:30|5003.4|5003.4|5003.69|5003.69|5003.93|5003.93|5003.4|5003.4|0
1620721540000|2021-05-11 08:25:40|5003.12|5003.12|5001.68|5001.68|5003.12|5003.12|5001.68|5001.68|0
1620721550000|2021-05-11 08:25:50|5001.44|5001.44|5000.81|5000.81|5001.44|5001.44|5000.57|5000.57|0
1620721560000|2021-05-11 08:26:00|5000.8|5000.8|5001.53|5001.53|5001.53|5001.53|5000.8|5000.8|0
1620721570000|2021-05-11 08:26:10|5001.49|5001.49|5001.53|5001.53|5001.53|5001.53|5001.49|5001.49|0
1620721580000|2021-05-11 08:26:20|5002.01|5002.01|5002.34|5002.34|5002.36|5002.36|5002.01|5002.01|0
1620721590000|2021-05-11 08:26:30|5002.05|5002.05|5002.09|5002.09|5002.09|5002.09|5002.05|5002.05|0
1620721600000|2021-05-11 08:26:40|5002.55|5002.55|5003.05|5003.05|5003.05|5003.05|5002.55|5002.55|0
1620721610000|2021-05-11 08:26:50|5004.2|5004.2|5003.41|5003.41|5004.71|5004.71|5003.41|5003.41|0
1620721620000|2021-05-11 08:27:00|5003.45|5003.45|5003.46|5003.46|5004.9|5004.9|5003.45|5003.45|0
1620721630000|2021-05-11 08:27:10|5002.76|5002.76|5001.44|5001.44|5002.76|5002.76|5001.44|5001.44|0
1620721640000|2021-05-11 08:27:20|5001.01|5001.01|5001.98|5001.98|5001.98|5001.98|5000.53|5000.53|0
1620721650000|2021-05-11 08:27:30|5002.84|5002.84|5002.55|5002.55|5002.84|5002.84|5002.55|5002.55|0
1620721660000|2021-05-11 08:27:40|5002.77|5002.77|5002.99|5002.99|5002.99|5002.99|5002.77|5002.77|0
1620721670000|2021-05-11 08:27:50|5003.46|5003.46|5004.26|5004.26|5004.26|5004.26|5003.46|5003.46|0
1620721680000|2021-05-11 08:28:00|5004.84|5004.84|5006.54|5006.54|5007|5007|5004.84|5004.84|0
1620721690000|2021-05-11 08:28:10|5006.83|5006.83|5007.07|5007.07|5007.5|5007.5|5006.83|5006.83|0
1620721700000|2021-05-11 08:28:20|5007.28|5007.28|5006.27|5006.27|5007.87|5007.87|5006.27|5006.27|0
1620721710000|2021-05-11 08:28:30|5006.03|5006.03|5003.83|5003.83|5006.03|5006.03|5003.83|5003.83|0
1620721720000|2021-05-11 08:28:40|5003.25|5003.25|5005.12|5005.12|5005.36|5005.36|5003.25|5003.25|0
1620721730000|2021-05-11 08:28:50|5004.88|5004.88|5004.88|5004.88|5004.88|5004.88|5004.88|5004.88|0
1620721750000|2021-05-11 08:29:10|5004.59|5004.59|5005.56|5005.56|5005.56|5005.56|5003.8|5003.8|0
1620721770000|2021-05-11 08:29:30|5005.28|5005.28|5006.52|5006.52|5006.81|5006.81|5005.28|5005.28|0
1620721780000|2021-05-11 08:29:40|5006.23|5006.23|5004.34|5004.34|5006.23|5006.23|5004.34|5004.34|0
1620721790000|2021-05-11 08:29:50|5003.65|5003.65|5003.05|5003.05|5003.65|5003.65|5003.05|5003.05|0
1620721800000|2021-05-11 08:30:00|5003.74|5003.74|5004.06|5004.06|5004.28|5004.28|5003.46|5003.46|0
1620721810000|2021-05-11 08:30:10|5004.3|5004.3|5004.5|5004.5|5004.59|5004.59|5004.01|5004.01|0
1620721820000|2021-05-11 08:30:20|5003.68|5003.68|5003.41|5003.41|5003.68|5003.68|5003.17|5003.17|0
1620721840000|2021-05-11 08:30:40|5003.62|5003.62|5003.94|5003.94|5003.94|5003.94|5003.62|5003.62|0
1620721850000|2021-05-11 08:30:50|5003.65|5003.65|5003.65|5003.65|5003.65|5003.65|5003.65|5003.65|0
1620721860000|2021-05-11 08:31:00|5003.89|5003.89|5005.38|5005.38|5005.86|5005.86|5003.89|5003.89|0
1620721870000|2021-05-11 08:31:10|5005.14|5005.14|5004.92|5004.92|5005.14|5005.14|5004.92|5004.92|0
1620721880000|2021-05-11 08:31:20|5004.98|5004.98|5004.98|5004.98|5004.98|5004.98|5004.98|5004.98|0
1620721890000|2021-05-11 08:31:30|5005.27|5005.27|5005.27|5005.27|5005.27|5005.27|5005.27|5005.27|0
1620721900000|2021-05-11 08:31:40|5005.49|5005.49|5008.05|5008.05|5008.29|5008.29|5005.49|5005.49|0
1620721920000|2021-05-11 08:32:00|5008.34|5008.34|5009.25|5009.25|5009.25|5009.25|5008.34|5008.34|0
1620721930000|2021-05-11 08:32:10|5009.23|5009.23|5009.31|5009.31|5009.98|5009.98|5009.23|5009.23|0
1620721940000|2021-05-11 08:32:20|5009.52|5009.52|5010.68|5010.68|5010.68|5010.68|5009.52|5009.52|0
1620721950000|2021-05-11 08:32:30|5010.97|5010.97|5009.77|5009.77|5010.97|5010.97|5009.74|5009.74|0
1620721960000|2021-05-11 08:32:40|5010.35|5010.35|5011|5011|5011|5011|5010.35|5010.35|0
1620721970000|2021-05-11 08:32:50|5010.71|5010.71|5010.27|5010.27|5010.71|5010.71|5010.27|5010.27|0
1620721980000|2021-05-11 08:33:00|5010.35|5010.35|5009.82|5009.82|5010.35|5010.35|5009.29|5009.29|0
1620721990000|2021-05-11 08:33:10|5010.06|5010.06|5009.82|5009.82|5010.06|5010.06|5009.82|5009.82|0
1620722000000|2021-05-11 08:33:20|5009.61|5009.61|5010.04|5010.04|5010.04|5010.04|5009.6|5009.6|0
1620722010000|2021-05-11 08:33:30|5009.97|5009.97|5009.68|5009.68|5009.97|5009.97|5009.68|5009.68|0
1620722020000|2021-05-11 08:33:40|5009.97|5009.97|5010.42|5010.42|5010.42|5010.42|5009.97|5009.97|0
1620722030000|2021-05-11 08:33:50|5010.66|5010.66|5010.01|5010.01|5010.78|5010.78|5010.01|5010.01|0
1620722040000|2021-05-11 08:34:00|5009.34|5009.34|5007.24|5007.24|5009.34|5009.34|5007.24|5007.24|0
1620722050000|2021-05-11 08:34:10|5007.03|5007.03|5004.66|5004.66|5007.03|5007.03|5004.66|5004.66|0
1620722060000|2021-05-11 08:34:20|5004.63|5004.63|5001.63|5001.63|5004.63|5004.63|5001.63|5001.63|0
1620722070000|2021-05-11 08:34:30|5001.12|5001.12|5001.12|5001.12|5001.2|5001.2|5000.62|5000.62|0
1620722080000|2021-05-11 08:34:40|5001.36|5001.36|5001.35|5001.35|5001.58|5001.58|5001.11|5001.11|0
1620722090000|2021-05-11 08:34:50|5001.13|5001.13|5002.96|5002.96|5002.96|5002.96|5001.13|5001.13|0
1620722100000|2021-05-11 08:35:00|5002.74|5002.74|5003|5003|5003|5003|5002.74|5002.74|0
1620722110000|2021-05-11 08:35:10|5003.43|5003.43|5005.44|5005.44|5005.73|5005.73|5003.43|5003.43|0
1620722120000|2021-05-11 08:35:20|5005.2|5005.2|5005.07|5005.07|5005.31|5005.31|5004.78|5004.78|0
1620722130000|2021-05-11 08:35:30|5005.72|5005.72|5006.3|5006.3|5006.3|5006.3|5005.72|5005.72|0
1620722140000|2021-05-11 08:35:40|5006.59|5006.59|5006.59|5006.59|5006.59|5006.59|5006.59|5006.59|0
1620722150000|2021-05-11 08:35:50|5006.3|5006.3|5006.08|5006.08|5006.3|5006.3|5006.08|5006.08|0
1620722160000|2021-05-11 08:36:00|5005.1|5005.1|5005.56|5005.56|5005.56|5005.56|5005.1|5005.1|0
1620722170000|2021-05-11 08:36:10|5005.32|5005.32|5004.31|5004.31|5005.32|5005.32|5004.31|5004.31|0
1620722180000|2021-05-11 08:36:20|5004.07|5004.07|5006.58|5006.58|5006.58|5006.58|5004.07|5004.07|0
1620722190000|2021-05-11 08:36:30|5006.35|5006.35|5005.77|5005.77|5006.35|5006.35|5005.77|5005.77|0
1620722200000|2021-05-11 08:36:40|5005.48|5005.48|5005.48|5005.48|5005.48|5005.48|5005.48|5005.48|0
1620722210000|2021-05-11 08:36:50|5005|5005|5003.85|5003.85|5005|5005|5003.03|5003.03|0
1620722220000|2021-05-11 08:37:00|5003.56|5003.56|5004.02|5004.02|5004.02|5004.02|5003.56|5003.56|0
1620722230000|2021-05-11 08:37:10|5004.26|5004.26|5004.38|5004.38|5004.5|5004.5|5003.8|5003.8|0
1620722240000|2021-05-11 08:37:20|5003.8|5003.8|5004.26|5004.26|5004.26|5004.26|5003.8|5003.8|0
1620722250000|2021-05-11 08:37:30|5005.07|5005.07|5006.63|5006.63|5006.63|5006.63|5005.07|5005.07|0
1620722260000|2021-05-11 08:37:40|5006.66|5006.66|5008.22|5008.22|5008.22|5008.22|5006.66|5006.66|0
1620722270000|2021-05-11 08:37:50|5008.43|5008.43|5008.27|5008.27|5009.01|5009.01|5008.27|5008.27|0
1620722280000|2021-05-11 08:38:00|5008.48|5008.48|5009.06|5009.06|5009.06|5009.06|5008.48|5008.48|0
1620722290000|2021-05-11 08:38:10|5010.02|5010.02|5010.49|5010.49|5010.49|5010.49|5010.02|5010.02|0
1620722300000|2021-05-11 08:38:20|5010.5|5010.5|5011.38|5011.38|5011.38|5011.38|5010.5|5010.5|0
1620722310000|2021-05-11 08:38:30|5011.67|5011.67|5013.04|5013.04|5013.04|5013.04|5011.55|5011.55|0
1620722320000|2021-05-11 08:38:40|5013.76|5013.76|5013.52|5013.52|5013.76|5013.76|5013.28|5013.28|0
1620722330000|2021-05-11 08:38:50|5013.3|5013.3|5012.25|5012.25|5013.3|5013.3|5012.25|5012.25|0
1620722340000|2021-05-11 08:39:00|5011.97|5011.97|5011.35|5011.35|5012.26|5012.26|5011.35|5011.35|0
1620722350000|2021-05-11 08:39:10|5010.82|5010.82|5010.3|5010.3|5010.82|5010.82|5010.3|5010.3|0
1620722370000|2021-05-11 08:39:30|5010.54|5010.54|5010.54|5010.54|5010.54|5010.54|5010.54|5010.54|0
1620722380000|2021-05-11 08:39:40|5010.78|5010.78|5011.02|5011.02|5011.02|5011.02|5010.78|5010.78|0
1620722390000|2021-05-11 08:39:50|5011.03|5011.03|5013.16|5013.16|5013.16|5013.16|5011.03|5011.03|0
1620722400000|2021-05-11 08:40:00|5012.3|5012.3|5011.24|5011.24|5012.3|5012.3|5010.77|5010.77|0
1620722410000|2021-05-11 08:40:10|5011.03|5011.03|5011.03|5011.03|5011.03|5011.03|5011.03|5011.03|0
1620722420000|2021-05-11 08:40:20|5010.55|5010.55|5010.31|5010.31|5010.55|5010.55|5010.31|5010.31|0
1620722430000|2021-05-11 08:40:30|5010.55|5010.55|5010.55|5010.55|5010.55|5010.55|5010.55|5010.55|0
1620722440000|2021-05-11 08:40:40|5010.26|5010.26|5010.26|5010.26|5010.26|5010.26|5010.26|5010.26|0
1620722450000|2021-05-11 08:40:50|5009.83|5009.83|5009.83|5009.83|5009.83|5009.83|5009.83|5009.83|0
1620722460000|2021-05-11 08:41:00|5009.35|5009.35|5011.1|5011.1|5011.1|5011.1|5009.06|5009.06|0
1620722470000|2021-05-11 08:41:10|5011.34|5011.34|5011.84|5011.84|5011.84|5011.84|5011.34|5011.34|0
1620722480000|2021-05-11 08:41:20|5012.13|5012.13|5013.42|5013.42|5013.66|5013.66|5012.13|5012.13|0
1620722490000|2021-05-11 08:41:30|5013.66|5013.66|5014|5014|5014|5014|5013.66|5013.66|0
1620722500000|2021-05-11 08:41:40|5014.47|5014.47|5016.16|5016.16|5016.16|5016.16|5014.47|5014.47|0
1620722510000|2021-05-11 08:41:50|5016.45|5016.45|5016.45|5016.45|5016.45|5016.45|5016.45|5016.45|0
1620722520000|2021-05-11 08:42:00|5016.73|5016.73|5016.97|5016.97|5017.5|5017.5|5016.73|5016.73|0
1620722530000|2021-05-11 08:42:10|5016.73|5016.73|5016.73|5016.73|5016.97|5016.97|5016.73|5016.73|0
1620722540000|2021-05-11 08:42:20|5016.5|5016.5|5017.1|5017.1|5017.82|5017.82|5016.5|5016.5|0
1620722550000|2021-05-11 08:42:30|5016.81|5016.81|5016.15|5016.15|5017.09|5017.09|5016.15|5016.15|0
1620722560000|2021-05-11 08:42:40|5015.39|5015.39|5015.05|5015.05|5015.39|5015.39|5014.01|5014.01|0
1620722570000|2021-05-11 08:42:50|5014.18|5014.18|5013.91|5013.91|5014.18|5014.18|5013.89|5013.89|0
1620722580000|2021-05-11 08:43:00|5013.68|5013.68|5013.68|5013.68|5013.68|5013.68|5013.68|5013.68|0
1620722590000|2021-05-11 08:43:10|5013.44|5013.44|5013.68|5013.68|5013.68|5013.68|5013.44|5013.44|0
1620722600000|2021-05-11 08:43:20|5013.44|5013.44|5013.44|5013.44|5013.44|5013.44|5013.44|5013.44|0
1620722620000|2021-05-11 08:43:40|5013.73|5013.73|5013.75|5013.75|5013.75|5013.75|5013.44|5013.44|0
1620722630000|2021-05-11 08:43:50|5013.27|5013.27|5013.27|5013.27|5013.27|5013.27|5013.27|5013.27|0
1620722640000|2021-05-11 08:44:00|5012.98|5012.98|5013.08|5013.08|5013.32|5013.32|5012.98|5012.98|0
1620722650000|2021-05-11 08:44:10|5013.32|5013.32|5013.32|5013.32|5013.32|5013.32|5013.32|5013.32|0
1620722660000|2021-05-11 08:44:20|5013.61|5013.61|5014.57|5014.57|5014.57|5014.57|5013.32|5013.32|0
1620722670000|2021-05-11 08:44:30|5015.04|5015.04|5015.25|5015.25|5015.25|5015.25|5015.01|5015.01|0
1620722680000|2021-05-11 08:44:40|5015.01|5015.01|5015.47|5015.47|5015.47|5015.47|5014.99|5014.99|0
1620722690000|2021-05-11 08:44:50|5015.76|5015.76|5017.46|5017.46|5017.46|5017.46|5015.76|5015.76|0
1620722700000|2021-05-11 08:45:00|5018.04|5018.04|5015.57|5015.57|5018.04|5018.04|5015.57|5015.57|0
1620722720000|2021-05-11 08:45:20|5014.9|5014.9|5014.66|5014.66|5014.9|5014.9|5014.66|5014.66|0
1620722740000|2021-05-11 08:45:40|5013.86|5013.86|5012.48|5012.48|5013.86|5013.86|5012.24|5012.24|0
1620722750000|2021-05-11 08:45:50|5012.71|5012.71|5011.1|5011.1|5012.71|5012.71|5011.1|5011.1|0
1620722760000|2021-05-11 08:46:00|5010.87|5010.87|5010.43|5010.43|5010.87|5010.87|5010.43|5010.43|0
1620722770000|2021-05-11 08:46:10|5010.72|5010.72|5011.67|5011.67|5011.92|5011.92|5010.72|5010.72|0
1620722780000|2021-05-11 08:46:20|5011.96|5011.96|5012.2|5012.2|5012.2|5012.2|5011.96|5011.96|0
1620722800000|2021-05-11 08:46:40|5011.91|5011.91|5010.74|5010.74|5011.91|5011.91|5010.45|5010.45|0
1620722810000|2021-05-11 08:46:50|5011.03|5011.03|5011|5011|5011.03|5011.03|5010.74|5010.74|0
1620722820000|2021-05-11 08:47:00|5011.03|5011.03|5011.03|5011.03|5011.03|5011.03|5011.03|5011.03|0
1620722830000|2021-05-11 08:47:10|5010.55|5010.55|5010.55|5010.55|5010.55|5010.55|5010.55|5010.55|0
1620722840000|2021-05-11 08:47:20|5010.84|5010.84|5011.7|5011.7|5011.99|5011.99|5010.84|5010.84|0
1620722850000|2021-05-11 08:47:30|5011.99|5011.99|5012.22|5012.22|5012.22|5012.22|5011.99|5011.99|0
1620722860000|2021-05-11 08:47:40|5012.46|5012.46|5013.18|5013.18|5013.18|5013.18|5012.46|5012.46|0
1620722870000|2021-05-11 08:47:50|5013.42|5013.42|5014|5014|5014|5014|5013.18|5013.18|0
1620722880000|2021-05-11 08:48:00|5014.02|5014.02|5014.28|5014.28|5014.28|5014.28|5014.02|5014.02|0
1620722890000|2021-05-11 08:48:10|5014.3|5014.3|5013.54|5013.54|5014.3|5014.3|5013.54|5013.54|0
1620722900000|2021-05-11 08:48:20|5014.01|5014.01|5014.49|5014.49|5014.49|5014.49|5013.73|5013.73|0
1620722910000|2021-05-11 08:48:30|5014.92|5014.92|5014.92|5014.92|5014.92|5014.92|5014.92|5014.92|0
1620722920000|2021-05-11 08:48:40|5014.63|5014.63|5014.92|5014.92|5014.92|5014.92|5013.86|5013.86|0
1620722930000|2021-05-11 08:48:50|5015.4|5015.4|5017.29|5017.29|5017.29|5017.29|5015.4|5015.4|0
1620722940000|2021-05-11 08:49:00|5017.72|5017.72|5018.1|5018.1|5018.1|5018.1|5017.31|5017.31|0
1620722950000|2021-05-11 08:49:10|5018.8|5018.8|5020.74|5020.74|5020.74|5020.74|5018.8|5018.8|0
1620722960000|2021-05-11 08:49:20|5020.31|5020.31|5019.22|5019.22|5020.31|5020.31|5019.16|5019.16|0
1620722970000|2021-05-11 08:49:30|5017.61|5017.61|5017.61|5017.61|5017.61|5017.61|5017.61|5017.61|0
1620722980000|2021-05-11 08:49:40|5018.31|5018.31|5019.34|5019.34|5019.34|5019.34|5018.31|5018.31|0
1620722990000|2021-05-11 08:49:50|5019.82|5019.82|5020.4|5020.4|5020.4|5020.4|5019.82|5019.82|0
1620723000000|2021-05-11 08:50:00|5019.92|5019.92|5018.14|5018.14|5019.92|5019.92|5018.14|5018.14|0
1620723010000|2021-05-11 08:50:10|5018.1|5018.1|5018.1|5018.1|5018.1|5018.1|5018.1|5018.1|0
1620723020000|2021-05-11 08:50:20|5017.89|5017.89|5017.89|5017.89|5017.89|5017.89|5017.65|5017.65|0
1620723030000|2021-05-11 08:50:30|5017.02|5017.02|5016.49|5016.49|5017.02|5017.02|5016.25|5016.25|0
1620723040000|2021-05-11 08:50:40|5016.25|5016.25|5016.49|5016.49|5016.49|5016.49|5016.25|5016.25|0
1620723050000|2021-05-11 08:50:50|5016.25|5016.25|5016.11|5016.11|5017.21|5017.21|5016.11|5016.11|0
1620723060000|2021-05-11 08:51:00|5015.87|5015.87|5014.11|5014.11|5015.87|5015.87|5014.11|5014.11|0
1620723070000|2021-05-11 08:51:10|5013.87|5013.87|5013.63|5013.63|5014.34|5014.34|5013.63|5013.63|0
1620723080000|2021-05-11 08:51:20|5012.96|5012.96|5011.8|5011.8|5012.96|5012.96|5011.8|5011.8|0
1620723090000|2021-05-11 08:51:30|5011.56|5011.56|5012.88|5012.88|5012.88|5012.88|5010.98|5010.98|0
1620723100000|2021-05-11 08:51:40|5013.17|5013.17|5013.17|5013.17|5013.17|5013.17|5013.17|5013.17|0
1620723110000|2021-05-11 08:51:50|5013.89|5013.89|5013.63|5013.63|5014.18|5014.18|5013.63|5013.63|0
1620723120000|2021-05-11 08:52:00|5013.39|5013.39|5013.68|5013.68|5013.68|5013.68|5013.39|5013.39|0
1620723130000|2021-05-11 08:52:10|5013.97|5013.97|5013.25|5013.25|5013.97|5013.97|5013.25|5013.25|0
1620723140000|2021-05-11 08:52:20|5013.53|5013.53|5013.82|5013.82|5013.82|5013.82|5013.53|5013.53|0
1620723150000|2021-05-11 08:52:30|5013.58|5013.58|5014.35|5014.35|5014.35|5014.35|5013.58|5013.58|0
1620723160000|2021-05-11 08:52:40|5014.11|5014.11|5015.69|5015.69|5015.69|5015.69|5014.11|5014.11|0
1620723170000|2021-05-11 08:52:50|5015.98|5015.98|5014.66|5014.66|5016.22|5016.22|5014.66|5014.66|0
1620723180000|2021-05-11 08:53:00|5014.37|5014.37|5013.79|5013.79|5014.37|5014.37|5013.79|5013.79|0
1620723190000|2021-05-11 08:53:10|5013.68|5013.68|5014.04|5014.04|5014.04|5014.04|5013.68|5013.68|0
1620723210000|2021-05-11 08:53:30|5014.26|5014.26|5013.97|5013.97|5015.31|5015.31|5013.97|5013.97|0
1620723220000|2021-05-11 08:53:40|5013.27|5013.27|5012.98|5012.98|5013.27|5013.27|5012.98|5012.98|0
1620723230000|2021-05-11 08:53:50|5013.22|5013.22|5012.64|5012.64|5013.22|5013.22|5012.64|5012.64|0
1620723240000|2021-05-11 08:54:00|5011.73|5011.73|5011.41|5011.41|5011.73|5011.73|5011.14|5011.14|0
1620723250000|2021-05-11 08:54:10|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|0
1620723260000|2021-05-11 08:54:20|5010.74|5010.74|5008.12|5008.12|5010.74|5010.74|5007.59|5007.59|0
1620723270000|2021-05-11 08:54:30|5007.9|5007.9|5008|5008|5008|5008|5007.66|5007.66|0
1620723280000|2021-05-11 08:54:40|5007.76|5007.76|5008.45|5008.45|5008.45|5008.45|5007.76|5007.76|0
1620723290000|2021-05-11 08:54:50|5009.27|5009.27|5010.11|5010.11|5010.11|5010.11|5009.22|5009.22|0
1620723310000|2021-05-11 08:55:10|5010.4|5010.4|5009.03|5009.03|5010.4|5010.4|5009.03|5009.03|0
1620723320000|2021-05-11 08:55:20|5009.32|5009.32|5009.08|5009.08|5009.32|5009.32|5009.08|5009.08|0
1620723330000|2021-05-11 08:55:30|5009.37|5009.37|5009.61|5009.61|5009.61|5009.61|5009.37|5009.37|0
1620723340000|2021-05-11 08:55:40|5009.85|5009.85|5009.85|5009.85|5010.14|5010.14|5009.85|5009.85|0
1620723350000|2021-05-11 08:55:50|5009.37|5009.37|5011.76|5011.76|5011.76|5011.76|5008.79|5008.79|0
1620723360000|2021-05-11 08:56:00|5012.24|5012.24|5012.7|5012.7|5012.7|5012.7|5012.24|5012.24|0
1620723370000|2021-05-11 08:56:10|5012.91|5012.91|5013.68|5013.68|5013.68|5013.68|5012.91|5012.91|0
1620723380000|2021-05-11 08:56:20|5013.39|5013.39|5014.52|5014.52|5014.52|5014.52|5013.1|5013.1|0
1620723390000|2021-05-11 08:56:30|5014.28|5014.28|5014.06|5014.06|5014.35|5014.35|5013.37|5013.37|0
1620723400000|2021-05-11 08:56:40|5013.85|5013.85|5013.39|5013.39|5013.85|5013.85|5013.39|5013.39|0
1620723410000|2021-05-11 08:56:50|5013.18|5013.18|5013.63|5013.63|5013.63|5013.63|5013.18|5013.18|0
1620723420000|2021-05-11 08:57:00|5013.92|5013.92|5013.85|5013.85|5013.92|5013.92|5013.63|5013.63|0
1620723430000|2021-05-11 08:57:10|5014.71|5014.71|5014.71|5014.71|5014.71|5014.71|5014.71|5014.71|0
1620723440000|2021-05-11 08:57:20|5014.47|5014.47|5013.15|5013.15|5014.47|5014.47|5013.15|5013.15|0
1620723450000|2021-05-11 08:57:30|5013.82|5013.82|5014.3|5014.3|5014.3|5014.3|5013.82|5013.82|0
1620723460000|2021-05-11 08:57:40|5014.06|5014.06|5014.5|5014.5|5014.5|5014.5|5014.06|5014.06|0
1620723470000|2021-05-11 08:57:50|5014.06|5014.06|5014.06|5014.06|5014.3|5014.3|5014.06|5014.06|0
1620723480000|2021-05-11 08:58:00|5013.85|5013.85|5013.9|5013.9|5014.14|5014.14|5013.66|5013.66|0
1620723490000|2021-05-11 08:58:10|5014.47|5014.47|5015.62|5015.62|5015.62|5015.62|5014.19|5014.19|0
1620723510000|2021-05-11 08:58:30|5015.86|5015.86|5016.08|5016.08|5016.08|5016.08|5015.86|5015.86|0
1620723520000|2021-05-11 08:58:40|5015.84|5015.84|5014.55|5014.55|5015.84|5015.84|5014.55|5014.55|0
1620723540000|2021-05-11 08:59:00|5014.78|5014.78|5013.61|5013.61|5014.78|5014.78|5013.61|5013.61|0
1620723550000|2021-05-11 08:59:10|5013.9|5013.9|5013.9|5013.9|5013.9|5013.9|5013.9|5013.9|0
1620723560000|2021-05-11 08:59:20|5014.14|5014.14|5013.92|5013.92|5014.14|5014.14|5013.92|5013.92|0
1620723570000|2021-05-11 08:59:30|5014.14|5014.14|5014.06|5014.06|5014.14|5014.14|5014.06|5014.06|0
1620723580000|2021-05-11 08:59:40|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|5013.37|5013.37|0
1620723590000|2021-05-11 08:59:50|5013.59|5013.59|5013.61|5013.61|5013.61|5013.61|5013.08|5013.08|0
1620723600000|2021-05-11 09:00:00|5013.9|5013.9|5015.5|5015.5|5015.5|5015.5|5013.9|5013.9|0
1620723610000|2021-05-11 09:00:10|5015.29|5015.29|5015.58|5015.58|5015.86|5015.86|5015.29|5015.29|0
1620723630000|2021-05-11 09:00:30|5015.5|5015.5|5015.6|5015.6|5015.6|5015.6|5014.4|5014.4|0
1620723650000|2021-05-11 09:00:50|5015.89|5015.89|5017.37|5017.37|5017.37|5017.37|5015.89|5015.89|0
1620723660000|2021-05-11 09:01:00|5017.9|5017.9|5018.14|5018.14|5018.14|5018.14|5017.61|5017.61|0
1620723670000|2021-05-11 09:01:10|5020.87|5020.87|5021.59|5021.59|5021.59|5021.59|5020.87|5020.87|0
1620723680000|2021-05-11 09:01:20|5021.35|5021.35|5021.35|5021.35|5021.35|5021.35|5020.9|5020.9|0
1620723690000|2021-05-11 09:01:30|5021.64|5021.64|5023.27|5023.27|5023.27|5023.27|5021.64|5021.64|0
1620723700000|2021-05-11 09:01:40|5023.7|5023.7|5023.51|5023.51|5024.18|5024.18|5023.51|5023.51|0
1620723710000|2021-05-11 09:01:50|5023.27|5023.27|5023.56|5023.56|5023.56|5023.56|5023.27|5023.27|0
1620723720000|2021-05-11 09:02:00|5022.55|5022.55|5021.81|5021.81|5022.55|5022.55|5021.57|5021.57|0
1620723730000|2021-05-11 09:02:10|5022.24|5022.24|5022.7|5022.7|5022.7|5022.7|5021.81|5021.81|0
1620723740000|2021-05-11 09:02:20|5023.17|5023.17|5022.48|5022.48|5023.84|5023.84|5022.48|5022.48|0
1620723750000|2021-05-11 09:02:30|5021.76|5021.76|5021.76|5021.76|5021.76|5021.76|5021.76|5021.76|0
1620723760000|2021-05-11 09:02:40|5020.9|5020.9|5021.35|5021.35|5021.35|5021.35|5020.9|5020.9|0
1620723770000|2021-05-11 09:02:50|5021.64|5021.64|5021.88|5021.88|5021.88|5021.88|5021.64|5021.64|0
1620723780000|2021-05-11 09:03:00|5021.64|5021.64|5022.31|5022.31|5022.31|5022.31|5021.62|5021.62|0
1620723790000|2021-05-11 09:03:10|5022.07|5022.07|5022.6|5022.6|5022.6|5022.6|5021.86|5021.86|0
1620723800000|2021-05-11 09:03:20|5022.36|5022.36|5021.69|5021.69|5022.36|5022.36|5021.69|5021.69|0
1620723810000|2021-05-11 09:03:30|5021.98|5021.98|5024.43|5024.43|5024.43|5024.43|5021.98|5021.98|0
1620723820000|2021-05-11 09:03:40|5025.01|5025.01|5025.73|5025.73|5025.73|5025.73|5024.72|5024.72|0
1620723830000|2021-05-11 09:03:50|5026.16|5026.16|5026.48|5026.48|5026.48|5026.48|5026.16|5026.16|0
1620723840000|2021-05-11 09:04:00|5026.27|5026.27|5026.61|5026.61|5026.61|5026.61|5025.81|5025.81|0
1620723860000|2021-05-11 09:04:20|5026.65|5026.65|5026.65|5026.65|5026.65|5026.65|5026.65|5026.65|0
1620723870000|2021-05-11 09:04:30|5027.15|5027.15|5028.69|5028.69|5028.69|5028.69|5027.15|5027.15|0
1620723880000|2021-05-11 09:04:40|5028.71|5028.71|5027.15|5027.15|5028.71|5028.71|5027.15|5027.15|0
1620723900000|2021-05-11 09:05:00|5026.86|5026.86|5024.91|5024.91|5026.86|5026.86|5024.91|5024.91|0
1620723910000|2021-05-11 09:05:10|5024.67|5024.67|5024.44|5024.44|5024.67|5024.67|5024.44|5024.44|0
1620723920000|2021-05-11 09:05:20|5025.16|5025.16|5025.58|5025.58|5025.58|5025.58|5025.16|5025.16|0
1620723930000|2021-05-11 09:05:30|5025.01|5025.01|5024.55|5024.55|5025.01|5025.01|5024.55|5024.55|0
1620723940000|2021-05-11 09:05:40|5024.77|5024.77|5025.52|5025.52|5025.52|5025.52|5024.77|5024.77|0
1620723950000|2021-05-11 09:05:50|5026.24|5026.24|5025.32|5025.32|5026.24|5026.24|5025.32|5025.32|0
1620723960000|2021-05-11 09:06:00|5024.75|5024.75|5022.59|5022.59|5024.75|5024.75|5021.19|5021.19|0
1620723970000|2021-05-11 09:06:10|5022.06|5022.06|5021.55|5021.55|5022.35|5022.35|5021.55|5021.55|0
1620723980000|2021-05-11 09:06:20|5021.08|5021.08|5019.3|5019.3|5021.08|5021.08|5019.3|5019.3|0
1620723990000|2021-05-11 09:06:30|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|0
1620724000000|2021-05-11 09:06:40|5018.96|5018.96|5020.04|5020.04|5020.04|5020.04|5018.96|5018.96|0
1620724010000|2021-05-11 09:06:50|5019.47|5019.47|5017.23|5017.23|5019.47|5019.47|5017.02|5017.02|0
1620724020000|2021-05-11 09:07:00|5017.52|5017.52|5016.94|5016.94|5017.52|5017.52|5016.94|5016.94|0
1620724030000|2021-05-11 09:07:10|5016.73|5016.73|5016.73|5016.73|5016.73|5016.73|5016.73|5016.73|0
1620724040000|2021-05-11 09:07:20|5016.44|5016.44|5016.15|5016.15|5016.44|5016.44|5016.15|5016.15|0
1620724060000|2021-05-11 09:07:40|5015.93|5015.93|5015.93|5015.93|5015.93|5015.93|5015.93|5015.93|0
1620724070000|2021-05-11 09:07:50|5017.11|5017.11|5016.08|5016.08|5017.11|5017.11|5016.08|5016.08|0
1620724080000|2021-05-11 09:08:00|5015.86|5015.86|5015.55|5015.55|5015.86|5015.86|5015.55|5015.55|0
1620724090000|2021-05-11 09:08:10|5015.26|5015.26|5014.78|5014.78|5015.26|5015.26|5014.78|5014.78|0
1620724100000|2021-05-11 09:08:20|5014.46|5014.46|5013.81|5013.81|5014.46|5014.46|5013.79|5013.79|0
1620724110000|2021-05-11 09:08:30|5013.89|5013.89|5013.89|5013.89|5013.89|5013.89|5013.89|5013.89|0
1620724120000|2021-05-11 09:08:40|5013.41|5013.41|5013.7|5013.7|5013.7|5013.7|5013.41|5013.41|0
1620724130000|2021-05-11 09:08:50|5013.72|5013.72|5013.43|5013.43|5013.72|5013.72|5013.14|5013.14|0
1620724140000|2021-05-11 09:09:00|5014.29|5014.29|5016.05|5016.05|5016.05|5016.05|5014.29|5014.29|0
1620724150000|2021-05-11 09:09:10|5015.84|5015.84|5015.33|5015.33|5015.84|5015.84|5015.33|5015.33|0
1620724160000|2021-05-11 09:09:20|5015.55|5015.55|5015.36|5015.36|5015.55|5015.55|5015.07|5015.07|0
1620724170000|2021-05-11 09:09:30|5015.58|5015.58|5015.58|5015.58|5015.58|5015.58|5015.58|5015.58|0
1620724180000|2021-05-11 09:09:40|5015.81|5015.81|5015.6|5015.6|5015.81|5015.81|5015.6|5015.6|0
1620724200000|2021-05-11 09:10:00|5015.38|5015.38|5015.14|5015.14|5015.38|5015.38|5015.14|5015.14|0
1620724210000|2021-05-11 09:10:10|5015.18|5015.18|5015.47|5015.47|5015.47|5015.47|5015.18|5015.18|0
1620724220000|2021-05-11 09:10:20|5015.94|5015.94|5017.12|5017.12|5017.14|5017.14|5015.94|5015.94|0
1620724230000|2021-05-11 09:10:30|5017.41|5017.41|5017.65|5017.65|5017.65|5017.65|5017.41|5017.41|0
1620724240000|2021-05-11 09:10:40|5017.43|5017.43|5017.94|5017.94|5017.94|5017.94|5017.14|5017.14|0
1620724250000|2021-05-11 09:10:50|5017.12|5017.12|5017.12|5017.12|5017.12|5017.12|5017.1|5017.1|0
1620724260000|2021-05-11 09:11:00|5017.34|5017.34|5017.34|5017.34|5017.34|5017.34|5017.34|5017.34|0
1620724270000|2021-05-11 09:11:10|5017.39|5017.39|5017.39|5017.39|5017.39|5017.39|5017.39|5017.39|0
1620724280000|2021-05-11 09:11:20|5018.11|5018.11|5019.36|5019.36|5019.36|5019.36|5018.11|5018.11|0
1620724290000|2021-05-11 09:11:30|5019.84|5019.84|5019.84|5019.84|5019.84|5019.84|5019.84|5019.84|0
1620724300000|2021-05-11 09:11:40|5019.88|5019.88|5019.64|5019.64|5019.88|5019.88|5019.64|5019.64|0
1620724310000|2021-05-11 09:11:50|5019.72|5019.72|5023.08|5023.08|5023.66|5023.66|5019.72|5019.72|0
1620724320000|2021-05-11 09:12:00|5023.37|5023.37|5023.15|5023.15|5023.7|5023.7|5022.7|5022.7|0
1620724330000|2021-05-11 09:12:10|5023.19|5023.19|5023.43|5023.43|5023.43|5023.43|5023.19|5023.19|0
1620724340000|2021-05-11 09:12:20|5023.21|5023.21|5022.74|5022.74|5023.21|5023.21|5022.74|5022.74|0
1620724350000|2021-05-11 09:12:30|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|0
1620724360000|2021-05-11 09:12:40|5022.23|5022.23|5022.9|5022.9|5022.9|5022.9|5022.23|5022.23|0
1620724370000|2021-05-11 09:12:50|5023.7|5023.7|5023.7|5023.7|5023.7|5023.7|5023.7|5023.7|0
1620724380000|2021-05-11 09:13:00|5023.93|5023.93|5023.72|5023.72|5023.93|5023.93|5023.72|5023.72|0
1620724390000|2021-05-11 09:13:10|5023.93|5023.93|5023.93|5023.93|5023.93|5023.93|5023.93|5023.93|0
1620724400000|2021-05-11 09:13:20|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|0
1620724410000|2021-05-11 09:13:30|5023.98|5023.98|5023.28|5023.28|5023.98|5023.98|5023.28|5023.28|0
1620724420000|2021-05-11 09:13:40|5022.99|5022.99|5022.99|5022.99|5022.99|5022.99|5022.99|5022.99|0
1620724430000|2021-05-11 09:13:50|5023|5023|5023|5023|5023|5023|5023|5023|0
1620724440000|2021-05-11 09:14:00|5022.57|5022.57|5022.86|5022.86|5022.86|5022.86|5022.57|5022.57|0
1620724450000|2021-05-11 09:14:10|5023.08|5023.08|5022.6|5022.6|5023.08|5023.08|5022.6|5022.6|0
1620724460000|2021-05-11 09:14:20|5022.31|5022.31|5021.88|5021.88|5022.31|5022.31|5021.88|5021.88|0
1620724470000|2021-05-11 09:14:30|5022.31|5022.31|5022.35|5022.35|5023.72|5023.72|5022.31|5022.31|0
1620724480000|2021-05-11 09:14:40|5021.3|5021.3|5021.32|5021.32|5021.54|5021.54|5021.1|5021.1|0
1620724490000|2021-05-11 09:14:50|5020.79|5020.79|5020.36|5020.36|5020.79|5020.79|5020.36|5020.36|0
1620724500000|2021-05-11 09:15:00|5020.65|5020.65|5021.85|5021.85|5021.85|5021.85|5020.65|5020.65|0
1620724510000|2021-05-11 09:15:10|5021.56|5021.56|5019.93|5019.93|5021.56|5021.56|5019.93|5019.93|0
1620724520000|2021-05-11 09:15:20|5019.71|5019.71|5020.98|5020.98|5020.98|5020.98|5019.71|5019.71|0
1620724530000|2021-05-11 09:15:30|5020.69|5020.69|5020.73|5020.73|5020.73|5020.73|5020.69|5020.69|0
1620724550000|2021-05-11 09:15:50|5020.75|5020.75|5022.28|5022.28|5022.28|5022.28|5020.75|5020.75|0
1620724560000|2021-05-11 09:16:00|5023|5023|5023|5023|5023|5023|5023|5023|0
1620724570000|2021-05-11 09:16:10|5022.76|5022.76|5023.81|5023.81|5023.81|5023.81|5022.76|5022.76|0
1620724580000|2021-05-11 09:16:20|5023.83|5023.83|5024.72|5024.72|5024.72|5024.72|5023.83|5023.83|0
1620724590000|2021-05-11 09:16:30|5024.93|5024.93|5024.65|5024.65|5024.93|5024.93|5024.19|5024.19|0
1620724600000|2021-05-11 09:16:40|5024.93|5024.93|5025.84|5025.84|5025.84|5025.84|5024.93|5024.93|0
1620724610000|2021-05-11 09:16:50|5026.13|5026.13|5026.13|5026.13|5026.13|5026.13|5026.13|5026.13|0
1620724620000|2021-05-11 09:17:00|5025.92|5025.92|5025.87|5025.87|5025.93|5025.93|5025.87|5025.87|0
1620724630000|2021-05-11 09:17:10|5025.63|5025.63|5025.63|5025.63|5025.63|5025.63|5025.63|5025.63|0
1620724640000|2021-05-11 09:17:20|5025.92|5025.92|5026.37|5026.37|5026.37|5026.37|5025.92|5025.92|0
1620724650000|2021-05-11 09:17:30|5026.61|5026.61|5027.69|5027.69|5027.98|5027.98|5026.61|5026.61|0
1620724660000|2021-05-11 09:17:40|5027.98|5027.98|5032.32|5032.32|5032.32|5032.32|5027.98|5027.98|0
1620724670000|2021-05-11 09:17:50|5032.56|5032.56|5031.85|5031.85|5032.61|5032.61|5031.85|5031.85|0
1620724680000|2021-05-11 09:18:00|5032.08|5032.08|5031.63|5031.63|5032.32|5032.32|5031.63|5031.63|0
1620724690000|2021-05-11 09:18:10|5031.39|5031.39|5031.12|5031.12|5031.39|5031.39|5029.85|5029.85|0
1620724700000|2021-05-11 09:18:20|5030.65|5030.65|5030.43|5030.43|5030.65|5030.65|5030.21|5030.21|0
1620724710000|2021-05-11 09:18:30|5030.46|5030.46|5030.49|5030.49|5030.49|5030.49|5030.46|5030.46|0
1620724720000|2021-05-11 09:18:40|5030.73|5030.73|5031.42|5031.42|5031.42|5031.42|5030.73|5030.73|0
1620724730000|2021-05-11 09:18:50|5031.2|5031.2|5031.12|5031.12|5031.2|5031.2|5031.12|5031.12|0
1620724740000|2021-05-11 09:19:00|5031.17|5031.17|5032.49|5032.49|5032.49|5032.49|5031.17|5031.17|0
1620724750000|2021-05-11 09:19:10|5033.07|5033.07|5035.9|5035.9|5035.9|5035.9|5033.07|5033.07|0
1620724770000|2021-05-11 09:19:30|5036.19|5036.19|5036.39|5036.39|5036.42|5036.42|5036.19|5036.19|0
1620724780000|2021-05-11 09:19:40|5036.68|5036.68|5037.55|5037.55|5037.55|5037.55|5036.68|5036.68|0
1620724790000|2021-05-11 09:19:50|5037.11|5037.11|5037.11|5037.11|5037.11|5037.11|5037.11|5037.11|0
1620724820000|2021-05-11 09:20:20|5037.69|5037.69|5036.95|5036.95|5037.98|5037.98|5036.95|5036.95|0
1620724830000|2021-05-11 09:20:30|5036.37|5036.37|5034.88|5034.88|5036.37|5036.37|5034.88|5034.88|0
1620724840000|2021-05-11 09:20:40|5035.46|5035.46|5035.65|5035.65|5035.65|5035.65|5035.41|5035.41|0
1620724850000|2021-05-11 09:20:50|5036.44|5036.44|5036.73|5036.73|5036.73|5036.73|5036.44|5036.44|0
1620724860000|2021-05-11 09:21:00|5037.21|5037.21|5036.37|5036.37|5037.43|5037.43|5036.37|5036.37|0
1620724870000|2021-05-11 09:21:10|5035.5|5035.5|5034.93|5034.93|5035.5|5035.5|5034.93|5034.93|0
1620724880000|2021-05-11 09:21:20|5033.41|5033.41|5033.41|5033.41|5033.41|5033.41|5033.13|5033.13|0
1620724890000|2021-05-11 09:21:30|5033.7|5033.7|5033.7|5033.7|5033.7|5033.7|5033.41|5033.41|0
1620724900000|2021-05-11 09:21:40|5033.41|5033.41|5030.15|5030.15|5033.41|5033.41|5029.38|5029.38|0
1620724910000|2021-05-11 09:21:50|5029.86|5029.86|5028.9|5028.9|5029.86|5029.86|5028.9|5028.9|0
1620724920000|2021-05-11 09:22:00|5028.66|5028.66|5028.33|5028.33|5028.66|5028.66|5028.01|5028.01|0
1620724930000|2021-05-11 09:22:10|5028.11|5028.11|5028.33|5028.33|5028.33|5028.33|5028.11|5028.11|0
1620724940000|2021-05-11 09:22:20|5028.54|5028.54|5027.83|5027.83|5028.54|5028.54|5027.83|5027.83|0
1620724950000|2021-05-11 09:22:30|5028.06|5028.06|5027.61|5027.61|5028.06|5028.06|5027.61|5027.61|0
1620724960000|2021-05-11 09:22:40|5027.9|5027.9|5028.19|5028.19|5028.19|5028.19|5027.9|5027.9|0
1620724970000|2021-05-11 09:22:50|5027.75|5027.75|5027.06|5027.06|5027.75|5027.75|5027.06|5027.06|0
1620724980000|2021-05-11 09:23:00|5027.28|5027.28|5030.16|5030.16|5030.16|5030.16|5027.28|5027.28|0
1620725000000|2021-05-11 09:23:20|5031.11|5031.11|5031.33|5031.33|5031.33|5031.33|5031.11|5031.11|0
1620725010000|2021-05-11 09:23:30|5031.91|5031.91|5032.2|5032.2|5032.2|5032.2|5031.91|5031.91|0
1620725030000|2021-05-11 09:23:50|5031.67|5031.67|5030.56|5030.56|5031.96|5031.96|5030.56|5030.56|0
1620725040000|2021-05-11 09:24:00|5029.7|5029.7|5029.99|5029.99|5029.99|5029.99|5029.7|5029.7|0
1620725050000|2021-05-11 09:24:10|5029.51|5029.51|5030.33|5030.33|5030.33|5030.33|5029.51|5029.51|0
1620725060000|2021-05-11 09:24:20|5029.8|5029.8|5028.48|5028.48|5029.8|5029.8|5028.48|5028.48|0
1620725070000|2021-05-11 09:24:30|5028.19|5028.19|5028.19|5028.19|5028.19|5028.19|5028.19|5028.19|0
1620725080000|2021-05-11 09:24:40|5027.54|5027.54|5026.75|5026.75|5027.54|5027.54|5026.75|5026.75|0
1620725090000|2021-05-11 09:24:50|5025.81|5025.81|5024.7|5024.7|5025.81|5025.81|5024.7|5024.7|0
1620725100000|2021-05-11 09:25:00|5024.99|5024.99|5026.16|5026.16|5027.22|5027.22|5024.99|5024.99|0
1620725110000|2021-05-11 09:25:10|5025.92|5025.92|5025.35|5025.35|5025.92|5025.92|5025.35|5025.35|0
1620725120000|2021-05-11 09:25:20|5024.48|5024.48|5024.08|5024.08|5024.48|5024.48|5023.79|5023.79|0
1620725130000|2021-05-11 09:25:30|5024.75|5024.75|5022.52|5022.52|5024.75|5024.75|5022.52|5022.52|0
1620725140000|2021-05-11 09:25:40|5022.75|5022.75|5023.48|5023.48|5023.48|5023.48|5022.75|5022.75|0
1620725150000|2021-05-11 09:25:50|5023.71|5023.71|5022.9|5022.9|5023.71|5023.71|5022.9|5022.9|0
1620725160000|2021-05-11 09:26:00|5022.66|5022.66|5022.52|5022.52|5022.66|5022.66|5021.94|5021.94|0
1620725170000|2021-05-11 09:26:10|5022.28|5022.28|5022.28|5022.28|5022.28|5022.28|5022.28|5022.28|0
1620725180000|2021-05-11 09:26:20|5022.06|5022.06|5022.06|5022.06|5022.3|5022.3|5022.06|5022.06|0
1620725190000|2021-05-11 09:26:30|5022.35|5022.35|5022.64|5022.64|5022.64|5022.64|5022.35|5022.35|0
1620725200000|2021-05-11 09:26:40|5022.85|5022.85|5023.14|5023.14|5023.14|5023.14|5022.85|5022.85|0
1620725210000|2021-05-11 09:26:50|5023.43|5023.43|5026.26|5026.26|5026.26|5026.26|5023.43|5023.43|0
1620725220000|2021-05-11 09:27:00|5026.77|5026.77|5028.83|5028.83|5028.83|5028.83|5026.77|5026.77|0
1620725230000|2021-05-11 09:27:10|5028.59|5028.59|5028.87|5028.87|5028.87|5028.87|5028.42|5028.42|0
1620725240000|2021-05-11 09:27:20|5028.66|5028.66|5028.05|5028.05|5029.32|5029.32|5028.05|5028.05|0
1620725250000|2021-05-11 09:27:30|5027.81|5027.81|5024.57|5024.57|5027.81|5027.81|5024.57|5024.57|0
1620725260000|2021-05-11 09:27:40|5025.91|5025.91|5025.93|5025.93|5026.39|5026.39|5025.69|5025.69|0
1620725270000|2021-05-11 09:27:50|5026.17|5026.17|5027.18|5027.18|5027.18|5027.18|5025.69|5025.69|0
1620725280000|2021-05-11 09:28:00|5027.66|5027.66|5026.84|5026.84|5028.11|5028.11|5026.84|5026.84|0
1620725290000|2021-05-11 09:28:10|5026.36|5026.36|5026.46|5026.46|5027.64|5027.64|5026.36|5026.36|0
1620725300000|2021-05-11 09:28:20|5026.68|5026.68|5026.68|5026.68|5026.68|5026.68|5026.68|5026.68|0
1620725310000|2021-05-11 09:28:30|5026.2|5026.2|5024.06|5024.06|5026.2|5026.2|5023.85|5023.85|0
1620725320000|2021-05-11 09:28:40|5024.35|5024.35|5024.35|5024.35|5024.35|5024.35|5023.92|5023.92|0
1620725330000|2021-05-11 09:28:50|5023.37|5023.37|5023.06|5023.06|5023.37|5023.37|5021.59|5021.59|0
1620725340000|2021-05-11 09:29:00|5022.84|5022.84|5021.85|5021.85|5023.32|5023.32|5021.85|5021.85|0
1620725350000|2021-05-11 09:29:10|5022.09|5022.09|5020.97|5020.97|5022.4|5022.4|5020.68|5020.68|0
1620725360000|2021-05-11 09:29:20|5021.25|5021.25|5021.18|5021.18|5021.71|5021.71|5021.18|5021.18|0
1620725370000|2021-05-11 09:29:30|5021.61|5021.61|5020.63|5020.63|5021.61|5021.61|5020.54|5020.54|0
1620725380000|2021-05-11 09:29:40|5020.39|5020.39|5020.86|5020.86|5021.37|5021.37|5020.39|5020.39|0
1620725390000|2021-05-11 09:29:50|5020.62|5020.62|5020.91|5020.91|5020.91|5020.91|5020.62|5020.62|0
1620725400000|2021-05-11 09:30:00|5020.88|5020.88|5020.18|5020.18|5020.88|5020.88|5018.76|5018.76|0
1620725410000|2021-05-11 09:30:10|5019.94|5019.94|5019.72|5019.72|5019.96|5019.96|5019.72|5019.72|0
1620725420000|2021-05-11 09:30:20|5019.94|5019.94|5020.92|5020.92|5020.92|5020.92|5019.94|5019.94|0
1620725430000|2021-05-11 09:30:30|5020.91|5020.91|5021.15|5021.15|5021.15|5021.15|5020.91|5020.91|0
1620725440000|2021-05-11 09:30:40|5021.37|5021.37|5024.3|5024.3|5024.3|5024.3|5021.37|5021.37|0
1620725450000|2021-05-11 09:30:50|5023.6|5023.6|5024.4|5024.4|5024.4|5024.4|5022.86|5022.86|0
1620725460000|2021-05-11 09:31:00|5024.63|5024.63|5024.87|5024.87|5024.87|5024.87|5024.63|5024.63|0
1620725470000|2021-05-11 09:31:10|5024.63|5024.63|5024.63|5024.63|5024.63|5024.63|5024.35|5024.35|0
1620725480000|2021-05-11 09:31:20|5024.4|5024.4|5023.05|5023.05|5024.4|5024.4|5023.05|5023.05|0
1620725490000|2021-05-11 09:31:30|5022.81|5022.81|5022.81|5022.81|5022.81|5022.81|5022.81|5022.81|0
1620725500000|2021-05-11 09:31:40|5022.53|5022.53|5022.81|5022.81|5022.81|5022.81|5022.53|5022.53|0
1620725510000|2021-05-11 09:31:50|5023.25|5023.25|5023.66|5023.66|5023.89|5023.89|5023.03|5023.03|0
1620725520000|2021-05-11 09:32:00|5024.33|5024.33|5025.26|5025.26|5025.45|5025.45|5024.33|5024.33|0
1620725530000|2021-05-11 09:32:10|5025.76|5025.76|5026|5026|5026|5026|5025.76|5025.76|0
1620725540000|2021-05-11 09:32:20|5026.82|5026.82|5028.24|5028.24|5028.24|5028.24|5026.82|5026.82|0
1620725550000|2021-05-11 09:32:30|5028.28|5028.28|5028.8|5028.8|5028.8|5028.8|5028.28|5028.28|0
1620725560000|2021-05-11 09:32:40|5028.56|5028.56|5028.56|5028.56|5028.56|5028.56|5028.56|5028.56|0
1620725570000|2021-05-11 09:32:50|5028.28|5028.28|5028.26|5028.26|5028.28|5028.28|5028.26|5028.26|0
1620725580000|2021-05-11 09:33:00|5028.02|5028.02|5028.09|5028.09|5028.09|5028.09|5027.8|5027.8|0
1620725590000|2021-05-11 09:33:10|5028.33|5028.33|5029.6|5029.6|5029.89|5029.89|5028.33|5028.33|0
1620725600000|2021-05-11 09:33:20|5029.89|5029.89|5030.32|5030.32|5030.32|5030.32|5029.89|5029.89|0
1620725610000|2021-05-11 09:33:30|5030.56|5030.56|5031.33|5031.33|5031.33|5031.33|5030.56|5030.56|0
1620725620000|2021-05-11 09:33:40|5030.85|5030.85|5029.5|5029.5|5030.85|5030.85|5029.5|5029.5|0
1620725630000|2021-05-11 09:33:50|5029.52|5029.52|5028.85|5028.85|5029.52|5029.52|5028.85|5028.85|0
1620725650000|2021-05-11 09:34:10|5028.61|5028.61|5027.82|5027.82|5028.61|5028.61|5027.82|5027.82|0
1620725660000|2021-05-11 09:34:20|5028.11|5028.11|5028.4|5028.4|5028.4|5028.4|5028.11|5028.11|0
1620725670000|2021-05-11 09:34:30|5028.11|5028.11|5028.11|5028.11|5028.11|5028.11|5028.11|5028.11|0
1620725680000|2021-05-11 09:34:40|5027.82|5027.82|5027.53|5027.53|5027.82|5027.82|5027.53|5027.53|0
1620725690000|2021-05-11 09:34:50|5026.95|5026.95|5026.74|5026.74|5026.95|5026.95|5026.74|5026.74|0
1620725700000|2021-05-11 09:35:00|5025.44|5025.44|5025.2|5025.2|5025.44|5025.44|5025.2|5025.2|0
1620725710000|2021-05-11 09:35:10|5024.56|5024.56|5028.13|5028.13|5028.13|5028.13|5024.56|5024.56|0
1620725720000|2021-05-11 09:35:20|5028.56|5028.56|5027.99|5027.99|5028.56|5028.56|5027.99|5027.99|0
1620725730000|2021-05-11 09:35:30|5028.28|5028.28|5028.8|5028.8|5028.8|5028.8|5028.04|5028.04|0
1620725740000|2021-05-11 09:35:40|5029.02|5029.02|5029.02|5029.02|5029.24|5029.24|5029.02|5029.02|0
1620725750000|2021-05-11 09:35:50|5030.1|5030.1|5031.58|5031.58|5031.58|5031.58|5030.1|5030.1|0
1620725760000|2021-05-11 09:36:00|5031.34|5031.34|5031.87|5031.87|5031.87|5031.87|5030.91|5030.91|0
1620725770000|2021-05-11 09:36:10|5031.58|5031.58|5031.36|5031.36|5031.82|5031.82|5031.36|5031.36|0
1620725780000|2021-05-11 09:36:20|5031.57|5031.57|5032.85|5032.85|5032.85|5032.85|5031.57|5031.57|0
1620725790000|2021-05-11 09:36:30|5032.37|5032.37|5032.85|5032.85|5033.3|5033.3|5032.37|5032.37|0
1620725800000|2021-05-11 09:36:40|5033.14|5033.14|5033.35|5033.35|5033.35|5033.35|5033.14|5033.14|0
1620725810000|2021-05-11 09:36:50|5033.59|5033.59|5033.35|5033.35|5033.59|5033.59|5033.35|5033.35|0
1620725820000|2021-05-11 09:37:00|5034.33|5034.33|5033.35|5033.35|5034.33|5034.33|5033.35|5033.35|0
1620725830000|2021-05-11 09:37:10|5033.34|5033.34|5033.57|5033.57|5033.57|5033.57|5033.12|5033.12|0
1620725840000|2021-05-11 09:37:20|5034.1|5034.1|5034.61|5034.61|5034.61|5034.61|5033.67|5033.67|0
1620725850000|2021-05-11 09:37:30|5034.85|5034.85|5035.82|5035.82|5036.64|5036.64|5034.85|5034.85|0
1620725860000|2021-05-11 09:37:40|5035.53|5035.53|5034.67|5034.67|5035.53|5035.53|5034.67|5034.67|0
1620725870000|2021-05-11 09:37:50|5034.38|5034.38|5034.67|5034.67|5034.67|5034.67|5034.38|5034.38|0
1620725880000|2021-05-11 09:38:00|5034.64|5034.64|5032.67|5032.67|5034.64|5034.64|5031.42|5031.42|0
1620725890000|2021-05-11 09:38:10|5032.43|5032.43|5032.46|5032.46|5032.46|5032.46|5032.43|5032.43|0
1620725900000|2021-05-11 09:38:20|5032.43|5032.43|5031.9|5031.9|5032.43|5032.43|5031.9|5031.9|0
1620725910000|2021-05-11 09:38:30|5031.68|5031.68|5033.24|5033.24|5033.24|5033.24|5031.68|5031.68|0
1620725920000|2021-05-11 09:38:40|5032.71|5032.71|5031.15|5031.15|5032.71|5032.71|5031.15|5031.15|0
1620725930000|2021-05-11 09:38:50|5030.92|5030.92|5031.15|5031.15|5031.15|5031.15|5030.92|5030.92|0
1620725940000|2021-05-11 09:39:00|5030.87|5030.87|5030.87|5030.87|5031.08|5031.08|5030.63|5030.63|0
1620725950000|2021-05-11 09:39:10|5030.65|5030.65|5028.91|5028.91|5030.65|5030.65|5028.91|5028.91|0
1620725960000|2021-05-11 09:39:20|5029.35|5029.35|5029.35|5029.35|5029.35|5029.35|5029.35|5029.35|0
1620725970000|2021-05-11 09:39:30|5028.91|5028.91|5028.17|5028.17|5029.37|5029.37|5028.17|5028.17|0
1620725980000|2021-05-11 09:39:40|5028.46|5028.46|5029.9|5029.9|5029.9|5029.9|5028.46|5028.46|0
1620725990000|2021-05-11 09:39:50|5030.11|5030.11|5029.66|5029.66|5030.11|5030.11|5028.96|5028.96|0
1620726000000|2021-05-11 09:40:00|5029.42|5029.42|5028.91|5028.91|5029.42|5029.42|5028.91|5028.91|0
1620726010000|2021-05-11 09:40:10|5029.13|5029.13|5028.22|5028.22|5029.13|5029.13|5028.22|5028.22|0
1620726020000|2021-05-11 09:40:20|5028.46|5028.46|5028.44|5028.44|5028.46|5028.46|5028.22|5028.22|0
1620726030000|2021-05-11 09:40:30|5028.91|5028.91|5028.67|5028.67|5028.91|5028.91|5028.22|5028.22|0
1620726040000|2021-05-11 09:40:40|5028.91|5028.91|5031.43|5031.43|5031.65|5031.65|5028.67|5028.67|0
1620726050000|2021-05-11 09:40:50|5031.22|5031.22|5031.67|5031.67|5031.67|5031.67|5030.98|5030.98|0
1620726060000|2021-05-11 09:41:00|5031.46|5031.46|5030.76|5030.76|5031.48|5031.48|5030.76|5030.76|0
1620726070000|2021-05-11 09:41:10|5031|5031|5030.71|5030.71|5031.5|5031.5|5030.47|5030.47|0
1620726080000|2021-05-11 09:41:20|5030.93|5030.93|5031.45|5031.45|5031.45|5031.45|5030.93|5030.93|0
1620726090000|2021-05-11 09:41:30|5031.36|5031.36|5031.81|5031.81|5031.81|5031.81|5031.36|5031.36|0
1620726100000|2021-05-11 09:41:40|5031.57|5031.57|5030.83|5030.83|5031.57|5031.57|5030.83|5030.83|0
1620726120000|2021-05-11 09:42:00|5030.61|5030.61|5031.52|5031.52|5031.52|5031.52|5030.61|5030.61|0
1620726130000|2021-05-11 09:42:10|5032.1|5032.1|5032.1|5032.1|5032.56|5032.56|5031.81|5031.81|0
1620726160000|2021-05-11 09:42:40|5031.89|5031.89|5032.1|5032.1|5032.32|5032.32|5031.89|5031.89|0
1620726170000|2021-05-11 09:42:50|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|5031.86|0
1620726180000|2021-05-11 09:43:00|5032.1|5032.1|5032.56|5032.56|5032.56|5032.56|5032.1|5032.1|0
1620726190000|2021-05-11 09:43:10|5032.8|5032.8|5033.37|5033.37|5033.37|5033.37|5032.8|5032.8|0
1620726200000|2021-05-11 09:43:20|5033.13|5033.13|5033.01|5033.01|5033.13|5033.13|5032.8|5032.8|0
1620726210000|2021-05-11 09:43:30|5032.77|5032.77|5032.56|5032.56|5032.77|5032.77|5032.56|5032.56|0
1620726230000|2021-05-11 09:43:50|5032.85|5032.85|5033.59|5033.59|5033.59|5033.59|5032.85|5032.85|0
1620726240000|2021-05-11 09:44:00|5033.88|5033.88|5032.56|5032.56|5033.88|5033.88|5031.65|5031.65|0
1620726250000|2021-05-11 09:44:10|5033.13|5033.13|5033.71|5033.71|5033.71|5033.71|5033.13|5033.13|0
1620726260000|2021-05-11 09:44:20|5034.35|5034.35|5040.13|5040.13|5040.13|5040.13|5034.35|5034.35|0
1620726270000|2021-05-11 09:44:30|5039.89|5039.89|5037.37|5037.37|5039.89|5039.89|5037.37|5037.37|0
1620726280000|2021-05-11 09:44:40|5037.15|5037.15|5038.62|5038.62|5038.62|5038.62|5036.91|5036.91|0
1620726290000|2021-05-11 09:44:50|5038.4|5038.4|5038.16|5038.16|5038.4|5038.4|5037.95|5037.95|0
1620726300000|2021-05-11 09:45:00|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|0
1620726310000|2021-05-11 09:45:10|5038.65|5038.65|5037.82|5037.82|5038.88|5038.88|5037.82|5037.82|0
1620726320000|2021-05-11 09:45:20|5037.24|5037.24|5036.28|5036.28|5037.24|5037.24|5036.28|5036.28|0
1620726330000|2021-05-11 09:45:30|5036.52|5036.52|5036.28|5036.28|5036.52|5036.52|5036.28|5036.28|0
1620726340000|2021-05-11 09:45:40|5035.83|5035.83|5035.83|5035.83|5035.83|5035.83|5035.83|5035.83|0
1620726350000|2021-05-11 09:45:50|5036.07|5036.07|5036.28|5036.28|5036.28|5036.28|5036.07|5036.07|0
1620726360000|2021-05-11 09:46:00|5036.3|5036.3|5034.71|5034.71|5036.3|5036.3|5034.55|5034.55|0
1620726370000|2021-05-11 09:46:10|5033.34|5033.34|5030.39|5030.39|5033.34|5033.34|5030.39|5030.39|0
1620726380000|2021-05-11 09:46:20|5030.82|5030.82|5030.77|5030.77|5032.11|5032.11|5030.77|5030.77|0
1620726390000|2021-05-11 09:46:30|5030.29|5030.29|5030.21|5030.21|5030.29|5030.29|5030.21|5030.21|0
1620726400000|2021-05-11 09:46:40|5028.82|5028.82|5029.06|5029.06|5029.28|5029.28|5028.82|5028.82|0
1620726410000|2021-05-11 09:46:50|5029.54|5029.54|5029.59|5029.59|5029.59|5029.59|5029.3|5029.3|0
1620726420000|2021-05-11 09:47:00|5029.83|5029.83|5030.09|5030.09|5030.36|5030.36|5029.83|5029.83|0
1620726430000|2021-05-11 09:47:10|5030.31|5030.31|5031.24|5031.24|5031.24|5031.24|5030.31|5030.31|0
1620726440000|2021-05-11 09:47:20|5031.53|5031.53|5032.49|5032.49|5032.49|5032.49|5031.53|5031.53|0
1620726450000|2021-05-11 09:47:30|5032.73|5032.73|5032.04|5032.04|5032.73|5032.73|5032.04|5032.04|0
1620726460000|2021-05-11 09:47:40|5032.25|5032.25|5032.54|5032.54|5032.54|5032.54|5032.25|5032.25|0
1620726470000|2021-05-11 09:47:50|5033.31|5033.31|5033.31|5033.31|5033.31|5033.31|5033.31|5033.31|0
1620726480000|2021-05-11 09:48:00|5033.89|5033.89|5034.08|5034.08|5034.08|5034.08|5033.6|5033.6|0
1620726500000|2021-05-11 09:48:20|5033.6|5033.6|5033.81|5033.81|5033.81|5033.81|5033.6|5033.6|0
1620726510000|2021-05-11 09:48:30|5034.11|5034.11|5035.14|5035.14|5035.14|5035.14|5034.11|5034.11|0
1620726520000|2021-05-11 09:48:40|5035.38|5035.38|5035.6|5035.6|5035.6|5035.6|5035.38|5035.38|0
1620726530000|2021-05-11 09:48:50|5035.84|5035.84|5036.87|5036.87|5036.87|5036.87|5035.84|5035.84|0
1620726540000|2021-05-11 09:49:00|5036.63|5036.63|5038.29|5038.29|5038.29|5038.29|5036.63|5036.63|0
1620726550000|2021-05-11 09:49:10|5038.57|5038.57|5038.12|5038.12|5038.65|5038.65|5038.12|5038.12|0
1620726560000|2021-05-11 09:49:20|5038.36|5038.36|5038.39|5038.39|5038.68|5038.68|5038.1|5038.1|0
1620726570000|2021-05-11 09:49:30|5038.37|5038.37|5037.13|5037.13|5038.37|5038.37|5037.13|5037.13|0
1620726580000|2021-05-11 09:49:40|5036.91|5036.91|5036.91|5036.91|5036.91|5036.91|5036.91|5036.91|0
1620726590000|2021-05-11 09:49:50|5035.98|5035.98|5035.98|5035.98|5035.98|5035.98|5035.98|5035.98|0
1620726600000|2021-05-11 09:50:00|5035.4|5035.4|5035.19|5035.19|5035.61|5035.61|5034.9|5034.9|0
1620726610000|2021-05-11 09:50:10|5035.48|5035.48|5037.1|5037.1|5037.1|5037.1|5035.44|5035.44|0
1620726620000|2021-05-11 09:50:20|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|0
1620726630000|2021-05-11 09:50:30|5037.62|5037.62|5037.39|5037.39|5037.62|5037.62|5037.39|5037.39|0
1620726650000|2021-05-11 09:50:50|5037.17|5037.17|5035.76|5035.76|5037.17|5037.17|5035.47|5035.47|0
1620726660000|2021-05-11 09:51:00|5035.79|5035.79|5036.1|5036.1|5036.16|5036.16|5035.79|5035.79|0
1620726670000|2021-05-11 09:51:10|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|0
1620726680000|2021-05-11 09:51:20|5036.35|5036.35|5038.12|5038.12|5038.12|5038.12|5036.35|5036.35|0
1620726690000|2021-05-11 09:51:30|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|0
1620726700000|2021-05-11 09:51:40|5039.6|5039.6|5039.87|5039.87|5039.89|5039.89|5039.6|5039.6|0
1620726710000|2021-05-11 09:51:50|5040.16|5040.16|5039.91|5039.91|5040.16|5040.16|5039.87|5039.87|0
1620726720000|2021-05-11 09:52:00|5040.2|5040.2|5040.78|5040.78|5040.78|5040.78|5040.2|5040.2|0
1620726740000|2021-05-11 09:52:20|5040.73|5040.73|5039.29|5039.29|5040.73|5040.73|5039.29|5039.29|0
1620726750000|2021-05-11 09:52:30|5039.33|5039.33|5038.88|5038.88|5039.36|5039.36|5038.88|5038.88|0
1620726760000|2021-05-11 09:52:40|5038.3|5038.3|5036.4|5036.4|5038.3|5038.3|5036.4|5036.4|0
1620726770000|2021-05-11 09:52:50|5036.16|5036.16|5036.85|5036.85|5036.85|5036.85|5036.16|5036.16|0
1620726780000|2021-05-11 09:53:00|5037.09|5037.09|5036.85|5036.85|5037.09|5037.09|5036.85|5036.85|0
1620726790000|2021-05-11 09:53:10|5037.33|5037.33|5037.91|5037.91|5037.91|5037.91|5037.33|5037.33|0
1620726800000|2021-05-11 09:53:20|5038.12|5038.12|5038.12|5038.12|5038.12|5038.12|5038.12|5038.12|0
1620726830000|2021-05-11 09:53:50|5038.41|5038.41|5038.63|5038.63|5038.63|5038.63|5038.41|5038.41|0
1620726840000|2021-05-11 09:54:00|5039.45|5039.45|5039.9|5039.9|5039.9|5039.9|5039.45|5039.45|0
1620726850000|2021-05-11 09:54:10|5039.66|5039.66|5039.66|5039.66|5039.66|5039.66|5039.66|5039.66|0
1620726860000|2021-05-11 09:54:20|5039.9|5039.9|5039.9|5039.9|5039.9|5039.9|5039.9|5039.9|0
1620726870000|2021-05-11 09:54:30|5039.97|5039.97|5039.97|5039.97|5039.97|5039.97|5039.97|5039.97|0
1620726880000|2021-05-11 09:54:40|5041.09|5041.09|5041.35|5041.35|5041.35|5041.35|5040.88|5040.88|0
1620726890000|2021-05-11 09:54:50|5041.93|5041.93|5042.63|5042.63|5042.63|5042.63|5041.93|5041.93|0
1620726900000|2021-05-11 09:55:00|5042.87|5042.87|5043.25|5043.25|5043.25|5043.25|5042.2|5042.2|0
1620726910000|2021-05-11 09:55:10|5043.78|5043.78|5045.46|5045.46|5045.46|5045.46|5043.78|5043.78|0
1620726920000|2021-05-11 09:55:20|5044.94|5044.94|5045.17|5045.17|5045.17|5045.17|5044.94|5044.94|0
1620726940000|2021-05-11 09:55:40|5043.81|5043.81|5042.13|5042.13|5043.81|5043.81|5041.84|5041.84|0
1620726950000|2021-05-11 09:55:50|5043.02|5043.02|5043.83|5043.83|5043.83|5043.83|5043.02|5043.02|0
1620726960000|2021-05-11 09:56:00|5043.59|5043.59|5042.68|5042.68|5043.59|5043.59|5042.68|5042.68|0
1620726970000|2021-05-11 09:56:10|5042.47|5042.47|5041.67|5041.67|5042.47|5042.47|5041.21|5041.21|0
1620726980000|2021-05-11 09:56:20|5040.95|5040.95|5040.44|5040.44|5040.95|5040.95|5040.44|5040.44|0
1620726990000|2021-05-11 09:56:30|5040.66|5040.66|5040.32|5040.32|5040.66|5040.66|5040.08|5040.08|0
1620727000000|2021-05-11 09:56:40|5040.08|5040.08|5039.43|5039.43|5040.08|5040.08|5039.43|5039.43|0
1620727020000|2021-05-11 09:57:00|5039.19|5039.19|5039.21|5039.21|5039.43|5039.43|5039.19|5039.19|0
1620727030000|2021-05-11 09:57:10|5039.45|5039.45|5039.21|5039.21|5039.45|5039.45|5039.21|5039.21|0
1620727040000|2021-05-11 09:57:20|5038.97|5038.97|5038.97|5038.97|5038.97|5038.97|5038.97|5038.97|0
1620727050000|2021-05-11 09:57:30|5039.21|5039.21|5040.24|5040.24|5040.24|5040.24|5038.99|5038.99|0
1620727060000|2021-05-11 09:57:40|5039.95|5039.95|5040.49|5040.49|5040.49|5040.49|5039.95|5039.95|0
1620727070000|2021-05-11 09:57:50|5040.78|5040.78|5041|5041|5041|5041|5040.78|5040.78|0
1620727080000|2021-05-11 09:58:00|5041.02|5041.02|5040.83|5040.83|5041.04|5041.04|5040.83|5040.83|0
1620727100000|2021-05-11 09:58:20|5040.8|5040.8|5041.47|5041.47|5041.47|5041.47|5040.76|5040.76|0
1620727110000|2021-05-11 09:58:30|5041.18|5041.18|5041.86|5041.86|5041.86|5041.86|5041.18|5041.18|0
1620727120000|2021-05-11 09:58:40|5042.77|5042.77|5041.83|5041.83|5042.77|5042.77|5041.83|5041.83|0
1620727140000|2021-05-11 09:59:00|5041.82|5041.82|5041.88|5041.88|5041.88|5041.88|5041.23|5041.23|0
1620727150000|2021-05-11 09:59:10|5042.17|5042.17|5044.35|5044.35|5044.35|5044.35|5042.17|5042.17|0
1620727160000|2021-05-11 09:59:20|5044.11|5044.11|5044.11|5044.11|5044.11|5044.11|5044.11|5044.11|0
1620727170000|2021-05-11 09:59:30|5044.35|5044.35|5046|5046|5046|5046|5044.35|5044.35|0
1620727180000|2021-05-11 09:59:40|5045.98|5045.98|5045.91|5045.91|5046.2|5046.2|5045.91|5045.91|0
1620727190000|2021-05-11 09:59:50|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|0
1620727210000|2021-05-11 10:00:10|5044.9|5044.9|5045.96|5045.96|5045.96|5045.96|5044.69|5044.69|0
1620727220000|2021-05-11 10:00:20|5046.39|5046.39|5046.89|5046.89|5046.89|5046.89|5046.39|5046.39|0
1620727230000|2021-05-11 10:00:30|5047.85|5047.85|5047.85|5047.85|5047.85|5047.85|5047.85|5047.85|0
1620727240000|2021-05-11 10:00:40|5047.16|5047.16|5046.31|5046.31|5047.18|5047.18|5046.31|5046.31|0
1620727260000|2021-05-11 10:01:00|5046.6|5046.6|5046.6|5046.6|5046.6|5046.6|5046.6|5046.6|0
1620727270000|2021-05-11 10:01:10|5047.25|5047.25|5047.47|5047.47|5047.47|5047.47|5047.25|5047.25|0
1620727280000|2021-05-11 10:01:20|5047.94|5047.94|5048.23|5048.23|5048.23|5048.23|5047.94|5047.94|0
1620727290000|2021-05-11 10:01:30|5048.45|5048.45|5048.27|5048.27|5048.98|5048.98|5048.27|5048.27|0
1620727300000|2021-05-11 10:01:40|5048.51|5048.51|5048.2|5048.2|5048.94|5048.94|5048.2|5048.2|0
1620727310000|2021-05-11 10:01:50|5047.96|5047.96|5046.25|5046.25|5047.96|5047.96|5046.25|5046.25|0
1620727320000|2021-05-11 10:02:00|5045.72|5045.72|5044.65|5044.65|5045.72|5045.72|5044.62|5044.62|0
1620727330000|2021-05-11 10:02:10|5044.08|5044.08|5044.08|5044.08|5044.08|5044.08|5044.08|5044.08|0
1620727340000|2021-05-11 10:02:20|5043.09|5043.09|5043.09|5043.09|5043.09|5043.09|5043.09|5043.09|0
1620727350000|2021-05-11 10:02:30|5043.05|5043.05|5042.33|5042.33|5043.05|5043.05|5042.07|5042.07|0
1620727360000|2021-05-11 10:02:40|5042.31|5042.31|5043.82|5043.82|5043.82|5043.82|5042.31|5042.31|0
1620727370000|2021-05-11 10:02:50|5043.61|5043.61|5042.77|5042.77|5043.61|5043.61|5042.77|5042.77|0
1620727380000|2021-05-11 10:03:00|5043.01|5043.01|5042.34|5042.34|5043.01|5043.01|5042.34|5042.34|0
1620727390000|2021-05-11 10:03:10|5042.37|5042.37|5040.49|5040.49|5042.37|5042.37|5040.49|5040.49|0
1620727400000|2021-05-11 10:03:20|5039.91|5039.91|5036.36|5036.36|5039.91|5039.91|5036.15|5036.15|0
1620727410000|2021-05-11 10:03:30|5037.85|5037.85|5039.81|5039.81|5040.39|5040.39|5037.56|5037.56|0
1620727420000|2021-05-11 10:03:40|5038.61|5038.61|5036.23|5036.23|5038.61|5038.61|5036.23|5036.23|0
1620727430000|2021-05-11 10:03:50|5036.52|5036.52|5036.52|5036.52|5036.52|5036.52|5036.52|5036.52|0
1620727440000|2021-05-11 10:04:00|5036.74|5036.74|5036.45|5036.45|5036.74|5036.74|5036.45|5036.45|0
1620727450000|2021-05-11 10:04:10|5036.39|5036.39|5036.39|5036.39|5036.39|5036.39|5036.39|5036.39|0
1620727460000|2021-05-11 10:04:20|5034.96|5034.96|5033.95|5033.95|5034.96|5034.96|5033.16|5033.16|0
1620727470000|2021-05-11 10:04:30|5034.17|5034.17|5034.88|5034.88|5034.88|5034.88|5034.17|5034.17|0
1620727480000|2021-05-11 10:04:40|5034.59|5034.59|5034.64|5034.64|5035.46|5035.46|5034.59|5034.59|0
1620727490000|2021-05-11 10:04:50|5034.14|5034.14|5033.9|5033.9|5034.14|5034.14|5033.9|5033.9|0
1620727510000|2021-05-11 10:05:10|5033.68|5033.68|5033.3|5033.3|5033.97|5033.97|5033.3|5033.3|0
1620727520000|2021-05-11 10:05:20|5032.72|5032.72|5033.01|5033.01|5033.01|5033.01|5032.72|5032.72|0
1620727530000|2021-05-11 10:05:30|5033.06|5033.06|5033.08|5033.08|5033.08|5033.08|5033.06|5033.06|0
1620727540000|2021-05-11 10:05:40|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|0
1620727550000|2021-05-11 10:05:50|5032.86|5032.86|5032.81|5032.81|5033.39|5033.39|5032.81|5032.81|0
1620727560000|2021-05-11 10:06:00|5033.1|5033.1|5034.37|5034.37|5034.37|5034.37|5033.1|5033.1|0
1620727570000|2021-05-11 10:06:10|5034.66|5034.66|5034.37|5034.37|5034.66|5034.66|5034.37|5034.37|0
1620727580000|2021-05-11 10:06:20|5035.67|5035.67|5035.89|5035.89|5035.89|5035.89|5035.67|5035.67|0
1620727590000|2021-05-11 10:06:30|5036.36|5036.36|5037.51|5037.51|5037.51|5037.51|5036.36|5036.36|0
1620727600000|2021-05-11 10:06:40|5037.8|5037.8|5039.58|5039.58|5039.58|5039.58|5037.8|5037.8|0
1620727610000|2021-05-11 10:06:50|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|0
1620727620000|2021-05-11 10:07:00|5040.03|5040.03|5040.03|5040.03|5040.03|5040.03|5040.03|5040.03|0
1620727630000|2021-05-11 10:07:10|5039.55|5039.55|5040.12|5040.12|5040.12|5040.12|5039.55|5039.55|0
1620727640000|2021-05-11 10:07:20|5040.84|5040.84|5041.71|5041.71|5041.71|5041.71|5040.84|5040.84|0
1620727650000|2021-05-11 10:07:30|5042|5042|5042|5042|5042|5042|5042|5042|0
1620727660000|2021-05-11 10:07:40|5042.21|5042.21|5042.45|5042.45|5042.74|5042.74|5042.21|5042.21|0
1620727670000|2021-05-11 10:07:50|5042.69|5042.69|5043.19|5043.19|5043.19|5043.19|5042.45|5042.45|0
1620727680000|2021-05-11 10:08:00|5042.98|5042.98|5042.98|5042.98|5043.22|5043.22|5042.98|5042.98|0
1620727690000|2021-05-11 10:08:10|5042.69|5042.69|5041.73|5041.73|5042.93|5042.93|5041.73|5041.73|0
1620727700000|2021-05-11 10:08:20|5041.44|5041.44|5039.47|5039.47|5041.44|5041.44|5039.47|5039.47|0
1620727710000|2021-05-11 10:08:30|5039.04|5039.04|5039.04|5039.04|5039.28|5039.28|5039.04|5039.04|0
1620727720000|2021-05-11 10:08:40|5038.75|5038.75|5038.99|5038.99|5038.99|5038.99|5038.3|5038.3|0
1620727740000|2021-05-11 10:09:00|5038.7|5038.7|5038.7|5038.7|5038.99|5038.99|5038.7|5038.7|0
1620727750000|2021-05-11 10:09:10|5038.23|5038.23|5038.44|5038.44|5038.44|5038.44|5038.01|5038.01|0
1620727770000|2021-05-11 10:09:30|5037.91|5037.91|5038.76|5038.76|5038.76|5038.76|5036.13|5036.13|0
1620727780000|2021-05-11 10:09:40|5039.05|5039.05|5038.81|5038.81|5039.1|5039.1|5038.24|5038.24|0
1620727790000|2021-05-11 10:09:50|5039.39|5039.39|5041.12|5041.12|5041.12|5041.12|5039.39|5039.39|0
1620727800000|2021-05-11 10:10:00|5040.83|5040.83|5040.14|5040.14|5040.83|5040.83|5040.14|5040.14|0
1620727810000|2021-05-11 10:10:10|5041.6|5041.6|5040.61|5040.61|5041.6|5041.6|5040.61|5040.61|0
1620727820000|2021-05-11 10:10:20|5040.33|5040.33|5039.39|5039.39|5040.61|5040.61|5039.39|5039.39|0
1620727830000|2021-05-11 10:10:30|5039.68|5039.68|5039.7|5039.7|5039.7|5039.7|5039.68|5039.68|0
1620727840000|2021-05-11 10:10:40|5040.16|5040.16|5040.95|5040.95|5040.95|5040.95|5040.16|5040.16|0
1620727850000|2021-05-11 10:10:50|5041.17|5041.17|5041.89|5041.89|5041.89|5041.89|5041.17|5041.17|0
1620727860000|2021-05-11 10:11:00|5042.37|5042.37|5040.21|5040.21|5042.37|5042.37|5040.21|5040.21|0
1620727870000|2021-05-11 10:11:10|5040.5|5040.5|5040.5|5040.5|5040.5|5040.5|5040.5|5040.5|0
1620727880000|2021-05-11 10:11:20|5039.78|5039.78|5039.01|5039.01|5039.78|5039.78|5039.01|5039.01|0
1620727890000|2021-05-11 10:11:30|5038.43|5038.43|5039.1|5039.1|5039.1|5039.1|5037.51|5037.51|0
1620727900000|2021-05-11 10:11:40|5039.14|5039.14|5039.14|5039.14|5039.14|5039.14|5039.14|5039.14|0
1620727910000|2021-05-11 10:11:50|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|0
1620727920000|2021-05-11 10:12:00|5039.06|5039.06|5038.29|5038.29|5039.06|5039.06|5038.29|5038.29|0
1620727930000|2021-05-11 10:12:10|5037.86|5037.86|5037.14|5037.14|5037.86|5037.86|5036.85|5036.85|0
1620727940000|2021-05-11 10:12:20|5037.18|5037.18|5038.63|5038.63|5038.92|5038.92|5037.18|5037.18|0
1620727950000|2021-05-11 10:12:30|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|0
1620727960000|2021-05-11 10:12:40|5039.16|5039.16|5039.16|5039.16|5039.16|5039.16|5039.16|5039.16|0
1620727970000|2021-05-11 10:12:50|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|0
1620727980000|2021-05-11 10:13:00|5039.41|5039.41|5040.3|5040.3|5040.3|5040.3|5039.41|5039.41|0
1620727990000|2021-05-11 10:13:10|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|0
1620728000000|2021-05-11 10:13:20|5040.08|5040.08|5040.08|5040.08|5040.08|5040.08|5040.08|5040.08|0
1620728010000|2021-05-11 10:13:30|5039.6|5039.6|5039.6|5039.6|5039.6|5039.6|5039.6|5039.6|0
1620728020000|2021-05-11 10:13:40|5039.89|5039.89|5039.9|5039.9|5039.9|5039.9|5039.62|5039.62|0
1620728030000|2021-05-11 10:13:50|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|0
1620728040000|2021-05-11 10:14:00|5040.81|5040.81|5040.09|5040.09|5040.81|5040.81|5040.09|5040.09|0
1620728060000|2021-05-11 10:14:20|5039.59|5039.59|5039.01|5039.01|5039.59|5039.59|5039.01|5039.01|0
1620728070000|2021-05-11 10:14:30|5038.79|5038.79|5038.84|5038.84|5038.84|5038.84|5038.56|5038.56|0
1620728100000|2021-05-11 10:15:00|5039.13|5039.13|5039.42|5039.42|5039.42|5039.42|5039.13|5039.13|0
1620728110000|2021-05-11 10:15:10|5039.85|5039.85|5040.89|5040.89|5041.39|5041.39|5039.85|5039.85|0
1620728120000|2021-05-11 10:15:20|5040.65|5040.65|5039.9|5039.9|5040.65|5040.65|5039.9|5039.9|0
1620728150000|2021-05-11 10:15:50|5040.14|5040.14|5040.14|5040.14|5040.14|5040.14|5040.14|5040.14|0
1620728160000|2021-05-11 10:16:00|5039.85|5039.85|5039.35|5039.35|5039.85|5039.85|5039.35|5039.35|0
1620728180000|2021-05-11 10:16:20|5038.87|5038.87|5038.63|5038.63|5038.87|5038.87|5038.63|5038.63|0
1620728190000|2021-05-11 10:16:30|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|0
1620728200000|2021-05-11 10:16:40|5039.21|5039.21|5040.15|5040.15|5040.15|5040.15|5039.21|5039.21|0
1620728220000|2021-05-11 10:17:00|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|5040.15|5040.15|0
1620728240000|2021-05-11 10:17:20|5040.15|5040.15|5040.48|5040.48|5040.48|5040.48|5040.15|5040.15|0
1620728250000|2021-05-11 10:17:30|5040.69|5040.69|5041.27|5041.27|5041.56|5041.56|5040.69|5040.69|0
1620728260000|2021-05-11 10:17:40|5041.56|5041.56|5042.42|5042.42|5042.42|5042.42|5041.56|5041.56|0
1620728270000|2021-05-11 10:17:50|5042.39|5042.39|5042.36|5042.36|5042.39|5042.39|5042.17|5042.17|0
1620728280000|2021-05-11 10:18:00|5042.07|5042.07|5041.16|5041.16|5042.07|5042.07|5041.16|5041.16|0
1620728300000|2021-05-11 10:18:20|5041.74|5041.74|5039.94|5039.94|5041.74|5041.74|5039.94|5039.94|0
1620728310000|2021-05-11 10:18:30|5039.7|5039.7|5038.69|5038.69|5039.7|5039.7|5038.69|5038.69|0
1620728320000|2021-05-11 10:18:40|5038.45|5038.45|5039.41|5039.41|5039.41|5039.41|5038.45|5038.45|0
1620728330000|2021-05-11 10:18:50|5039.89|5039.89|5038.45|5038.45|5040.11|5040.11|5038.45|5038.45|0
1620728340000|2021-05-11 10:19:00|5038.16|5038.16|5037.88|5037.88|5038.16|5038.16|5037.88|5037.88|0
1620728350000|2021-05-11 10:19:10|5037.66|5037.66|5036|5036|5037.66|5037.66|5036|5036|0
1620728360000|2021-05-11 10:19:20|5036.34|5036.34|5036.63|5036.63|5036.63|5036.63|5036.34|5036.34|0
1620728370000|2021-05-11 10:19:30|5036.39|5036.39|5034.78|5034.78|5036.39|5036.39|5034.78|5034.78|0
1620728380000|2021-05-11 10:19:40|5035.28|5035.28|5035.04|5035.04|5035.52|5035.52|5035.04|5035.04|0
1620728390000|2021-05-11 10:19:50|5034.75|5034.75|5034.18|5034.18|5034.75|5034.75|5034.18|5034.18|0
1620728410000|2021-05-11 10:20:10|5033.96|5033.96|5033.53|5033.53|5033.96|5033.96|5033.53|5033.53|0
1620728420000|2021-05-11 10:20:20|5033.82|5033.82|5034.78|5034.78|5034.78|5034.78|5033.82|5033.82|0
1620728430000|2021-05-11 10:20:30|5036.12|5036.12|5036.12|5036.12|5036.12|5036.12|5036.12|5036.12|0
1620728440000|2021-05-11 10:20:40|5035.88|5035.88|5035.81|5035.81|5036.1|5036.1|5035.57|5035.57|0
1620728450000|2021-05-11 10:20:50|5035.59|5035.59|5035.59|5035.59|5035.59|5035.59|5035.59|5035.59|0
1620728460000|2021-05-11 10:21:00|5036.24|5036.24|5037.73|5037.73|5038.21|5038.21|5036.24|5036.24|0
1620728470000|2021-05-11 10:21:10|5037.51|5037.51|5037.54|5037.54|5037.75|5037.75|5037.51|5037.51|0
1620728480000|2021-05-11 10:21:20|5037.43|5037.43|5037.5|5037.5|5038.01|5038.01|5037.43|5037.43|0
1620728490000|2021-05-11 10:21:30|5037.79|5037.79|5036.79|5036.79|5037.79|5037.79|5036.79|5036.79|0
1620728500000|2021-05-11 10:21:40|5036.57|5036.57|5036.76|5036.76|5037.05|5037.05|5036.57|5036.57|0
1620728510000|2021-05-11 10:21:50|5037.05|5037.05|5037.05|5037.05|5037.05|5037.05|5037.05|5037.05|0
1620728520000|2021-05-11 10:22:00|5036.76|5036.76|5036.76|5036.76|5036.76|5036.76|5036.76|5036.76|0
1620728530000|2021-05-11 10:22:10|5035.8|5035.8|5036.23|5036.23|5036.52|5036.52|5035.8|5035.8|0
1620728540000|2021-05-11 10:22:20|5035.51|5035.51|5035.08|5035.08|5035.51|5035.51|5035.08|5035.08|0
1620728550000|2021-05-11 10:22:30|5034.79|5034.79|5035.16|5035.16|5035.16|5035.16|5033.53|5033.53|0
1620728560000|2021-05-11 10:22:40|5035.74|5035.74|5035.16|5035.16|5035.74|5035.74|5035.16|5035.16|0
1620728570000|2021-05-11 10:22:50|5035.59|5035.59|5034.94|5034.94|5035.59|5035.59|5034.7|5034.7|0
1620728580000|2021-05-11 10:23:00|5035.38|5035.38|5034.18|5034.18|5035.62|5035.62|5034.18|5034.18|0
1620728590000|2021-05-11 10:23:10|5033.89|5033.89|5033.6|5033.6|5033.89|5033.89|5033.14|5033.14|0
1620728610000|2021-05-11 10:23:30|5032.88|5032.88|5033.38|5033.38|5033.38|5033.38|5032.67|5032.67|0
1620728620000|2021-05-11 10:23:40|5033.6|5033.6|5034.34|5034.34|5034.34|5034.34|5033.6|5033.6|0
1620728630000|2021-05-11 10:23:50|5033.77|5033.77|5032.86|5032.86|5033.77|5033.77|5032.86|5032.86|0
1620728650000|2021-05-11 10:24:10|5032.38|5032.38|5032.38|5032.38|5032.62|5032.62|5032.38|5032.38|0
1620728660000|2021-05-11 10:24:20|5032.62|5032.62|5031.99|5031.99|5032.62|5032.62|5031.99|5031.99|0
1620728680000|2021-05-11 10:24:40|5031.56|5031.56|5030.6|5030.6|5031.56|5031.56|5030.6|5030.6|0
1620728690000|2021-05-11 10:24:50|5030.31|5030.31|5030.07|5030.07|5030.31|5030.31|5029.83|5029.83|0
1620728700000|2021-05-11 10:25:00|5030.36|5030.36|5029.64|5029.64|5030.36|5030.36|5029.64|5029.64|0
1620728710000|2021-05-11 10:25:10|5028.47|5028.47|5027.73|5027.73|5028.47|5028.47|5027.73|5027.73|0
1620728720000|2021-05-11 10:25:20|5027.75|5027.75|5027.25|5027.25|5027.75|5027.75|5027.25|5027.25|0
1620728730000|2021-05-11 10:25:30|5027.31|5027.31|5028.54|5028.54|5028.55|5028.55|5027.31|5027.31|0
1620728740000|2021-05-11 10:25:40|5028.58|5028.58|5029.46|5029.46|5029.46|5029.46|5028.58|5028.58|0
1620728750000|2021-05-11 10:25:50|5029.45|5029.45|5029.86|5029.86|5029.86|5029.86|5029.43|5029.43|0
1620728760000|2021-05-11 10:26:00|5029.63|5029.63|5028.67|5028.67|5029.63|5029.63|5028.67|5028.67|0
1620728770000|2021-05-11 10:26:10|5029.15|5029.15|5030.83|5030.83|5030.83|5030.83|5029.15|5029.15|0
1620728780000|2021-05-11 10:26:20|5031.12|5031.12|5030.95|5030.95|5031.6|5031.6|5030.95|5030.95|0
1620728790000|2021-05-11 10:26:30|5030.66|5030.66|5030.66|5030.66|5030.66|5030.66|5030.66|5030.66|0
1620728800000|2021-05-11 10:26:40|5030.88|5030.88|5031.12|5031.12|5031.12|5031.12|5030.88|5030.88|0
1620728810000|2021-05-11 10:26:50|5031.04|5031.04|5031.03|5031.03|5031.04|5031.04|5030.94|5030.94|0
1620728820000|2021-05-11 10:27:00|5031.32|5031.32|5031.08|5031.08|5031.32|5031.32|5031.08|5031.08|0
1620728830000|2021-05-11 10:27:10|5030.65|5030.65|5029.83|5029.83|5030.65|5030.65|5029.83|5029.83|0
1620728840000|2021-05-11 10:27:20|5029.59|5029.59|5029.3|5029.3|5029.59|5029.59|5029.3|5029.3|0
1620728850000|2021-05-11 10:27:30|5028.85|5028.85|5027.14|5027.14|5028.85|5028.85|5027.14|5027.14|0
1620728860000|2021-05-11 10:27:40|5026.38|5026.38|5026.61|5026.61|5026.61|5026.61|5026.38|5026.38|0
1620728870000|2021-05-11 10:27:50|5026.33|5026.33|5025.51|5025.51|5026.33|5026.33|5025.51|5025.51|0
1620728880000|2021-05-11 10:28:00|5024.8|5024.8|5024.12|5024.12|5024.8|5024.8|5023.64|5023.64|0
1620728890000|2021-05-11 10:28:10|5024.62|5024.62|5023.86|5023.86|5024.62|5024.62|5023.86|5023.86|0
1620728900000|2021-05-11 10:28:20|5023.28|5023.28|5021.94|5021.94|5023.86|5023.86|5021.94|5021.94|0
1620728910000|2021-05-11 10:28:30|5021.7|5021.7|5021.12|5021.12|5021.7|5021.7|5021.12|5021.12|0
1620728920000|2021-05-11 10:28:40|5020.64|5020.64|5019.99|5019.99|5020.64|5020.64|5019.97|5019.97|0
1620728930000|2021-05-11 10:28:50|5019.76|5019.76|5019.72|5019.72|5019.76|5019.76|5019.52|5019.52|0
1620728940000|2021-05-11 10:29:00|5019.44|5019.44|5019.2|5019.2|5019.49|5019.49|5019.2|5019.2|0
1620728950000|2021-05-11 10:29:10|5018.91|5018.91|5019.2|5019.2|5019.2|5019.2|5018.91|5018.91|0
1620728960000|2021-05-11 10:29:20|5018.53|5018.53|5015.64|5015.64|5018.53|5018.53|5015.64|5015.64|0
1620728970000|2021-05-11 10:29:30|5015.93|5015.93|5015.93|5015.93|5015.93|5015.93|5015.45|5015.45|0
1620728980000|2021-05-11 10:29:40|5015.28|5015.28|5015.5|5015.5|5015.5|5015.5|5014.16|5014.16|0
1620728990000|2021-05-11 10:29:50|5015.21|5015.21|5016.39|5016.39|5016.39|5016.39|5015.21|5015.21|0
1620729000000|2021-05-11 10:30:00|5016.63|5016.63|5015.88|5015.88|5016.63|5016.63|5015.88|5015.88|0
1620729010000|2021-05-11 10:30:10|5015.4|5015.4|5014.68|5014.68|5015.4|5015.4|5014.44|5014.44|0
1620729020000|2021-05-11 10:30:20|5014.16|5014.16|5014.73|5014.73|5014.73|5014.73|5014.16|5014.16|0
1620729030000|2021-05-11 10:30:30|5015.02|5015.02|5014.97|5014.97|5015.02|5015.02|5014.73|5014.73|0
1620729040000|2021-05-11 10:30:40|5014.68|5014.68|5013.48|5013.48|5014.68|5014.68|5013.48|5013.48|0
1620729050000|2021-05-11 10:30:50|5013.72|5013.72|5012.67|5012.67|5013.72|5013.72|5012.67|5012.67|0
1620729060000|2021-05-11 10:31:00|5012.45|5012.45|5011.41|5011.41|5012.45|5012.45|5011.41|5011.41|0
1620729070000|2021-05-11 10:31:10|5011.39|5011.39|5011.16|5011.16|5011.39|5011.39|5011.16|5011.16|0
1620729080000|2021-05-11 10:31:20|5011.44|5011.44|5011.66|5011.66|5012.16|5012.16|5011.44|5011.44|0
1620729090000|2021-05-11 10:31:30|5011.37|5011.37|5011.59|5011.59|5011.61|5011.61|5011.37|5011.37|0
1620729100000|2021-05-11 10:31:40|5011.83|5011.83|5011.83|5011.83|5011.83|5011.83|5011.83|5011.83|0
1620729110000|2021-05-11 10:31:50|5011.59|5011.59|5012.34|5012.34|5012.34|5012.34|5011.18|5011.18|0
1620729120000|2021-05-11 10:32:00|5012.32|5012.32|5013.33|5013.33|5013.33|5013.33|5012.32|5012.32|0
1620729130000|2021-05-11 10:32:10|5013.04|5013.04|5012.22|5012.22|5013.04|5013.04|5011.98|5011.98|0
1620729140000|2021-05-11 10:32:20|5012.51|5012.51|5012.51|5012.51|5012.8|5012.8|5012.51|5012.51|0
1620729150000|2021-05-11 10:32:30|5012.5|5012.5|5011.39|5011.39|5012.5|5012.5|5011.39|5011.39|0
1620729160000|2021-05-11 10:32:40|5011.15|5011.15|5011.15|5011.15|5011.15|5011.15|5010.41|5010.41|0
1620729170000|2021-05-11 10:32:50|5010.86|5010.86|5010.86|5010.86|5010.86|5010.86|5010.86|5010.86|0
1620729180000|2021-05-11 10:33:00|5010.65|5010.65|5010.41|5010.41|5010.65|5010.65|5009.98|5009.98|0
1620729190000|2021-05-11 10:33:10|5010.65|5010.65|5010.86|5010.86|5010.86|5010.86|5010.36|5010.36|0
1620729200000|2021-05-11 10:33:20|5011.44|5011.44|5011.44|5011.44|5011.44|5011.44|5011.44|5011.44|0
1620729210000|2021-05-11 10:33:30|5011.15|5011.15|5010.62|5010.62|5011.15|5011.15|5010.62|5010.62|0
1620729220000|2021-05-11 10:33:40|5010.91|5010.91|5010.91|5010.91|5010.91|5010.91|5010.91|5010.91|0
1620729230000|2021-05-11 10:33:50|5010.67|5010.67|5009.04|5009.04|5010.67|5010.67|5009.04|5009.04|0
1620729240000|2021-05-11 10:34:00|5009.28|5009.28|5010.55|5010.55|5010.55|5010.55|5009.28|5009.28|0
1620729250000|2021-05-11 10:34:10|5010.46|5010.46|5010.5|5010.5|5010.5|5010.5|5010.46|5010.46|0
1620729260000|2021-05-11 10:34:20|5010.26|5010.26|5011.34|5011.34|5011.34|5011.34|5010.26|5010.26|0
1620729270000|2021-05-11 10:34:30|5011.77|5011.77|5011.96|5011.96|5012.54|5012.54|5011.77|5011.77|0
1620729280000|2021-05-11 10:34:40|5012.37|5012.37|5012.01|5012.01|5012.46|5012.46|5011.77|5011.77|0
1620729290000|2021-05-11 10:34:50|5011.77|5011.77|5011.05|5011.05|5012.46|5012.46|5011.05|5011.05|0
1620729300000|2021-05-11 10:35:00|5011.91|5011.91|5011.48|5011.48|5011.91|5011.91|5011.48|5011.48|0
1620729310000|2021-05-11 10:35:10|5011.19|5011.19|5008.48|5008.48|5011.19|5011.19|5007.71|5007.71|0
1620729320000|2021-05-11 10:35:20|5008|5008|5008.53|5008.53|5008.74|5008.74|5007.26|5007.26|0
1620729330000|2021-05-11 10:35:30|5008.05|5008.05|5008.39|5008.39|5008.87|5008.87|5008.05|5008.05|0
1620729340000|2021-05-11 10:35:40|5008.68|5008.68|5008.59|5008.59|5009.19|5009.19|5008.16|5008.16|0
1620729350000|2021-05-11 10:35:50|5008.83|5008.83|5011.01|5011.01|5011.01|5011.01|5008.83|5008.83|0
1620729360000|2021-05-11 10:36:00|5011.3|5011.3|5010.11|5010.11|5011.99|5011.99|5010.11|5010.11|0
1620729370000|2021-05-11 10:36:10|5010.58|5010.58|5009.36|5009.36|5010.58|5010.58|5009.36|5009.36|0
1620729380000|2021-05-11 10:36:20|5009.15|5009.15|5008.86|5008.86|5009.15|5009.15|5008.86|5008.86|0
1620729390000|2021-05-11 10:36:30|5009.79|5009.79|5011.02|5011.02|5011.26|5011.26|5009.79|5009.79|0
1620729400000|2021-05-11 10:36:40|5011.26|5011.26|5011.55|5011.55|5011.55|5011.55|5011.26|5011.26|0
1620729410000|2021-05-11 10:36:50|5011.98|5011.98|5012|5012|5012|5012|5011.52|5011.52|0
1620729420000|2021-05-11 10:37:00|5011.76|5011.76|5012.29|5012.29|5012.29|5012.29|5011.52|5011.52|0
1620729430000|2021-05-11 10:37:10|5012.53|5012.53|5013.94|5013.94|5013.94|5013.94|5012.53|5012.53|0
1620729440000|2021-05-11 10:37:20|5014.16|5014.16|5014.56|5014.56|5014.64|5014.64|5013.7|5013.7|0
1620729450000|2021-05-11 10:37:30|5014.32|5014.32|5014.61|5014.61|5014.61|5014.61|5014.32|5014.32|0
1620729460000|2021-05-11 10:37:40|5015.47|5015.47|5016.26|5016.26|5016.26|5016.26|5015.26|5015.26|0
1620729470000|2021-05-11 10:37:50|5016.48|5016.48|5017.51|5017.51|5017.97|5017.97|5016.26|5016.26|0
1620729480000|2021-05-11 10:38:00|5017.3|5017.3|5014.68|5014.68|5017.3|5017.3|5014.68|5014.68|0
1620729490000|2021-05-11 10:38:10|5014.46|5014.46|5015.18|5015.18|5015.18|5015.18|5014.17|5014.17|0
1620729500000|2021-05-11 10:38:20|5014.94|5014.94|5017.46|5017.46|5017.92|5017.92|5014.94|5014.94|0
1620729510000|2021-05-11 10:38:30|5017.7|5017.7|5016.98|5016.98|5017.7|5017.7|5016.98|5016.98|0
1620729520000|2021-05-11 10:38:40|5016.77|5016.77|5017.39|5017.39|5017.68|5017.68|5016.53|5016.53|0
1620729530000|2021-05-11 10:38:50|5017.1|5017.1|5016.57|5016.57|5017.79|5017.79|5016.28|5016.28|0
1620729540000|2021-05-11 10:39:00|5015.88|5015.88|5015.56|5015.56|5016.14|5016.14|5015.56|5015.56|0
1620729550000|2021-05-11 10:39:10|5014.91|5014.91|5013.91|5013.91|5014.91|5014.91|5013.91|5013.91|0
1620729560000|2021-05-11 10:39:20|5014.34|5014.34|5014.6|5014.6|5014.6|5014.6|5014.12|5014.12|0
1620729570000|2021-05-11 10:39:30|5014.82|5014.82|5017.05|5017.05|5017.27|5017.27|5014.82|5014.82|0
1620729580000|2021-05-11 10:39:40|5016.81|5016.81|5016.02|5016.02|5017.05|5017.05|5016.02|5016.02|0
1620729590000|2021-05-11 10:39:50|5016.31|5016.31|5016.59|5016.59|5016.59|5016.59|5016.31|5016.31|0
1620729600000|2021-05-11 10:40:00|5015.56|5015.56|5015.37|5015.37|5015.56|5015.56|5015.27|5015.27|0
1620729610000|2021-05-11 10:40:10|5015.39|5015.39|5015.97|5015.97|5015.97|5015.97|5015.39|5015.39|0
1620729620000|2021-05-11 10:40:20|5016.26|5016.26|5016.23|5016.23|5016.47|5016.47|5016.23|5016.23|0
1620729630000|2021-05-11 10:40:30|5016.02|5016.02|5014.62|5014.62|5016.26|5016.26|5014.62|5014.62|0
1620729640000|2021-05-11 10:40:40|5013.91|5013.91|5013.04|5013.04|5013.91|5013.91|5013.04|5013.04|0
1620729650000|2021-05-11 10:40:50|5012.83|5012.83|5013.57|5013.57|5013.57|5013.57|5012.83|5012.83|0
1620729660000|2021-05-11 10:41:00|5013.79|5013.79|5013.26|5013.26|5014.02|5014.02|5013.26|5013.26|0
1620729680000|2021-05-11 10:41:20|5012.83|5012.83|5012.83|5012.83|5012.83|5012.83|5012.54|5012.54|0
1620729690000|2021-05-11 10:41:30|5013.59|5013.59|5013.87|5013.87|5013.87|5013.87|5013.58|5013.58|0
1620729700000|2021-05-11 10:41:40|5014.09|5014.09|5015.48|5015.48|5015.48|5015.48|5014.09|5014.09|0
1620729710000|2021-05-11 10:41:50|5015.72|5015.72|5017.04|5017.04|5017.33|5017.33|5015.72|5015.72|0
1620729720000|2021-05-11 10:42:00|5017.47|5017.47|5017.28|5017.28|5017.71|5017.71|5017.28|5017.28|0
1620729750000|2021-05-11 10:42:30|5017.5|5017.5|5017.79|5017.79|5017.79|5017.79|5017.5|5017.5|0
1620729760000|2021-05-11 10:42:40|5018.07|5018.07|5017.84|5017.84|5018.07|5018.07|5017.84|5017.84|0
1620729770000|2021-05-11 10:42:50|5018.34|5018.34|5018.58|5018.58|5018.82|5018.82|5018.34|5018.34|0
1620729780000|2021-05-11 10:43:00|5018.36|5018.36|5017.84|5017.84|5018.36|5018.36|5017.84|5017.84|0
1620729800000|2021-05-11 10:43:20|5018.12|5018.12|5019.54|5019.54|5019.54|5019.54|5018.12|5018.12|0
1620729810000|2021-05-11 10:43:30|5019.76|5019.76|5020.23|5020.23|5020.23|5020.23|5019.76|5019.76|0
1620729820000|2021-05-11 10:43:40|5020.52|5020.52|5020.47|5020.47|5020.52|5020.52|5020.23|5020.23|0
1620729830000|2021-05-11 10:43:50|5020.76|5020.76|5020.76|5020.76|5020.98|5020.98|5020.76|5020.76|0
1620729840000|2021-05-11 10:44:00|5020.31|5020.31|5021.04|5021.04|5021.04|5021.04|5019.78|5019.78|0
1620729850000|2021-05-11 10:44:10|5020.75|5020.75|5019.68|5019.68|5020.75|5020.75|5019.22|5019.22|0
1620729860000|2021-05-11 10:44:20|5019.44|5019.44|5019.68|5019.68|5019.68|5019.68|5019.15|5019.15|0
1620729870000|2021-05-11 10:44:30|5019.46|5019.46|5018.93|5018.93|5019.46|5019.46|5018.93|5018.93|0
1620729880000|2021-05-11 10:44:40|5019.39|5019.39|5019.68|5019.68|5019.68|5019.68|5019.39|5019.39|0
1620729890000|2021-05-11 10:44:50|5019.91|5019.91|5020.35|5020.35|5020.35|5020.35|5019.91|5019.91|0
1620729900000|2021-05-11 10:45:00|5021.06|5021.06|5021.64|5021.64|5021.64|5021.64|5021.06|5021.06|0
1620729910000|2021-05-11 10:45:10|5021.88|5021.88|5023.92|5023.92|5023.92|5023.92|5021.88|5021.88|0
1620729920000|2021-05-11 10:45:20|5023.63|5023.63|5023.63|5023.63|5023.63|5023.63|5023.63|5023.63|0
1620729930000|2021-05-11 10:45:30|5023.35|5023.35|5022.82|5022.82|5023.35|5023.35|5022.82|5022.82|0
1620729940000|2021-05-11 10:45:40|5023.03|5023.03|5023.87|5023.87|5023.87|5023.87|5023.03|5023.03|0
1620729950000|2021-05-11 10:45:50|5024.16|5024.16|5025.05|5025.05|5025.05|5025.05|5024.16|5024.16|0
1620729960000|2021-05-11 10:46:00|5024.83|5024.83|5025.05|5025.05|5025.27|5025.27|5024.83|5024.83|0
1620729970000|2021-05-11 10:46:10|5025.27|5025.27|5023.37|5023.37|5025.27|5025.27|5023.37|5023.37|0
1620729980000|2021-05-11 10:46:20|5023.08|5023.08|5023.08|5023.08|5023.08|5023.08|5023.08|5023.08|0
1620729990000|2021-05-11 10:46:30|5022.79|5022.79|5021.86|5021.86|5022.79|5022.79|5021.86|5021.86|0
1620730000000|2021-05-11 10:46:40|5022.15|5022.15|5023.63|5023.63|5023.63|5023.63|5021.91|5021.91|0
1620730010000|2021-05-11 10:46:50|5023.87|5023.87|5023.87|5023.87|5023.87|5023.87|5023.87|5023.87|0
1620730020000|2021-05-11 10:47:00|5024.35|5024.35|5026.03|5026.03|5026.03|5026.03|5024.35|5024.35|0
1620730030000|2021-05-11 10:47:10|5026.27|5026.27|5025.5|5025.5|5026.27|5026.27|5025.5|5025.5|0
1620730040000|2021-05-11 10:47:20|5026.01|5026.01|5026.03|5026.03|5026.25|5026.25|5026.01|5026.01|0
1620730050000|2021-05-11 10:47:30|5026.25|5026.25|5026.49|5026.49|5026.49|5026.49|5026.06|5026.06|0
1620730060000|2021-05-11 10:47:40|5026.06|5026.06|5026.27|5026.27|5026.34|5026.34|5026.06|5026.06|0
1620730070000|2021-05-11 10:47:50|5026.92|5026.92|5029.03|5029.03|5029.25|5029.25|5026.92|5026.92|0
1620730080000|2021-05-11 10:48:00|5029.07|5029.07|5029.05|5029.05|5029.07|5029.07|5028.84|5028.84|0
1620730090000|2021-05-11 10:48:10|5029.34|5029.34|5029.34|5029.34|5029.82|5029.82|5029.34|5029.34|0
1620730100000|2021-05-11 10:48:20|5029.1|5029.1|5029.1|5029.1|5029.1|5029.1|5029.1|5029.1|0
1620730110000|2021-05-11 10:48:30|5029.12|5029.12|5029.41|5029.41|5029.41|5029.41|5029.12|5029.12|0
1620730120000|2021-05-11 10:48:40|5028.97|5028.97|5028.16|5028.16|5028.97|5028.97|5028.16|5028.16|0
1620730130000|2021-05-11 10:48:50|5027.69|5027.69|5027.69|5027.69|5027.69|5027.69|5027.69|5027.69|0
1620730140000|2021-05-11 10:49:00|5027.4|5027.4|5026.9|5026.9|5027.4|5027.4|5026.9|5026.9|0
1620730150000|2021-05-11 10:49:10|5027.19|5027.19|5027.19|5027.19|5027.19|5027.19|5027.19|5027.19|0
1620730160000|2021-05-11 10:49:20|5027.65|5027.65|5028.46|5028.46|5028.46|5028.46|5027.65|5027.65|0
1620730170000|2021-05-11 10:49:30|5028.18|5028.18|5028.18|5028.18|5028.18|5028.18|5028.18|5028.18|0
1620730180000|2021-05-11 10:49:40|5028.41|5028.41|5028.41|5028.41|5028.41|5028.41|5028.41|5028.41|0
1620730190000|2021-05-11 10:49:50|5028.18|5028.18|5027.89|5027.89|5028.18|5028.18|5027.89|5027.89|0
1620730200000|2021-05-11 10:50:00|5027.6|5027.6|5027.31|5027.31|5027.6|5027.6|5027.31|5027.31|0
1620730220000|2021-05-11 10:50:20|5027.09|5027.09|5026.8|5026.8|5027.09|5027.09|5026.8|5026.8|0
1620730230000|2021-05-11 10:50:30|5026.82|5026.82|5026.35|5026.35|5026.82|5026.82|5026.34|5026.34|0
1620730240000|2021-05-11 10:50:40|5026.86|5026.86|5027.55|5027.55|5027.55|5027.55|5026.86|5026.86|0
1620730250000|2021-05-11 10:50:50|5027.52|5027.52|5027.76|5027.76|5027.76|5027.76|5027.52|5027.52|0
1620730260000|2021-05-11 10:51:00|5027.81|5027.81|5027.81|5027.81|5027.81|5027.81|5027.57|5027.57|0
1620730270000|2021-05-11 10:51:10|5028.1|5028.1|5028.1|5028.1|5028.1|5028.1|5028.1|5028.1|0
1620730280000|2021-05-11 10:51:20|5027.86|5027.86|5028.13|5028.13|5028.15|5028.15|5027.86|5027.86|0
1620730290000|2021-05-11 10:51:30|5028.71|5028.71|5028.84|5028.84|5029.16|5029.16|5028.71|5028.71|0
1620730310000|2021-05-11 10:51:50|5029.8|5029.8|5031.15|5031.15|5031.15|5031.15|5029.8|5029.8|0
1620730320000|2021-05-11 10:52:00|5032.23|5032.23|5032.28|5032.28|5032.28|5032.28|5032.23|5032.23|0
1620730330000|2021-05-11 10:52:10|5031.58|5031.58|5031.58|5031.58|5031.87|5031.87|5031.58|5031.58|0
1620730340000|2021-05-11 10:52:20|5031.36|5031.36|5032.37|5032.37|5032.61|5032.61|5031.13|5031.13|0
1620730350000|2021-05-11 10:52:30|5032.14|5032.14|5031.37|5031.37|5032.14|5032.14|5031.37|5031.37|0
1620730360000|2021-05-11 10:52:40|5030.5|5030.5|5030.21|5030.21|5030.5|5030.5|5030.21|5030.21|0
1620730370000|2021-05-11 10:52:50|5028.48|5028.48|5028.12|5028.12|5028.48|5028.48|5027.91|5027.91|0
1620730380000|2021-05-11 10:53:00|5027.41|5027.41|5027.41|5027.41|5027.41|5027.41|5027.41|5027.41|0
1620730400000|2021-05-11 10:53:20|5027.19|5027.19|5029.18|5029.18|5029.18|5029.18|5027.19|5027.19|0
1620730410000|2021-05-11 10:53:30|5029.42|5029.42|5029.71|5029.71|5029.76|5029.76|5029.42|5029.42|0
1620730420000|2021-05-11 10:53:40|5030|5030|5030.24|5030.24|5030.24|5030.24|5030|5030|0
1620730430000|2021-05-11 10:53:50|5030.53|5030.53|5031.18|5031.18|5031.18|5031.18|5030.53|5030.53|0
1620730440000|2021-05-11 10:54:00|5030.94|5030.94|5030.5|5030.5|5031.18|5031.18|5030.5|5030.5|0
1620730450000|2021-05-11 10:54:10|5030.27|5030.27|5030.27|5030.27|5030.27|5030.27|5030.27|5030.27|0
1620730460000|2021-05-11 10:54:20|5030.5|5030.5|5030.5|5030.5|5030.5|5030.5|5030.5|5030.5|0
1620730470000|2021-05-11 10:54:30|5030.79|5030.79|5030.79|5030.79|5030.79|5030.79|5030.79|5030.79|0
1620730490000|2021-05-11 10:54:50|5031.08|5031.08|5031.32|5031.32|5031.32|5031.32|5031.08|5031.08|0
1620730500000|2021-05-11 10:55:00|5031.54|5031.54|5031.59|5031.59|5032.02|5032.02|5031.3|5031.3|0
1620730510000|2021-05-11 10:55:10|5031.08|5031.08|5030.79|5030.79|5031.08|5031.08|5030.79|5030.79|0
1620730520000|2021-05-11 10:55:20|5030.55|5030.55|5030.79|5030.79|5031.08|5031.08|5029.88|5029.88|0
1620730530000|2021-05-11 10:55:30|5031.08|5031.08|5031.08|5031.08|5031.08|5031.08|5031.08|5031.08|0
1620730540000|2021-05-11 10:55:40|5031.32|5031.32|5030.84|5030.84|5031.32|5031.32|5030.84|5030.84|0
1620730550000|2021-05-11 10:55:50|5031.42|5031.42|5031.42|5031.42|5031.42|5031.42|5031.42|5031.42|0
1620730560000|2021-05-11 10:56:00|5031.13|5031.13|5031.13|5031.13|5031.13|5031.13|5031.13|5031.13|0
1620730570000|2021-05-11 10:56:10|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|0
1620730580000|2021-05-11 10:56:20|5032.14|5032.14|5032.14|5032.14|5032.14|5032.14|5032.14|5032.14|0
1620730590000|2021-05-11 10:56:30|5032.57|5032.57|5032.57|5032.57|5032.57|5032.57|5032.57|5032.57|0
1620730600000|2021-05-11 10:56:40|5032.86|5032.86|5032.57|5032.57|5032.86|5032.86|5032.57|5032.57|0
1620730610000|2021-05-11 10:56:50|5032.33|5032.33|5031.59|5031.59|5032.33|5032.33|5031.59|5031.59|0
1620730620000|2021-05-11 10:57:00|5031.83|5031.83|5031.83|5031.83|5031.83|5031.83|5031.83|5031.83|0
1620730630000|2021-05-11 10:57:10|5032.69|5032.69|5033.22|5033.22|5033.22|5033.22|5032.69|5032.69|0
1620730640000|2021-05-11 10:57:20|5033.51|5033.51|5033.75|5033.75|5033.75|5033.75|5033.51|5033.51|0
1620730650000|2021-05-11 10:57:30|5034.04|5034.04|5034.33|5034.33|5034.33|5034.33|5034.04|5034.04|0
1620730670000|2021-05-11 10:57:50|5034.04|5034.04|5034.04|5034.04|5034.04|5034.04|5033.8|5033.8|0
1620730680000|2021-05-11 10:58:00|5034.33|5034.33|5034.97|5034.97|5035.26|5035.26|5034.33|5034.33|0
1620730690000|2021-05-11 10:58:10|5034.69|5034.69|5035|5035|5035.26|5035.26|5034.47|5034.47|0
1620730700000|2021-05-11 10:58:20|5035.04|5035.04|5035.06|5035.06|5035.06|5035.06|5035.04|5035.04|0
1620730710000|2021-05-11 10:58:30|5035.27|5035.27|5034.69|5034.69|5035.27|5035.27|5034.69|5034.69|0
1620730720000|2021-05-11 10:58:40|5034.98|5034.98|5035.2|5035.2|5035.2|5035.2|5034.98|5034.98|0
1620730730000|2021-05-11 10:58:50|5035.65|5035.65|5035.49|5035.49|5035.89|5035.89|5035.49|5035.49|0
1620730740000|2021-05-11 10:59:00|5036.07|5036.07|5036.78|5036.78|5036.78|5036.78|5036.02|5036.02|0
1620730750000|2021-05-11 10:59:10|5036.25|5036.25|5035.97|5035.97|5036.4|5036.4|5035.73|5035.73|0
1620730780000|2021-05-11 10:59:40|5036.25|5036.25|5037.55|5037.55|5037.55|5037.55|5036.25|5036.25|0
1620730790000|2021-05-11 10:59:50|5038.12|5038.12|5038.12|5038.12|5038.41|5038.41|5038.12|5038.12|0
1620730800000|2021-05-11 11:00:00|5037.83|5037.83|5038.75|5038.75|5039.99|5039.99|5037.83|5037.83|0
1620730810000|2021-05-11 11:00:10|5039.18|5039.18|5039.54|5039.54|5039.54|5039.54|5038.75|5038.75|0
1620730820000|2021-05-11 11:00:20|5039.01|5039.01|5039.01|5039.01|5039.01|5039.01|5039.01|5039.01|0
1620730830000|2021-05-11 11:00:30|5039.3|5039.3|5038.72|5038.72|5039.3|5039.3|5038.72|5038.72|0
1620730840000|2021-05-11 11:00:40|5038.96|5038.96|5040.33|5040.33|5040.83|5040.83|5038.96|5038.96|0
1620730850000|2021-05-11 11:00:50|5040.27|5040.27|5041.18|5041.18|5041.18|5041.18|5039.55|5039.55|0
1620730860000|2021-05-11 11:01:00|5041.26|5041.26|5041.06|5041.06|5041.27|5041.27|5041.06|5041.06|0
1620730870000|2021-05-11 11:01:10|5041.92|5041.92|5041.92|5041.92|5041.92|5041.92|5041.92|5041.92|0
1620730880000|2021-05-11 11:01:20|5040.94|5040.94|5040.94|5040.94|5040.94|5040.94|5040.65|5040.65|0
1620730900000|2021-05-11 11:01:40|5040.36|5040.36|5040.15|5040.15|5040.36|5040.36|5040.15|5040.15|0
1620730910000|2021-05-11 11:01:50|5040.43|5040.43|5040.43|5040.43|5040.43|5040.43|5040.43|5040.43|0
1620730920000|2021-05-11 11:02:00|5040.15|5040.15|5040.65|5040.65|5040.65|5040.65|5040.15|5040.15|0
1620730930000|2021-05-11 11:02:10|5040.89|5040.89|5041.85|5041.85|5041.85|5041.85|5040.89|5040.89|0
1620730940000|2021-05-11 11:02:20|5041.61|5041.61|5041.32|5041.32|5041.61|5041.61|5041.32|5041.32|0
1620730950000|2021-05-11 11:02:30|5041.56|5041.56|5040.87|5040.87|5041.56|5041.56|5040.87|5040.87|0
1620730960000|2021-05-11 11:02:40|5040.58|5040.58|5040.72|5040.72|5041.16|5041.16|5040.58|5040.58|0
1620730970000|2021-05-11 11:02:50|5039.38|5039.38|5040.87|5040.87|5040.87|5040.87|5039.11|5039.11|0
1620730980000|2021-05-11 11:03:00|5040.63|5040.63|5039.69|5039.69|5040.63|5040.63|5039.69|5039.69|0
1620730990000|2021-05-11 11:03:10|5039.4|5039.4|5039.62|5039.62|5039.62|5039.62|5039.4|5039.4|0
1620731010000|2021-05-11 11:03:30|5039.38|5039.38|5039.79|5039.79|5040|5040|5039.38|5039.38|0
1620731020000|2021-05-11 11:03:40|5039.02|5039.02|5038.8|5038.8|5039.02|5039.02|5038.8|5038.8|0
1620731040000|2021-05-11 11:04:00|5038.57|5038.57|5038.88|5038.88|5038.88|5038.88|5038.35|5038.35|0
1620731050000|2021-05-11 11:04:10|5039.09|5039.09|5039.38|5039.38|5039.67|5039.67|5039.09|5039.09|0
1620731060000|2021-05-11 11:04:20|5039.84|5039.84|5042.38|5042.38|5042.38|5042.38|5039.84|5039.84|0
1620731070000|2021-05-11 11:04:30|5042.67|5042.67|5043.84|5043.84|5044.15|5044.15|5042.67|5042.67|0
1620731080000|2021-05-11 11:04:40|5044.42|5044.42|5044.42|5044.42|5044.42|5044.42|5044.18|5044.18|0
1620731090000|2021-05-11 11:04:50|5043.36|5043.36|5043.52|5043.52|5043.52|5043.52|5043.36|5043.36|0
1620731100000|2021-05-11 11:05:00|5043.5|5043.5|5042.74|5042.74|5043.72|5043.72|5042.74|5042.74|0
1620731110000|2021-05-11 11:05:10|5042.26|5042.26|5040.73|5040.73|5042.26|5042.26|5040.73|5040.73|0
1620731120000|2021-05-11 11:05:20|5040.49|5040.49|5040.73|5040.73|5040.73|5040.73|5040.49|5040.49|0
1620731130000|2021-05-11 11:05:30|5040.97|5040.97|5041.55|5041.55|5041.55|5041.55|5040.97|5040.97|0
1620731140000|2021-05-11 11:05:40|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|5040.97|5040.97|0
1620731150000|2021-05-11 11:05:50|5041.09|5041.09|5041.38|5041.38|5041.38|5041.38|5041.09|5041.09|0
1620731170000|2021-05-11 11:06:10|5042.02|5042.02|5043.2|5043.2|5043.2|5043.2|5042.02|5042.02|0
1620731180000|2021-05-11 11:06:20|5042.98|5042.98|5043.7|5043.7|5043.7|5043.7|5042.98|5042.98|0
1620731190000|2021-05-11 11:06:30|5043.99|5043.99|5044.52|5044.52|5044.52|5044.52|5043.99|5043.99|0
1620731200000|2021-05-11 11:06:40|5043.99|5043.99|5044.57|5044.57|5044.57|5044.57|5043.99|5043.99|0
1620731210000|2021-05-11 11:06:50|5044.78|5044.78|5044.78|5044.78|5044.78|5044.78|5044.78|5044.78|0
1620731220000|2021-05-11 11:07:00|5045.07|5045.07|5045.1|5045.1|5045.31|5045.31|5045.07|5045.07|0
1620731230000|2021-05-11 11:07:10|5045.38|5045.38|5043.88|5043.88|5045.38|5045.38|5043.88|5043.88|0
1620731260000|2021-05-11 11:07:40|5043.3|5043.3|5043.3|5043.3|5043.3|5043.3|5043.3|5043.3|0
1620731270000|2021-05-11 11:07:50|5042.73|5042.73|5041.36|5041.36|5042.73|5042.73|5041.36|5041.36|0
1620731280000|2021-05-11 11:08:00|5041.6|5041.6|5040.12|5040.12|5041.6|5041.6|5039.59|5039.59|0
1620731290000|2021-05-11 11:08:10|5039.9|5039.9|5039.9|5039.9|5039.9|5039.9|5039.9|5039.9|0
1620731300000|2021-05-11 11:08:20|5039.66|5039.66|5039.66|5039.66|5039.66|5039.66|5039.66|5039.66|0
1620731310000|2021-05-11 11:08:30|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|0
1620731320000|2021-05-11 11:08:40|5039.59|5039.59|5039.39|5039.39|5039.59|5039.59|5039.16|5039.16|0
1620731340000|2021-05-11 11:09:00|5039.68|5039.68|5039.72|5039.72|5039.72|5039.72|5039.68|5039.68|0
1620731350000|2021-05-11 11:09:10|5040.3|5040.3|5039.5|5039.5|5040.3|5040.3|5039.5|5039.5|0
1620731360000|2021-05-11 11:09:20|5039.72|5039.72|5040.25|5040.25|5040.25|5040.25|5039.72|5039.72|0
1620731380000|2021-05-11 11:09:40|5039.38|5039.38|5039.67|5039.67|5039.91|5039.91|5039.38|5039.38|0
1620731390000|2021-05-11 11:09:50|5039.38|5039.38|5039.38|5039.38|5039.38|5039.38|5039.38|5039.38|0
1620731400000|2021-05-11 11:10:00|5039.67|5039.67|5039|5039|5039.67|5039.67|5038.76|5038.76|0
1620731410000|2021-05-11 11:10:10|5038.71|5038.71|5037.89|5037.89|5038.93|5038.93|5037.89|5037.89|0
1620731420000|2021-05-11 11:10:20|5037.15|5037.15|5037.15|5037.15|5037.15|5037.15|5037.15|5037.15|0
1620731430000|2021-05-11 11:10:30|5037.39|5037.39|5039.72|5039.72|5039.72|5039.72|5037.39|5037.39|0
1620731440000|2021-05-11 11:10:40|5039.94|5039.94|5040.65|5040.65|5040.65|5040.65|5039.94|5039.94|0
1620731450000|2021-05-11 11:10:50|5041.52|5041.52|5042.53|5042.53|5042.76|5042.76|5041.52|5041.52|0
1620731510000|2021-05-11 11:11:50|5043.17|5043.17|5043.7|5043.7|5043.7|5043.7|5043.17|5043.17|0
1620731520000|2021-05-11 11:12:00|5043.41|5043.41|5043.41|5043.41|5043.41|5043.41|5043.41|5043.41|0
1620731540000|2021-05-11 11:12:20|5043.99|5043.99|5043.99|5043.99|5043.99|5043.99|5043.99|5043.99|0
1620731550000|2021-05-11 11:12:30|5043.46|5043.46|5042.93|5042.93|5043.46|5043.46|5042.93|5042.93|0
1620731560000|2021-05-11 11:12:40|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|0
1620731570000|2021-05-11 11:12:50|5042.17|5042.17|5040.65|5040.65|5042.17|5042.17|5040.44|5040.44|0
1620731580000|2021-05-11 11:13:00|5041.23|5041.23|5040.49|5040.49|5041.23|5041.23|5040.49|5040.49|0
1620731590000|2021-05-11 11:13:10|5040.2|5040.2|5040.2|5040.2|5040.2|5040.2|5040.2|5040.2|0
1620731600000|2021-05-11 11:13:20|5039.96|5039.96|5039.48|5039.48|5039.96|5039.96|5039.48|5039.48|0
1620731610000|2021-05-11 11:13:30|5039.52|5039.52|5037.98|5037.98|5039.52|5039.52|5037.98|5037.98|0
1620731620000|2021-05-11 11:13:40|5037.75|5037.75|5037.8|5037.8|5037.8|5037.8|5037.75|5037.75|0
1620731630000|2021-05-11 11:13:50|5037.09|5037.09|5036.41|5036.41|5037.09|5037.09|5035.5|5035.5|0
1620731640000|2021-05-11 11:14:00|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|5036.37|0
1620731650000|2021-05-11 11:14:10|5036.66|5036.66|5037.42|5037.42|5037.42|5037.42|5036.66|5036.66|0
1620731660000|2021-05-11 11:14:20|5037.13|5037.13|5036.84|5036.84|5037.13|5037.13|5036.84|5036.84|0
1620731670000|2021-05-11 11:14:30|5036.61|5036.61|5037.13|5037.13|5037.13|5037.13|5036.61|5036.61|0
1620731680000|2021-05-11 11:14:40|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|5036.84|0
1620731690000|2021-05-11 11:14:50|5036.61|5036.61|5036.03|5036.03|5036.61|5036.61|5036.03|5036.03|0
1620731710000|2021-05-11 11:15:10|5035.74|5035.74|5035.74|5035.74|5035.74|5035.74|5035.74|5035.74|0
1620731720000|2021-05-11 11:15:20|5035.5|5035.5|5035.28|5035.28|5035.5|5035.5|5035.28|5035.28|0
1620731730000|2021-05-11 11:15:30|5035.57|5035.57|5034.81|5034.81|5035.57|5035.57|5034.81|5034.81|0
1620731740000|2021-05-11 11:15:40|5034.52|5034.52|5034.3|5034.3|5034.52|5034.52|5034.08|5034.08|0
1620731760000|2021-05-11 11:16:00|5034.52|5034.52|5035.79|5035.79|5035.79|5035.79|5034.52|5034.52|0
1620731770000|2021-05-11 11:16:10|5036.08|5036.08|5036.82|5036.82|5036.82|5036.82|5036.08|5036.08|0
1620731780000|2021-05-11 11:16:20|5036.74|5036.74|5038.08|5038.08|5038.08|5038.08|5036.74|5036.74|0
1620731790000|2021-05-11 11:16:30|5038.73|5038.73|5038.73|5038.73|5038.73|5038.73|5038.49|5038.49|0
1620731800000|2021-05-11 11:16:40|5039.02|5039.02|5039.02|5039.02|5039.02|5039.02|5039.02|5039.02|0
1620731810000|2021-05-11 11:16:50|5039.24|5039.24|5038.73|5038.73|5039.24|5039.24|5038.73|5038.73|0
1620731820000|2021-05-11 11:17:00|5039.02|5039.02|5037.82|5037.82|5039.02|5039.02|5037.82|5037.82|0
1620731830000|2021-05-11 11:17:10|5037.24|5037.24|5036.9|5036.9|5037.24|5037.24|5036.9|5036.9|0
1620731840000|2021-05-11 11:17:20|5035.82|5035.82|5035.1|5035.1|5035.82|5035.82|5035.1|5035.1|0
1620731850000|2021-05-11 11:17:30|5035.06|5035.06|5036.07|5036.07|5036.07|5036.07|5035.06|5035.06|0
1620731860000|2021-05-11 11:17:40|5036.03|5036.03|5036.05|5036.05|5036.34|5036.34|5036.03|5036.03|0
1620731870000|2021-05-11 11:17:50|5036.27|5036.27|5036.85|5036.85|5036.85|5036.85|5036.27|5036.27|0
1620731890000|2021-05-11 11:18:10|5037.06|5037.06|5037.35|5037.35|5037.35|5037.35|5037.06|5037.06|0
1620731900000|2021-05-11 11:18:20|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|0
1620731910000|2021-05-11 11:18:30|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|0
1620731920000|2021-05-11 11:18:40|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|5036.85|0
1620731930000|2021-05-11 11:18:50|5037.14|5037.14|5037.12|5037.12|5037.43|5037.43|5037.12|5037.12|0
1620731940000|2021-05-11 11:19:00|5036.67|5036.67|5036.67|5036.67|5036.67|5036.67|5036.67|5036.67|0
1620731950000|2021-05-11 11:19:10|5036.91|5036.91|5036.67|5036.67|5036.91|5036.91|5036.67|5036.67|0
1620731960000|2021-05-11 11:19:20|5036.14|5036.14|5035.92|5035.92|5036.14|5036.14|5035.92|5035.92|0
1620731970000|2021-05-11 11:19:30|5035.88|5035.88|5035.88|5035.88|5035.88|5035.88|5035.88|5035.88|0
1620731980000|2021-05-11 11:19:40|5035.67|5035.67|5035.62|5035.62|5036.19|5036.19|5035.62|5035.62|0
1620731990000|2021-05-11 11:19:50|5036.19|5036.19|5036.19|5036.19|5036.19|5036.19|5036.19|5036.19|0
1620732000000|2021-05-11 11:20:00|5036.63|5036.63|5034.64|5034.64|5036.63|5036.63|5034.64|5034.64|0
1620732010000|2021-05-11 11:20:10|5034.87|5034.87|5035.4|5035.4|5035.4|5035.4|5034.87|5034.87|0
1620732020000|2021-05-11 11:20:20|5035.43|5035.43|5037.56|5037.56|5038.14|5038.14|5035.14|5035.14|0
1620732030000|2021-05-11 11:20:30|5037.33|5037.33|5037.32|5037.32|5037.33|5037.33|5037.32|5037.32|0
1620732040000|2021-05-11 11:20:40|5036.84|5036.84|5036.03|5036.03|5036.84|5036.84|5036.03|5036.03|0
1620732050000|2021-05-11 11:20:50|5035.84|5035.84|5035.43|5035.43|5035.84|5035.84|5035.38|5035.38|0
1620732060000|2021-05-11 11:21:00|5035|5035|5032.7|5032.7|5035|5035|5032.7|5032.7|0
1620732070000|2021-05-11 11:21:10|5032.66|5032.66|5032.71|5032.71|5032.95|5032.95|5032.66|5032.66|0
1620732080000|2021-05-11 11:21:20|5033.29|5033.29|5033.07|5033.07|5033.29|5033.29|5033.07|5033.07|0
1620732090000|2021-05-11 11:21:30|5032.6|5032.6|5032.31|5032.31|5032.6|5032.6|5032.02|5032.02|0
1620732100000|2021-05-11 11:21:40|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|0
1620732110000|2021-05-11 11:21:50|5032.83|5032.83|5034.11|5034.11|5034.11|5034.11|5032.83|5032.83|0
1620732120000|2021-05-11 11:22:00|5034.68|5034.68|5034.68|5034.68|5034.68|5034.68|5034.68|5034.68|0
1620732130000|2021-05-11 11:22:10|5034.9|5034.9|5034.85|5034.85|5034.9|5034.9|5034.61|5034.61|0
1620732140000|2021-05-11 11:22:20|5034.16|5034.16|5033.76|5033.76|5034.16|5034.16|5033.76|5033.76|0
1620732150000|2021-05-11 11:22:30|5034.05|5034.05|5033.38|5033.38|5034.05|5034.05|5033.38|5033.38|0
1620732160000|2021-05-11 11:22:40|5033.14|5033.14|5033.14|5033.14|5033.14|5033.14|5033.14|5033.14|0
1620732170000|2021-05-11 11:22:50|5032.85|5032.85|5032.56|5032.56|5032.85|5032.85|5032.56|5032.56|0
1620732180000|2021-05-11 11:23:00|5033.04|5033.04|5033.26|5033.26|5033.26|5033.26|5033.04|5033.04|0
1620732190000|2021-05-11 11:23:10|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|5033.25|0
1620732200000|2021-05-11 11:23:20|5034.12|5034.12|5034.12|5034.12|5034.12|5034.12|5034.12|5034.12|0
1620732210000|2021-05-11 11:23:30|5033.54|5033.54|5033.54|5033.54|5033.54|5033.54|5033.54|5033.54|0
1620732240000|2021-05-11 11:24:00|5033.75|5033.75|5034.33|5034.33|5034.33|5034.33|5033.75|5033.75|0
1620732250000|2021-05-11 11:24:10|5035.24|5035.24|5035.24|5035.24|5035.24|5035.24|5035.24|5035.24|0
1620732260000|2021-05-11 11:24:20|5035.48|5035.48|5035.48|5035.48|5035.48|5035.48|5035.48|5035.48|0
1620732270000|2021-05-11 11:24:30|5035.24|5035.24|5035.53|5035.53|5035.53|5035.53|5035.24|5035.24|0
1620732280000|2021-05-11 11:24:40|5035.31|5035.31|5035.31|5035.31|5035.31|5035.31|5035.31|5035.31|0
1620732290000|2021-05-11 11:24:50|5035.08|5035.08|5034.33|5034.33|5035.08|5035.08|5034.04|5034.04|0
1620732300000|2021-05-11 11:25:00|5034.04|5034.04|5033.84|5033.84|5034.33|5034.33|5033.8|5033.8|0
1620732310000|2021-05-11 11:25:10|5034.27|5034.27|5034.32|5034.32|5034.99|5034.99|5034.27|5034.27|0
1620732320000|2021-05-11 11:25:20|5033.74|5033.74|5032.62|5032.62|5033.74|5033.74|5032.62|5032.62|0
1620732330000|2021-05-11 11:25:30|5032.14|5032.14|5031.71|5031.71|5032.14|5032.14|5031.71|5031.71|0
1620732340000|2021-05-11 11:25:40|5032.14|5032.14|5032.62|5032.62|5032.62|5032.62|5032.14|5032.14|0
1620732350000|2021-05-11 11:25:50|5031.61|5031.61|5031.32|5031.32|5031.61|5031.61|5030.89|5030.89|0
1620732360000|2021-05-11 11:26:00|5031.75|5031.75|5033|5033|5033|5033|5031.75|5031.75|0
1620732380000|2021-05-11 11:26:20|5032.76|5032.76|5032.76|5032.76|5032.76|5032.76|5032.76|5032.76|0
1620732390000|2021-05-11 11:26:30|5033.05|5033.05|5033.87|5033.87|5033.92|5033.92|5033.05|5033.05|0
1620732400000|2021-05-11 11:26:40|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|5033.58|0
1620732410000|2021-05-11 11:26:50|5033.34|5033.34|5033.34|5033.34|5033.34|5033.34|5033.34|5033.34|0
1620732420000|2021-05-11 11:27:00|5033.77|5033.77|5034.01|5034.01|5034.01|5034.01|5033.77|5033.77|0
1620732430000|2021-05-11 11:27:10|5034.25|5034.25|5035.5|5035.5|5035.5|5035.5|5034.25|5034.25|0
1620732450000|2021-05-11 11:27:30|5035.51|5035.51|5036.23|5036.23|5036.23|5036.23|5035.45|5035.45|0
1620732470000|2021-05-11 11:27:50|5036.45|5036.45|5036.21|5036.21|5036.45|5036.45|5036.21|5036.21|0
1620732480000|2021-05-11 11:28:00|5035.99|5035.99|5035.99|5035.99|5035.99|5035.99|5035.99|5035.99|0
1620732490000|2021-05-11 11:28:10|5035.75|5035.75|5035.75|5035.75|5035.75|5035.75|5035.75|5035.75|0
1620732500000|2021-05-11 11:28:20|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|0
1620732510000|2021-05-11 11:28:30|5035.99|5035.99|5035.75|5035.75|5035.99|5035.99|5035.75|5035.75|0
1620732530000|2021-05-11 11:28:50|5035.25|5035.25|5035.25|5035.25|5035.25|5035.25|5035.25|5035.25|0
1620732540000|2021-05-11 11:29:00|5034.79|5034.79|5034.55|5034.55|5034.79|5034.79|5034.55|5034.55|0
1620732560000|2021-05-11 11:29:20|5034.34|5034.34|5034.63|5034.63|5034.91|5034.91|5034.34|5034.34|0
1620732600000|2021-05-11 11:30:00|5034.41|5034.41|5033.59|5033.59|5034.41|5034.41|5033.59|5033.59|0
1620732630000|2021-05-11 11:30:30|5033.3|5033.3|5033.3|5033.3|5033.3|5033.3|5033.3|5033.3|0
1620732660000|2021-05-11 11:31:00|5033.06|5033.06|5033.3|5033.3|5033.3|5033.3|5033.06|5033.06|0
1620732670000|2021-05-11 11:31:10|5033.06|5033.06|5033.06|5033.06|5033.06|5033.06|5033.06|5033.06|0
1620732680000|2021-05-11 11:31:20|5033.09|5033.09|5033.09|5033.09|5033.09|5033.09|5033.09|5033.09|0
1620732690000|2021-05-11 11:31:30|5033.62|5033.62|5033.62|5033.62|5033.62|5033.62|5033.62|5033.62|0
1620732700000|2021-05-11 11:31:40|5033.38|5033.38|5033.67|5033.67|5033.67|5033.67|5033.38|5033.38|0
1620732720000|2021-05-11 11:32:00|5033.45|5033.45|5033.69|5033.69|5033.69|5033.69|5033.45|5033.45|0
1620732730000|2021-05-11 11:32:10|5033.98|5033.98|5033.22|5033.22|5033.98|5033.98|5033.22|5033.22|0
1620732740000|2021-05-11 11:32:20|5033|5033|5033|5033|5033.22|5033.22|5033|5033|0
1620732750000|2021-05-11 11:32:30|5032.76|5032.76|5032.57|5032.57|5033|5033|5032.57|5032.57|0
1620732760000|2021-05-11 11:32:40|5032.33|5032.33|5031.25|5031.25|5032.33|5032.33|5031.25|5031.25|0
1620732770000|2021-05-11 11:32:50|5031.71|5031.71|5030.73|5030.73|5031.71|5031.71|5030.73|5030.73|0
1620732780000|2021-05-11 11:33:00|5030.97|5030.97|5030.97|5030.97|5030.97|5030.97|5030.97|5030.97|0
1620732790000|2021-05-11 11:33:10|5031.18|5031.18|5031.36|5031.36|5031.42|5031.42|5030.97|5030.97|0
1620732810000|2021-05-11 11:33:30|5031.15|5031.15|5030.62|5030.62|5031.15|5031.15|5030.62|5030.62|0
1620732820000|2021-05-11 11:33:40|5030.83|5030.83|5031.07|5031.07|5031.07|5031.07|5030.83|5030.83|0
1620732830000|2021-05-11 11:33:50|5030.83|5030.83|5030.62|5030.62|5030.83|5030.83|5030.62|5030.62|0
1620732840000|2021-05-11 11:34:00|5030.4|5030.4|5028.78|5028.78|5030.4|5030.4|5028.78|5028.78|0
1620732850000|2021-05-11 11:34:10|5028.77|5028.77|5026.01|5026.01|5028.77|5028.77|5026.01|5026.01|0
1620732860000|2021-05-11 11:34:20|5025.95|5025.95|5026.39|5026.39|5026.39|5026.39|5025.66|5025.66|0
1620732870000|2021-05-11 11:34:30|5025.47|5025.47|5025.76|5025.76|5025.76|5025.76|5025.47|5025.47|0
1620732880000|2021-05-11 11:34:40|5026|5026|5026|5026|5026|5026|5026|5026|0
1620732890000|2021-05-11 11:34:50|5026.08|5026.08|5026.06|5026.06|5026.1|5026.1|5026.06|5026.06|0
1620732900000|2021-05-11 11:35:00|5025.78|5025.78|5027.02|5027.02|5027.02|5027.02|5025.76|5025.76|0
1620732930000|2021-05-11 11:35:30|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|0
1620732950000|2021-05-11 11:35:50|5026.5|5026.5|5026.71|5026.71|5026.71|5026.71|5026.5|5026.5|0
1620732960000|2021-05-11 11:36:00|5026.7|5026.7|5026.66|5026.66|5026.7|5026.7|5026.66|5026.66|0
1620732990000|2021-05-11 11:36:30|5026.9|5026.9|5026.9|5026.9|5026.9|5026.9|5026.9|5026.9|0
1620733010000|2021-05-11 11:36:50|5026.88|5026.88|5026.88|5026.88|5026.88|5026.88|5026.88|5026.88|0
1620733020000|2021-05-11 11:37:00|5026.64|5026.64|5026.86|5026.86|5026.86|5026.86|5026.64|5026.64|0
1620733030000|2021-05-11 11:37:10|5026.19|5026.19|5025.39|5025.39|5026.19|5026.19|5025.39|5025.39|0
1620733040000|2021-05-11 11:37:20|5025.61|5025.61|5026.09|5026.09|5026.09|5026.09|5025.61|5025.61|0
1620733050000|2021-05-11 11:37:30|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|0
1620733060000|2021-05-11 11:37:40|5026.09|5026.09|5025.46|5025.46|5026.33|5026.33|5025.46|5025.46|0
1620733070000|2021-05-11 11:37:50|5025.7|5025.7|5026.64|5026.64|5026.64|5026.64|5025.7|5025.7|0
1620733080000|2021-05-11 11:38:00|5026.35|5026.35|5025.89|5025.89|5026.35|5026.35|5025.89|5025.89|0
1620733090000|2021-05-11 11:38:10|5026.35|5026.35|5025.89|5025.89|5026.35|5026.35|5025.89|5025.89|0
1620733100000|2021-05-11 11:38:20|5025.6|5025.6|5024.57|5024.57|5025.6|5025.6|5024.33|5024.33|0
1620733110000|2021-05-11 11:38:30|5024.79|5024.79|5024.74|5024.74|5024.95|5024.95|5024.5|5024.5|0
1620733130000|2021-05-11 11:38:50|5024.75|5024.75|5025.02|5025.02|5025.03|5025.03|5024.75|5024.75|0
1620733140000|2021-05-11 11:39:00|5024.78|5024.78|5024.78|5024.78|5024.78|5024.78|5024.78|5024.78|0
1620733160000|2021-05-11 11:39:20|5024.35|5024.35|5023.08|5023.08|5024.35|5024.35|5023.08|5023.08|0
1620733180000|2021-05-11 11:39:40|5023.09|5023.09|5023.09|5023.09|5023.38|5023.38|5023.09|5023.09|0
1620733190000|2021-05-11 11:39:50|5023.05|5023.05|5022.36|5022.36|5023.05|5023.05|5022.36|5022.36|0
1620733210000|2021-05-11 11:40:10|5021.93|5021.93|5021.93|5021.93|5021.93|5021.93|5021.93|5021.93|0
1620733220000|2021-05-11 11:40:20|5022.16|5022.16|5022.43|5022.43|5022.43|5022.43|5022.14|5022.14|0
1620733240000|2021-05-11 11:40:40|5022.64|5022.64|5022.35|5022.35|5022.64|5022.64|5022.35|5022.35|0
1620733250000|2021-05-11 11:40:50|5022.64|5022.64|5023.46|5023.46|5023.46|5023.46|5022.64|5022.64|0
1620733270000|2021-05-11 11:41:10|5023.44|5023.44|5022.07|5022.07|5023.44|5023.44|5022.07|5022.07|0
1620733280000|2021-05-11 11:41:20|5021.78|5021.78|5021.58|5021.58|5021.78|5021.78|5021.55|5021.55|0
1620733300000|2021-05-11 11:41:40|5020.86|5020.86|5020.86|5020.86|5020.86|5020.86|5020.86|5020.86|0
1620733320000|2021-05-11 11:42:00|5021.53|5021.53|5022.04|5022.04|5022.04|5022.04|5021.53|5021.53|0
1620733330000|2021-05-11 11:42:10|5022.26|5022.26|5023.24|5023.24|5023.24|5023.24|5022.26|5022.26|0
1620733340000|2021-05-11 11:42:20|5022.95|5022.95|5022.76|5022.76|5022.95|5022.95|5022.52|5022.52|0
1620733350000|2021-05-11 11:42:30|5022.97|5022.97|5022.94|5022.94|5022.97|5022.97|5022.94|5022.94|0
1620733360000|2021-05-11 11:42:40|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|0
1620733370000|2021-05-11 11:42:50|5022.71|5022.71|5022.74|5022.74|5022.74|5022.74|5022.24|5022.24|0
1620733380000|2021-05-11 11:43:00|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1620733400000|2021-05-11 11:43:20|5022.74|5022.74|5022.74|5022.74|5022.74|5022.74|5022.74|5022.74|0
1620733410000|2021-05-11 11:43:30|5023.22|5023.22|5023.46|5023.46|5023.46|5023.46|5023.22|5023.22|0
1620733440000|2021-05-11 11:44:00|5023.67|5023.67|5023.67|5023.67|5023.67|5023.67|5023.67|5023.67|0
1620733450000|2021-05-11 11:44:10|5023.43|5023.43|5023.67|5023.67|5023.91|5023.91|5023.43|5023.43|0
1620733470000|2021-05-11 11:44:30|5024.47|5024.47|5026.65|5026.65|5026.65|5026.65|5024.47|5024.47|0
1620733480000|2021-05-11 11:44:40|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|0
1620733490000|2021-05-11 11:44:50|5027.01|5027.01|5027.68|5027.68|5027.68|5027.68|5027.01|5027.01|0
1620733500000|2021-05-11 11:45:00|5027.92|5027.92|5028.21|5028.21|5028.21|5028.21|5027.92|5027.92|0
1620733510000|2021-05-11 11:45:10|5027.73|5027.73|5027.97|5027.97|5028.62|5028.62|5027.73|5027.73|0
1620733520000|2021-05-11 11:45:20|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|0
1620733530000|2021-05-11 11:45:30|5027.78|5027.78|5027.35|5027.35|5027.78|5027.78|5027.35|5027.35|0
1620733540000|2021-05-11 11:45:40|5027.8|5027.8|5028.84|5028.84|5028.84|5028.84|5027.8|5027.8|0
1620733550000|2021-05-11 11:45:50|5028.55|5028.55|5028.55|5028.55|5028.55|5028.55|5028.31|5028.31|0
1620733570000|2021-05-11 11:46:10|5028.26|5028.26|5027.78|5027.78|5028.26|5028.26|5027.78|5027.78|0
1620733580000|2021-05-11 11:46:20|5028|5028|5028.93|5028.93|5028.93|5028.93|5028|5028|0
1620733590000|2021-05-11 11:46:30|5028.69|5028.69|5027.22|5027.22|5028.69|5028.69|5027.22|5027.22|0
1620733600000|2021-05-11 11:46:40|5027|5027|5027.02|5027.02|5027.24|5027.24|5027|5027|0
1620733610000|2021-05-11 11:46:50|5027.04|5027.04|5026.23|5026.23|5027.04|5027.04|5026.23|5026.23|0
1620733620000|2021-05-11 11:47:00|5025.73|5025.73|5024.96|5024.96|5025.73|5025.73|5024.51|5024.51|0
1620733630000|2021-05-11 11:47:10|5025.25|5025.25|5025.25|5025.25|5025.25|5025.25|5025.25|5025.25|0
1620733640000|2021-05-11 11:47:20|5025.73|5025.73|5025.73|5025.73|5025.73|5025.73|5025.73|5025.73|0
1620733650000|2021-05-11 11:47:30|5026.02|5026.02|5025.78|5025.78|5026.02|5026.02|5025.78|5025.78|0
1620733670000|2021-05-11 11:47:50|5025.49|5025.49|5025.73|5025.73|5025.73|5025.73|5025.49|5025.49|0
1620733700000|2021-05-11 11:48:20|5025.49|5025.49|5025.49|5025.49|5025.49|5025.49|5025.49|5025.49|0
1620733710000|2021-05-11 11:48:30|5025.73|5025.73|5026.67|5026.67|5026.67|5026.67|5025.73|5025.73|0
1620733720000|2021-05-11 11:48:40|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|5026.43|0
1620733740000|2021-05-11 11:49:00|5025.99|5025.99|5025.99|5025.99|5025.99|5025.99|5025.71|5025.71|0
1620733750000|2021-05-11 11:49:10|5025.76|5025.76|5025.99|5025.99|5025.99|5025.99|5025.76|5025.76|0
1620733770000|2021-05-11 11:49:30|5025.71|5025.71|5025.71|5025.71|5025.71|5025.71|5025.47|5025.47|0
1620733780000|2021-05-11 11:49:40|5025.47|5025.47|5024.51|5024.51|5025.47|5025.47|5024.51|5024.51|0
1620733800000|2021-05-11 11:50:00|5023.79|5023.79|5022.46|5022.46|5023.79|5023.79|5022.46|5022.46|0
1620733810000|2021-05-11 11:50:10|5022.22|5022.22|5021.68|5021.68|5022.22|5022.22|5021.43|5021.43|0
1620733820000|2021-05-11 11:50:20|5021.44|5021.44|5021.16|5021.16|5021.44|5021.44|5021.16|5021.16|0
1620733840000|2021-05-11 11:50:40|5021.39|5021.39|5021.61|5021.61|5021.61|5021.61|5021.39|5021.39|0
1620733850000|2021-05-11 11:50:50|5021.9|5021.9|5021.9|5021.9|5021.9|5021.9|5021.9|5021.9|0
1620733860000|2021-05-11 11:51:00|5021.66|5021.66|5022.77|5022.77|5022.77|5022.77|5021.66|5021.66|0
1620733870000|2021-05-11 11:51:10|5022.29|5022.29|5022.29|5022.29|5022.29|5022.29|5022.29|5022.29|0
1620733890000|2021-05-11 11:51:30|5022.07|5022.07|5024.04|5024.04|5024.04|5024.04|5022.07|5022.07|0
1620733900000|2021-05-11 11:51:40|5024.02|5024.02|5024.82|5024.82|5024.82|5024.82|5024.02|5024.02|0
1620733910000|2021-05-11 11:51:50|5024.53|5024.53|5025.29|5025.29|5025.29|5025.29|5024.53|5024.53|0
1620733930000|2021-05-11 11:52:10|5025.51|5025.51|5025.51|5025.51|5025.51|5025.51|5025.51|5025.51|0
1620733940000|2021-05-11 11:52:20|5025.55|5025.55|5025.55|5025.55|5025.55|5025.55|5025.55|5025.55|0
1620733970000|2021-05-11 11:52:50|5025.46|5025.46|5025.24|5025.24|5025.46|5025.46|5025.24|5025.24|0
1620734000000|2021-05-11 11:53:20|5025.23|5025.23|5024.75|5024.75|5025.45|5025.45|5024.75|5024.75|0
1620734010000|2021-05-11 11:53:30|5024.99|5024.99|5025.5|5025.5|5025.5|5025.5|5024.99|5024.99|0
1620734050000|2021-05-11 11:54:10|5025.28|5025.28|5025.5|5025.5|5025.5|5025.5|5025.28|5025.28|0
1620734060000|2021-05-11 11:54:20|5025.71|5025.71|5026|5026|5026|5026|5025.71|5025.71|0
1620734080000|2021-05-11 11:54:40|5026.29|5026.29|5026.29|5026.29|5026.29|5026.29|5026.29|5026.29|0
1620734090000|2021-05-11 11:54:50|5026.26|5026.26|5026.31|5026.31|5026.31|5026.31|5026.26|5026.26|0
1620734110000|2021-05-11 11:55:10|5025.87|5025.87|5025.84|5025.84|5025.87|5025.87|5025.84|5025.84|0
1620734120000|2021-05-11 11:55:20|5026.06|5026.06|5023.56|5023.56|5026.06|5026.06|5023.56|5023.56|0
1620734130000|2021-05-11 11:55:30|5022.92|5022.92|5022.39|5022.39|5022.92|5022.92|5022.39|5022.39|0
1620734140000|2021-05-11 11:55:40|5022.6|5022.6|5023.34|5023.34|5023.34|5023.34|5022.6|5022.6|0
1620734150000|2021-05-11 11:55:50|5023.62|5023.62|5023.62|5023.62|5023.62|5023.62|5023.62|5023.62|0
1620734160000|2021-05-11 11:56:00|5024.06|5024.06|5024.04|5024.04|5024.06|5024.06|5024.04|5024.04|0
1620734170000|2021-05-11 11:56:10|5024.07|5024.07|5024.04|5024.04|5024.07|5024.07|5024.04|5024.04|0
1620734180000|2021-05-11 11:56:20|5024.07|5024.07|5024.04|5024.04|5024.07|5024.07|5024.04|5024.04|0
1620734190000|2021-05-11 11:56:30|5023.8|5023.8|5023.85|5023.85|5023.85|5023.85|5023.8|5023.8|0
1620734200000|2021-05-11 11:56:40|5023.61|5023.61|5023.59|5023.59|5023.61|5023.61|5023.59|5023.59|0
1620734210000|2021-05-11 11:56:50|5023.3|5023.3|5022.55|5022.55|5023.3|5023.3|5022.55|5022.55|0
1620734220000|2021-05-11 11:57:00|5022.33|5022.33|5021.48|5021.48|5022.33|5022.33|5021.48|5021.48|0
1620734230000|2021-05-11 11:57:10|5020.81|5020.81|5021.03|5021.03|5021.03|5021.03|5020.81|5020.81|0
1620734240000|2021-05-11 11:57:20|5021.06|5021.06|5020.55|5020.55|5021.06|5021.06|5020.55|5020.55|0
1620734250000|2021-05-11 11:57:30|5020.53|5020.53|5020.24|5020.24|5020.53|5020.53|5020.24|5020.24|0
1620734260000|2021-05-11 11:57:40|5019.95|5019.95|5016.53|5016.53|5019.95|5019.95|5016.29|5016.29|0
1620734270000|2021-05-11 11:57:50|5016.24|5016.24|5014.52|5014.52|5016.24|5016.24|5014.52|5014.52|0
1620734280000|2021-05-11 11:58:00|5014.95|5014.95|5014.07|5014.07|5014.95|5014.95|5014.07|5014.07|0
1620734290000|2021-05-11 11:58:10|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|0
1620734300000|2021-05-11 11:58:20|5013.35|5013.35|5012.8|5012.8|5013.35|5013.35|5012.24|5012.24|0
1620734310000|2021-05-11 11:58:30|5012.58|5012.58|5012.58|5012.58|5012.58|5012.58|5012.58|5012.58|0
1620734320000|2021-05-11 11:58:40|5012.1|5012.1|5012.1|5012.1|5012.1|5012.1|5012.1|5012.1|0
1620734330000|2021-05-11 11:58:50|5011.81|5011.81|5011.07|5011.07|5011.81|5011.81|5011.07|5011.07|0
1620734340000|2021-05-11 11:59:00|5010.56|5010.56|5011.6|5011.6|5011.6|5011.6|5010.32|5010.32|0
1620734350000|2021-05-11 11:59:10|5011.88|5011.88|5011.36|5011.36|5011.88|5011.88|5011.36|5011.36|0
1620734360000|2021-05-11 11:59:20|5011.6|5011.6|5011.6|5011.6|5011.6|5011.6|5011.6|5011.6|0
1620734370000|2021-05-11 11:59:30|5012.34|5012.34|5012.8|5012.8|5013.03|5013.03|5012.34|5012.34|0
1620734390000|2021-05-11 11:59:50|5013.23|5013.23|5012.96|5012.96|5013.25|5013.25|5012.96|5012.96|0
1620734400000|2021-05-11 12:00:00|5012.75|5012.75|5012.44|5012.44|5012.75|5012.75|5012.24|5012.24|0
1620734410000|2021-05-11 12:00:10|5012.97|5012.97|5012.9|5012.9|5012.97|5012.97|5012.68|5012.68|0
1620734430000|2021-05-11 12:00:30|5012.61|5012.61|5012.16|5012.16|5012.61|5012.61|5012.16|5012.16|0
1620734440000|2021-05-11 12:00:40|5011.44|5011.44|5011.44|5011.44|5011.44|5011.44|5011.44|5011.44|0
1620734460000|2021-05-11 12:01:00|5010.87|5010.87|5008.92|5008.92|5010.87|5010.87|5008.92|5008.92|0
1620734470000|2021-05-11 12:01:10|5008.89|5008.89|5008.89|5008.89|5008.89|5008.89|5008.89|5008.89|0
1620734480000|2021-05-11 12:01:20|5009.18|5009.18|5009.37|5009.37|5009.88|5009.88|5008.89|5008.89|0
1620734490000|2021-05-11 12:01:30|5009.08|5009.08|5009.37|5009.37|5009.37|5009.37|5008.79|5008.79|0
1620734510000|2021-05-11 12:01:50|5009.59|5009.59|5009.63|5009.63|5009.63|5009.63|5009.59|5009.59|0
1620734520000|2021-05-11 12:02:00|5009.34|5009.34|5009.34|5009.34|5009.34|5009.34|5009.34|5009.34|0
1620734530000|2021-05-11 12:02:10|5009.1|5009.1|5008.75|5008.75|5009.1|5009.1|5008.75|5008.75|0
1620734540000|2021-05-11 12:02:20|5008.54|5008.54|5008.83|5008.83|5008.83|5008.83|5008.54|5008.54|0
1620734550000|2021-05-11 12:02:30|5008.61|5008.61|5008.32|5008.32|5008.61|5008.61|5008.32|5008.32|0
1620734560000|2021-05-11 12:02:40|5008.61|5008.61|5006.38|5006.38|5008.61|5008.61|5006.38|5006.38|0
1620734570000|2021-05-11 12:02:50|5006.09|5006.09|5007.41|5007.41|5007.41|5007.41|5005.87|5005.87|0
1620734590000|2021-05-11 12:03:10|5007.99|5007.99|5008.42|5008.42|5008.42|5008.42|5007.99|5007.99|0
1620734600000|2021-05-11 12:03:20|5008.63|5008.63|5008.63|5008.63|5008.63|5008.63|5008.63|5008.63|0
1620734610000|2021-05-11 12:03:30|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|0
1620734620000|2021-05-11 12:03:40|5008.95|5008.95|5008.71|5008.71|5008.95|5008.95|5008.71|5008.71|0
1620734640000|2021-05-11 12:04:00|5008.67|5008.67|5008|5008|5008.67|5008.67|5007.95|5007.95|0
1620734650000|2021-05-11 12:04:10|5008.22|5008.22|5008.81|5008.81|5008.81|5008.81|5008.22|5008.22|0
1620734660000|2021-05-11 12:04:20|5009.02|5009.02|5008.74|5008.74|5009.02|5009.02|5008.74|5008.74|0
1620734680000|2021-05-11 12:04:40|5008.7|5008.7|5007.27|5007.27|5008.7|5008.7|5007.27|5007.27|0
1620734690000|2021-05-11 12:04:50|5006.98|5006.98|5007.27|5007.27|5007.27|5007.27|5006.98|5006.98|0
1620734700000|2021-05-11 12:05:00|5007.55|5007.55|5008.25|5008.25|5008.25|5008.25|5007.55|5007.55|0
1620734710000|2021-05-11 12:05:10|5008.26|5008.26|5008.26|5008.26|5008.26|5008.26|5008.26|5008.26|0
1620734720000|2021-05-11 12:05:20|5008.5|5008.5|5008.02|5008.02|5008.5|5008.5|5008.02|5008.02|0
1620734750000|2021-05-11 12:05:50|5008.31|5008.31|5010.04|5010.04|5010.04|5010.04|5008.1|5008.1|0
1620734760000|2021-05-11 12:06:00|5010.33|5010.33|5010.52|5010.52|5010.52|5010.52|5009.75|5009.75|0
1620734770000|2021-05-11 12:06:10|5010.5|5010.5|5009.7|5009.7|5010.5|5010.5|5009.7|5009.7|0
1620734780000|2021-05-11 12:06:20|5009.41|5009.41|5009.41|5009.41|5009.41|5009.41|5009.41|5009.41|0
1620734790000|2021-05-11 12:06:30|5008.46|5008.46|5008.46|5008.46|5008.46|5008.46|5008.46|5008.46|0
1620734810000|2021-05-11 12:06:50|5008.17|5008.17|5007.16|5007.16|5008.17|5008.17|5007.16|5007.16|0
1620734820000|2021-05-11 12:07:00|5006.08|5006.08|5006.22|5006.22|5006.22|5006.22|5005.48|5005.48|0
1620734830000|2021-05-11 12:07:10|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|0
1620734840000|2021-05-11 12:07:20|5006.22|5006.22|5006.22|5006.22|5006.22|5006.22|5006.22|5006.22|0
1620734860000|2021-05-11 12:07:40|5005.64|5005.64|5005.42|5005.42|5005.93|5005.93|5005.42|5005.42|0
1620734870000|2021-05-11 12:07:50|5005.39|5005.39|5005.11|5005.11|5005.39|5005.39|5005.11|5005.11|0
1620734880000|2021-05-11 12:08:00|5004.65|5004.65|5004.4|5004.4|5004.65|5004.65|5004.4|5004.4|0
1620734900000|2021-05-11 12:08:20|5004.68|5004.68|5005.93|5005.93|5006.41|5006.41|5004.68|5004.68|0
1620734910000|2021-05-11 12:08:30|5005.36|5005.36|5003.12|5003.12|5005.36|5005.36|5002.69|5002.69|0
1620734930000|2021-05-11 12:08:50|5003.41|5003.41|5003.86|5003.86|5003.86|5003.86|5003.38|5003.38|0
1620734940000|2021-05-11 12:09:00|5004.08|5004.08|5001.34|5001.34|5004.08|5004.08|5001.34|5001.34|0
1620734950000|2021-05-11 12:09:10|5001.63|5001.63|5001.63|5001.63|5001.63|5001.63|5001.63|5001.63|0
1620734960000|2021-05-11 12:09:20|5000.93|5000.93|5002.37|5002.37|5002.37|5002.37|5000.93|5000.93|0
1620734970000|2021-05-11 12:09:30|5002.66|5002.66|5000.83|5000.83|5003.4|5003.4|5000.83|5000.83|0
1620734980000|2021-05-11 12:09:40|5000.54|5000.54|4999.37|4999.37|5002.21|5002.21|4999.37|4999.37|0
1620734990000|2021-05-11 12:09:50|4999.66|4999.66|5000.12|5000.12|5000.12|5000.12|4999.66|4999.66|0
1620735000000|2021-05-11 12:10:00|4999.88|4999.88|4999.9|4999.9|4999.9|4999.9|4998.2|4998.2|0
1620735010000|2021-05-11 12:10:10|5000.38|5000.38|5001.53|5001.53|5001.53|5001.53|5000.38|5000.38|0
1620735020000|2021-05-11 12:10:20|5002.01|5002.01|5002.23|5002.23|5002.7|5002.7|5002.01|5002.01|0
1620735030000|2021-05-11 12:10:30|5001.77|5001.77|5002.06|5002.06|5002.06|5002.06|5001.55|5001.55|0
1620735040000|2021-05-11 12:10:40|5002.08|5002.08|5003.3|5003.3|5003.3|5003.3|5001.77|5001.77|0
1620735050000|2021-05-11 12:10:50|5003.33|5003.33|5004.96|5004.96|5004.96|5004.96|5003.33|5003.33|0
1620735060000|2021-05-11 12:11:00|5005.25|5005.25|5004.24|5004.24|5005.54|5005.54|5004.24|5004.24|0
1620735070000|2021-05-11 12:11:10|5004.46|5004.46|5005.43|5005.43|5005.43|5005.43|5004.46|5004.46|0
1620735090000|2021-05-11 12:11:30|5005.66|5005.66|5005.66|5005.66|5005.66|5005.66|5005.66|5005.66|0
1620735110000|2021-05-11 12:11:50|5005.95|5005.95|5006.67|5006.67|5006.67|5006.67|5005.95|5005.95|0
1620735130000|2021-05-11 12:12:10|5007.25|5007.25|5007.24|5007.24|5007.25|5007.25|5007.04|5007.04|0
1620735140000|2021-05-11 12:12:20|5007.02|5007.02|5007.81|5007.81|5007.81|5007.81|5007.02|5007.02|0
1620735150000|2021-05-11 12:12:30|5007.8|5007.8|5008.04|5008.04|5008.04|5008.04|5007.8|5007.8|0
1620735160000|2021-05-11 12:12:40|5007.56|5007.56|5007.56|5007.56|5007.56|5007.56|5007.54|5007.54|0
1620735170000|2021-05-11 12:12:50|5007.85|5007.85|5007.63|5007.63|5007.85|5007.85|5007.63|5007.63|0
1620735180000|2021-05-11 12:13:00|5007.87|5007.87|5007.87|5007.87|5007.87|5007.87|5007.87|5007.87|0
1620735190000|2021-05-11 12:13:10|5008.16|5008.16|5009.65|5009.65|5009.65|5009.65|5008.16|5008.16|0
1620735200000|2021-05-11 12:13:20|5009.41|5009.41|5009.12|5009.12|5009.41|5009.41|5009.12|5009.12|0
1620735220000|2021-05-11 12:13:40|5008.59|5008.59|5007.92|5007.92|5008.59|5008.59|5007.92|5007.92|0
1620735230000|2021-05-11 12:13:50|5007.88|5007.88|5007.67|5007.67|5007.88|5007.88|5007.43|5007.43|0
1620735240000|2021-05-11 12:14:00|5007.88|5007.88|5009.35|5009.35|5009.35|5009.35|5007.88|5007.88|0
1620735250000|2021-05-11 12:14:10|5009.13|5009.13|5009.13|5009.13|5009.13|5009.13|5009.13|5009.13|0
1620735260000|2021-05-11 12:14:20|5009.37|5009.37|5008.19|5008.19|5009.37|5009.37|5008.19|5008.19|0
1620735270000|2021-05-11 12:14:30|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|0
1620735300000|2021-05-11 12:15:00|5007.68|5007.68|5007.68|5007.68|5007.68|5007.68|5007.68|5007.68|0
1620735310000|2021-05-11 12:15:10|5007.46|5007.46|5007.39|5007.39|5007.46|5007.46|5006.93|5006.93|0
1620735320000|2021-05-11 12:15:20|5007.63|5007.63|5007.63|5007.63|5007.63|5007.63|5007.63|5007.63|0
1620735340000|2021-05-11 12:15:40|5007.34|5007.34|5006.57|5006.57|5007.34|5007.34|5006.57|5006.57|0
1620735350000|2021-05-11 12:15:50|5006.33|5006.33|5004.4|5004.4|5006.33|5006.33|5004.4|5004.4|0
1620735360000|2021-05-11 12:16:00|5004.69|5004.69|5003.82|5003.82|5004.69|5004.69|5003.82|5003.82|0
1620735380000|2021-05-11 12:16:20|5003.25|5003.25|5003.49|5003.49|5003.49|5003.49|5003.25|5003.25|0
1620735390000|2021-05-11 12:16:30|5002.53|5002.53|4999.55|4999.55|5002.53|5002.53|4999.55|4999.55|0
1620735400000|2021-05-11 12:16:40|4999.31|4999.31|4999.33|4999.33|4999.33|4999.33|4999.31|4999.31|0
1620735410000|2021-05-11 12:16:50|4999.04|4999.04|4998.58|4998.58|4999.04|4999.04|4998.58|4998.58|0
1620735420000|2021-05-11 12:17:00|4999.23|4999.23|4999.28|4999.28|4999.28|4999.28|4999.23|4999.23|0
1620735430000|2021-05-11 12:17:10|4999.73|4999.73|4999.25|4999.25|4999.95|4999.95|4999.25|4999.25|0
1620735440000|2021-05-11 12:17:20|4999.04|4999.04|4998.58|4998.58|4999.04|4999.04|4998.58|4998.58|0
1620735450000|2021-05-11 12:17:30|4998.82|4998.82|5000.7|5000.7|5000.7|5000.7|4998.82|4998.82|0
1620735460000|2021-05-11 12:17:40|5000.12|5000.12|4997.34|4997.34|5000.12|5000.12|4997.34|4997.34|0
1620735470000|2021-05-11 12:17:50|4997.12|4997.12|4996.99|4996.99|4997.12|4997.12|4996.3|4996.3|0
1620735480000|2021-05-11 12:18:00|4996.28|4996.28|4996.32|4996.32|4996.32|4996.32|4996.08|4996.08|0
1620735490000|2021-05-11 12:18:10|4996.54|4996.54|4997.71|4997.71|4997.71|4997.71|4996.54|4996.54|0
1620735500000|2021-05-11 12:18:20|4997.48|4997.48|4997.33|4997.33|4997.48|4997.48|4997.04|4997.04|0
1620735510000|2021-05-11 12:18:30|4997.81|4997.81|4998.48|4998.48|4998.48|4998.48|4997.81|4997.81|0
1620735520000|2021-05-11 12:18:40|4998.24|4998.24|4998.48|4998.48|4998.48|4998.48|4998.24|4998.24|0
1620735530000|2021-05-11 12:18:50|4998.72|4998.72|4998.94|4998.94|4998.94|4998.94|4998.72|4998.72|0
1620735540000|2021-05-11 12:19:00|4999.51|4999.51|4998.85|4998.85|4999.51|4999.51|4998.85|4998.85|0
1620735550000|2021-05-11 12:19:10|4998.56|4998.56|4998.35|4998.35|4998.56|4998.56|4998.35|4998.35|0
1620735560000|2021-05-11 12:19:20|4998.06|4998.06|4995.75|4995.75|4998.06|4998.06|4995.75|4995.75|0
1620735570000|2021-05-11 12:19:30|4995.32|4995.32|4994.84|4994.84|4995.32|4995.32|4994.6|4994.6|0
1620735580000|2021-05-11 12:19:40|4994.26|4994.26|4993.88|4993.88|4994.84|4994.84|4993.88|4993.88|0
1620735590000|2021-05-11 12:19:50|4993.35|4993.35|4992.61|4992.61|4993.59|4993.59|4992.61|4992.61|0
1620735600000|2021-05-11 12:20:00|4992.9|4992.9|4991.08|4991.08|4992.9|4992.9|4991.08|4991.08|0
1620735610000|2021-05-11 12:20:10|4990.86|4990.86|4991.15|4991.15|4991.82|4991.82|4990.62|4990.62|0
1620735620000|2021-05-11 12:20:20|4990.91|4990.91|4991.13|4991.13|4991.13|4991.13|4990.22|4990.22|0
1620735630000|2021-05-11 12:20:30|4991.6|4991.6|4991.6|4991.6|4991.6|4991.6|4991.6|4991.6|0
1620735640000|2021-05-11 12:20:40|4992.13|4992.13|4993.76|4993.76|4993.76|4993.76|4992.13|4992.13|0
1620735650000|2021-05-11 12:20:50|4994.2|4994.2|4994.2|4994.2|4994.2|4994.2|4994.2|4994.2|0
1620735660000|2021-05-11 12:21:00|4994.77|4994.77|4994.29|4994.29|4994.77|4994.77|4994.29|4994.29|0
1620735670000|2021-05-11 12:21:10|4994.77|4994.77|4994.77|4994.77|4994.77|4994.77|4994.77|4994.77|0
1620735680000|2021-05-11 12:21:20|4994.73|4994.73|4992.69|4992.69|4994.73|4994.73|4992.69|4992.69|0
1620735690000|2021-05-11 12:21:30|4992.47|4992.47|4991.1|4991.1|4992.47|4992.47|4991.1|4991.1|0
1620735700000|2021-05-11 12:21:40|4991.39|4991.39|4991.63|4991.63|4991.63|4991.63|4991.15|4991.15|0
1620735710000|2021-05-11 12:21:50|4991.85|4991.85|4991.05|4991.05|4991.85|4991.85|4991.05|4991.05|0
1620735720000|2021-05-11 12:22:00|4991.34|4991.34|4992.3|4992.3|4992.3|4992.3|4990.81|4990.81|0
1620735730000|2021-05-11 12:22:10|4992.88|4992.88|4992.01|4992.01|4992.88|4992.88|4992.01|4992.01|0
1620735740000|2021-05-11 12:22:20|4991.72|4991.72|4991.2|4991.2|4991.72|4991.72|4991.2|4991.2|0
1620735750000|2021-05-11 12:22:30|4991.77|4991.77|4991.2|4991.2|4991.77|4991.77|4991.2|4991.2|0
1620735760000|2021-05-11 12:22:40|4990.98|4990.98|4991.96|4991.96|4991.96|4991.96|4990.98|4990.98|0
1620735770000|2021-05-11 12:22:50|4991.72|4991.72|4991.51|4991.51|4991.72|4991.72|4991.51|4991.51|0
1620735780000|2021-05-11 12:23:00|4991.72|4991.72|4991.27|4991.27|4991.72|4991.72|4991.27|4991.27|0
1620735790000|2021-05-11 12:23:10|4990.69|4990.69|4988.96|4988.96|4990.69|4990.69|4988.96|4988.96|0
1620735800000|2021-05-11 12:23:20|4988.75|4988.75|4986.79|4986.79|4988.75|4988.75|4986.79|4986.79|0
1620735810000|2021-05-11 12:23:30|4986.55|4986.55|4984.08|4984.08|4986.55|4986.55|4983.65|4983.65|0
1620735820000|2021-05-11 12:23:40|4984.56|4984.56|4986.33|4986.33|4986.33|4986.33|4984.56|4984.56|0
1620735830000|2021-05-11 12:23:50|4986.55|4986.55|4986.55|4986.55|4987.03|4987.03|4986.55|4986.55|0
1620735840000|2021-05-11 12:24:00|4985.88|4985.88|4985.01|4985.01|4985.88|4985.88|4984.56|4984.56|0
1620735850000|2021-05-11 12:24:10|4985.23|4985.23|4985.68|4985.68|4985.68|4985.68|4985.04|4985.04|0
1620735860000|2021-05-11 12:24:20|4987.01|4987.01|4987.27|4987.27|4987.72|4987.72|4987.01|4987.01|0
1620735870000|2021-05-11 12:24:30|4986.79|4986.79|4985.4|4985.4|4986.79|4986.79|4985.4|4985.4|0
1620735880000|2021-05-11 12:24:40|4985.97|4985.97|4988.34|4988.34|4988.52|4988.52|4985.97|4985.97|0
1620735890000|2021-05-11 12:24:50|4987.81|4987.81|4988.74|4988.74|4988.74|4988.74|4987.81|4987.81|0
1620735900000|2021-05-11 12:25:00|4988.5|4988.5|4987.08|4987.08|4988.5|4988.5|4987.08|4987.08|0
1620735910000|2021-05-11 12:25:10|4987.37|4987.37|4985.83|4985.83|4987.37|4987.37|4985.61|4985.61|0
1620735920000|2021-05-11 12:25:20|4985.35|4985.35|4985.5|4985.5|4985.79|4985.79|4984.83|4984.83|0
1620735930000|2021-05-11 12:25:30|4985.74|4985.74|4984.79|4984.79|4986.81|4986.81|4984.79|4984.79|0
1620735940000|2021-05-11 12:25:40|4984.5|4984.5|4984.27|4984.27|4984.5|4984.5|4983.69|4983.69|0
1620735950000|2021-05-11 12:25:50|4983.98|4983.98|4986.02|4986.02|4986.02|4986.02|4983.98|4983.98|0
1620735970000|2021-05-11 12:26:10|4985.78|4985.78|4986.96|4986.96|4986.96|4986.96|4985.78|4985.78|0
1620735980000|2021-05-11 12:26:20|4986.67|4986.67|4989.06|4989.06|4989.06|4989.06|4986.67|4986.67|0
1620735990000|2021-05-11 12:26:30|4989.64|4989.64|4989.64|4989.64|4989.64|4989.64|4989.64|4989.64|0
1620736010000|2021-05-11 12:26:50|4990.22|4990.22|4989.93|4989.93|4990.22|4990.22|4989.93|4989.93|0
1620736020000|2021-05-11 12:27:00|4989.64|4989.64|4990|4990|4990|4990|4989.42|4989.42|0
1620736030000|2021-05-11 12:27:10|4990.43|4990.43|4991.68|4991.68|4991.68|4991.68|4990.43|4990.43|0
1620736040000|2021-05-11 12:27:20|4991.97|4991.97|4993.29|4993.29|4993.29|4993.29|4991.97|4991.97|0
1620736050000|2021-05-11 12:27:30|4993|4993|4993|4993|4993|4993|4993|4993|0
1620736060000|2021-05-11 12:27:40|4993.29|4993.29|4992.31|4992.31|4993.29|4993.29|4992.31|4992.31|0
1620736070000|2021-05-11 12:27:50|4992.52|4992.52|4993.05|4993.05|4993.05|4993.05|4992.52|4992.52|0
1620736080000|2021-05-11 12:28:00|4992.81|4992.81|4992.31|4992.31|4992.81|4992.81|4992.31|4992.31|0
1620736090000|2021-05-11 12:28:10|4992.59|4992.59|4992.81|4992.81|4992.81|4992.81|4992.59|4992.59|0
1620736100000|2021-05-11 12:28:20|4993.39|4993.39|4993.84|4993.84|4993.84|4993.84|4993.39|4993.39|0
1620736110000|2021-05-11 12:28:30|4994.28|4994.28|4995.14|4995.14|4995.14|4995.14|4994.28|4994.28|0
1620736120000|2021-05-11 12:28:40|4994.85|4994.85|4993.04|4993.04|4995.09|4995.09|4993.04|4993.04|0
1620736130000|2021-05-11 12:28:50|4992.35|4992.35|4990.28|4990.28|4992.35|4992.35|4990.07|4990.07|0
1620736140000|2021-05-11 12:29:00|4989.99|4989.99|4989.08|4989.08|4989.99|4989.99|4989.08|4989.08|0
1620736150000|2021-05-11 12:29:10|4988.51|4988.51|4988.51|4988.51|4989.99|4989.99|4988.51|4988.51|0
1620736160000|2021-05-11 12:29:20|4988.27|4988.27|4988.05|4988.05|4988.27|4988.27|4987.81|4987.81|0
1620736180000|2021-05-11 12:29:40|4987.38|4987.38|4987.86|4987.86|4988.07|4988.07|4987.38|4987.38|0
1620736190000|2021-05-11 12:29:50|4987.8|4987.8|4987.08|4987.08|4987.8|4987.8|4987.08|4987.08|0
1620736200000|2021-05-11 12:30:00|4987.56|4987.56|4981.85|4981.85|4987.56|4987.56|4981.85|4981.85|0
1620736210000|2021-05-11 12:30:10|4981.61|4981.61|4983.64|4983.64|4983.64|4983.64|4981.61|4981.61|0
1620736220000|2021-05-11 12:30:20|4984.07|4984.07|4983.62|4983.62|4984.1|4984.1|4983.62|4983.62|0
1620736230000|2021-05-11 12:30:30|4983.86|4983.86|4984.73|4984.73|4984.73|4984.73|4983.62|4983.62|0
1620736240000|2021-05-11 12:30:40|4984.97|4984.97|4986.18|4986.18|4986.18|4986.18|4984.39|4984.39|0
1620736260000|2021-05-11 12:31:00|4985.94|4985.94|4985.72|4985.72|4985.94|4985.94|4985.72|4985.72|0
1620736280000|2021-05-11 12:31:20|4985.96|4985.96|4986.25|4986.25|4986.25|4986.25|4985.96|4985.96|0
1620736290000|2021-05-11 12:31:30|4986.54|4986.54|4987.47|4987.47|4987.52|4987.52|4986.54|4986.54|0
1620736300000|2021-05-11 12:31:40|4987.69|4987.69|4989.76|4989.76|4989.76|4989.76|4987.69|4987.69|0
1620736310000|2021-05-11 12:31:50|4990.2|4990.2|4990.42|4990.42|4990.42|4990.42|4989.91|4989.91|0
1620736320000|2021-05-11 12:32:00|4990.44|4990.44|4989.91|4989.91|4990.44|4990.44|4989.91|4989.91|0
1620736330000|2021-05-11 12:32:10|4989.32|4989.32|4989.3|4989.3|4989.32|4989.32|4989.3|4989.3|0
1620736350000|2021-05-11 12:32:30|4989.66|4989.66|4989.9|4989.9|4989.9|4989.9|4989.66|4989.66|0
1620736360000|2021-05-11 12:32:40|4990.19|4990.19|4991.15|4991.15|4991.15|4991.15|4990.19|4990.19|0
1620736370000|2021-05-11 12:32:50|4991.37|4991.37|4992.68|4992.68|4992.68|4992.68|4991.37|4991.37|0
1620736380000|2021-05-11 12:33:00|4992.97|4992.97|4991.39|4991.39|4993.4|4993.4|4991.39|4991.39|0
1620736390000|2021-05-11 12:33:10|4991.68|4991.68|4991.07|4991.07|4991.68|4991.68|4990.72|4990.72|0
1620736400000|2021-05-11 12:33:20|4990.78|4990.78|4990|4990|4990.78|4990.78|4990|4990|0
1620736410000|2021-05-11 12:33:30|4990.29|4990.29|4989.22|4989.22|4990.53|4990.53|4989.22|4989.22|0
1620736420000|2021-05-11 12:33:40|4988.64|4988.64|4988.14|4988.14|4988.64|4988.64|4987.92|4987.92|0
1620736430000|2021-05-11 12:33:50|4987.85|4987.85|4987.11|4987.11|4987.85|4987.85|4987.11|4987.11|0
1620736440000|2021-05-11 12:34:00|4987.18|4987.18|4986.88|4986.88|4987.18|4987.18|4986.64|4986.64|0
1620736450000|2021-05-11 12:34:10|4986.59|4986.59|4987.05|4987.05|4987.05|4987.05|4986.59|4986.59|0
1620736460000|2021-05-11 12:34:20|4988.2|4988.2|4988.66|4988.66|4989.19|4989.19|4988.2|4988.2|0
1620736470000|2021-05-11 12:34:30|4988.95|4988.95|4989.69|4989.69|4989.69|4989.69|4988.95|4988.95|0
1620736480000|2021-05-11 12:34:40|4989.65|4989.65|4986.6|4986.6|4989.65|4989.65|4986.6|4986.6|0
1620736490000|2021-05-11 12:34:50|4986.56|4986.56|4986.8|4986.8|4986.8|4986.8|4986.56|4986.56|0
1620736500000|2021-05-11 12:35:00|4987.02|4987.02|4987.02|4987.02|4987.02|4987.02|4987.02|4987.02|0
1620736510000|2021-05-11 12:35:10|4986.56|4986.56|4987.31|4987.31|4987.31|4987.31|4986.56|4986.56|0
1620736520000|2021-05-11 12:35:20|4987.36|4987.36|4988.34|4988.34|4988.34|4988.34|4987.36|4987.36|0
1620736530000|2021-05-11 12:35:30|4987.86|4987.86|4988.92|4988.92|4988.92|4988.92|4987.86|4987.86|0
1620736540000|2021-05-11 12:35:40|4988.68|4988.68|4987.41|4987.41|4988.68|4988.68|4987.41|4987.41|0
1620736550000|2021-05-11 12:35:50|4986.71|4986.71|4986.42|4986.42|4986.71|4986.71|4986.42|4986.42|0
1620736560000|2021-05-11 12:36:00|4986.44|4986.44|4985.53|4985.53|4986.44|4986.44|4985.53|4985.53|0
1620736570000|2021-05-11 12:36:10|4985.24|4985.24|4985.24|4985.24|4985.48|4985.48|4985.24|4985.24|0
1620736580000|2021-05-11 12:36:20|4985.48|4985.48|4986.6|4986.6|4986.6|4986.6|4985.48|4985.48|0
1620736590000|2021-05-11 12:36:30|4986.82|4986.82|4986.24|4986.24|4987.11|4987.11|4986.24|4986.24|0
1620736610000|2021-05-11 12:36:50|4986.29|4986.29|4986.28|4986.28|4986.29|4986.29|4985.99|4985.99|0
1620736620000|2021-05-11 12:37:00|4986.27|4986.27|4985.93|4985.93|4986.27|4986.27|4985.93|4985.93|0
1620736630000|2021-05-11 12:37:10|4986.05|4986.05|4985.38|4985.38|4986.05|4986.05|4985.38|4985.38|0
1620736640000|2021-05-11 12:37:20|4985.59|4985.59|4985.88|4985.88|4985.88|4985.88|4985.59|4985.59|0
1620736650000|2021-05-11 12:37:30|4985.59|4985.59|4986.58|4986.58|4986.58|4986.58|4985.59|4985.59|0
1620736670000|2021-05-11 12:37:50|4986.55|4986.55|4986.55|4986.55|4986.55|4986.55|4986.55|4986.55|0
1620736680000|2021-05-11 12:38:00|4986.26|4986.26|4984.17|4984.17|4986.26|4986.26|4983.86|4983.86|0
1620736690000|2021-05-11 12:38:10|4984.19|4984.19|4982.7|4982.7|4984.2|4984.2|4982.7|4982.7|0
1620736700000|2021-05-11 12:38:20|4982.48|4982.48|4981.62|4981.62|4982.75|4982.75|4981.62|4981.62|0
1620736710000|2021-05-11 12:38:30|4981.33|4981.33|4980.91|4980.91|4981.33|4981.33|4980.91|4980.91|0
1620736720000|2021-05-11 12:38:40|4980.2|4980.2|4980.85|4980.85|4980.85|4980.85|4979.94|4979.94|0
1620736730000|2021-05-11 12:38:50|4980.77|4980.77|4980.77|4980.77|4980.77|4980.77|4980.77|4980.77|0
1620736740000|2021-05-11 12:39:00|4981.06|4981.06|4981.3|4981.3|4981.3|4981.3|4981.06|4981.06|0
1620736750000|2021-05-11 12:39:10|4981.27|4981.27|4981.03|4981.03|4981.27|4981.27|4981.03|4981.03|0
1620736770000|2021-05-11 12:39:30|4981.08|4981.08|4983.14|4983.14|4983.14|4983.14|4981.08|4981.08|0
1620736780000|2021-05-11 12:39:40|4983.19|4983.19|4983.21|4983.21|4983.21|4983.21|4983.19|4983.19|0
1620736790000|2021-05-11 12:39:50|4983.23|4983.23|4983.92|4983.92|4983.94|4983.94|4983.23|4983.23|0
1620736800000|2021-05-11 12:40:00|4983.68|4983.68|4983.47|4983.47|4983.68|4983.68|4983.47|4983.47|0
1620736810000|2021-05-11 12:40:10|4984.04|4984.04|4984.28|4984.28|4984.28|4984.28|4984.04|4984.04|0
1620736820000|2021-05-11 12:40:20|4984.25|4984.25|4984.25|4984.25|4984.25|4984.25|4984.25|4984.25|0
1620736830000|2021-05-11 12:40:30|4984.01|4984.01|4983.85|4983.85|4984.3|4984.3|4983.85|4983.85|0
1620736840000|2021-05-11 12:40:40|4983.17|4983.17|4982.6|4982.6|4983.17|4983.17|4982.6|4982.6|0
1620736850000|2021-05-11 12:40:50|4982.17|4982.17|4981.45|4981.45|4982.17|4982.17|4981.45|4981.45|0
1620736860000|2021-05-11 12:41:00|4981.16|4981.16|4981.48|4981.48|4981.48|4981.48|4981.16|4981.16|0
1620736870000|2021-05-11 12:41:10|4981.24|4981.24|4981.27|4981.27|4981.27|4981.27|4981.03|4981.03|0
1620736880000|2021-05-11 12:41:20|4981.29|4981.29|4981.53|4981.53|4981.53|4981.53|4981.29|4981.29|0
1620736890000|2021-05-11 12:41:30|4981.51|4981.51|4982.09|4982.09|4982.09|4982.09|4981.51|4981.51|0
1620736900000|2021-05-11 12:41:40|4982.52|4982.52|4983.74|4983.74|4983.74|4983.74|4982.52|4982.52|0
1620736910000|2021-05-11 12:41:50|4983.98|4983.98|4983.98|4983.98|4983.98|4983.98|4983.98|4983.98|0
1620736920000|2021-05-11 12:42:00|4983.74|4983.74|4984.68|4984.68|4984.68|4984.68|4983.74|4983.74|0
1620736930000|2021-05-11 12:42:10|4985.13|4985.13|4985.92|4985.92|4985.92|4985.92|4985.13|4985.13|0
1620736940000|2021-05-11 12:42:20|4985.94|4985.94|4986.9|4986.9|4986.9|4986.9|4985.94|4985.94|0
1620736950000|2021-05-11 12:42:30|4987.18|4987.18|4986.47|4986.47|4987.21|4987.21|4986.47|4986.47|0
1620736960000|2021-05-11 12:42:40|4986.43|4986.43|4986.72|4986.72|4986.72|4986.72|4986.43|4986.43|0
1620736970000|2021-05-11 12:42:50|4986.43|4986.43|4986.72|4986.72|4986.72|4986.72|4986.43|4986.43|0
1620736980000|2021-05-11 12:43:00|4986.15|4986.15|4986.13|4986.13|4986.15|4986.15|4986.13|4986.13|0
1620736990000|2021-05-11 12:43:10|4985.89|4985.89|4986.13|4986.13|4986.35|4986.35|4985.89|4985.89|0
1620737000000|2021-05-11 12:43:20|4986.42|4986.42|4986.42|4986.42|4986.42|4986.42|4986.18|4986.18|0
1620737010000|2021-05-11 12:43:30|4986.71|4986.71|4987.45|4987.45|4987.45|4987.45|4986.71|4986.71|0
1620737020000|2021-05-11 12:43:40|4987.42|4987.42|4987.42|4987.42|4987.42|4987.42|4987.42|4987.42|0
1620737030000|2021-05-11 12:43:50|4987.95|4987.95|4987.95|4987.95|4987.95|4987.95|4987.95|4987.95|0
1620737040000|2021-05-11 12:44:00|4987.66|4987.66|4987.66|4987.66|4987.66|4987.66|4987.66|4987.66|0
1620737050000|2021-05-11 12:44:10|4987.67|4987.67|4987.66|4987.66|4987.67|4987.67|4987.66|4987.66|0
1620737060000|2021-05-11 12:44:20|4986.94|4986.94|4988.78|4988.78|4989.02|4989.02|4986.94|4986.94|0
1620737080000|2021-05-11 12:44:40|4990.53|4990.53|4990.97|4990.97|4990.97|4990.97|4990.53|4990.53|0
1620737100000|2021-05-11 12:45:00|4991.21|4991.21|4991.3|4991.3|4991.55|4991.55|4990.97|4990.97|0
1620737110000|2021-05-11 12:45:10|4990.8|4990.8|4992.72|4992.72|4992.72|4992.72|4990.8|4990.8|0
1620737120000|2021-05-11 12:45:20|4992.69|4992.69|4992.69|4992.69|4992.69|4992.69|4992.69|4992.69|0
1620737130000|2021-05-11 12:45:30|4992.73|4992.73|4993.66|4993.66|4993.66|4993.66|4992.73|4992.73|0
1620737150000|2021-05-11 12:45:50|4994.12|4994.12|4994.69|4994.69|4995.94|4995.94|4994.12|4994.12|0
1620737160000|2021-05-11 12:46:00|4994.93|4994.93|4994.69|4994.69|4994.93|4994.93|4994.69|4994.69|0
1620737170000|2021-05-11 12:46:10|4994.76|4994.76|4994.31|4994.31|4994.79|4994.79|4994.31|4994.31|0
1620737180000|2021-05-11 12:46:20|4994.33|4994.33|4993.8|4993.8|4995.37|4995.37|4993.8|4993.8|0
1620737190000|2021-05-11 12:46:30|4993.57|4993.57|4993.12|4993.12|4993.57|4993.57|4992.59|4992.59|0
1620737200000|2021-05-11 12:46:40|4993.1|4993.1|4993.56|4993.56|4993.56|4993.56|4993.1|4993.1|0
1620737210000|2021-05-11 12:46:50|4993.61|4993.61|4993.65|4993.65|4993.65|4993.65|4993.61|4993.61|0
1620737240000|2021-05-11 12:47:20|4993.89|4993.89|4995.13|4995.13|4995.13|4995.13|4993.89|4993.89|0
1620737250000|2021-05-11 12:47:30|4994.85|4994.85|4995.09|4995.09|4995.09|4995.09|4994.61|4994.61|0
1620737260000|2021-05-11 12:47:40|4994.85|4994.85|4994.38|4994.38|4994.85|4994.85|4994.17|4994.17|0
1620737270000|2021-05-11 12:47:50|4994.15|4994.15|4993.88|4993.88|4994.15|4994.15|4993.64|4993.64|0
1620737280000|2021-05-11 12:48:00|4993.66|4993.66|4992.39|4992.39|4993.66|4993.66|4992.39|4992.39|0
1620737290000|2021-05-11 12:48:10|4992.15|4992.15|4992.18|4992.18|4992.18|4992.18|4991.94|4991.94|0
1620737300000|2021-05-11 12:48:20|4991.94|4991.94|4992.68|4992.68|4992.68|4992.68|4991.94|4991.94|0
1620737310000|2021-05-11 12:48:30|4992.44|4992.44|4992.46|4992.46|4992.46|4992.46|4992.23|4992.23|0
1620737330000|2021-05-11 12:48:50|4992.68|4992.68|4991.08|4991.08|4992.68|4992.68|4990.88|4990.88|0
1620737340000|2021-05-11 12:49:00|4990.36|4990.36|4987.09|4987.09|4990.36|4990.36|4987.09|4987.09|0
1620737350000|2021-05-11 12:49:10|4987.38|4987.38|4984.42|4984.42|4987.38|4987.38|4984.42|4984.42|0
1620737360000|2021-05-11 12:49:20|4983.53|4983.53|4981.46|4981.46|4983.53|4983.53|4981.46|4981.46|0
1620737370000|2021-05-11 12:49:30|4981.7|4981.7|4982.92|4982.92|4983.38|4983.38|4981.46|4981.46|0
1620737380000|2021-05-11 12:49:40|4982.35|4982.35|4981.91|4981.91|4982.36|4982.36|4981.67|4981.67|0
1620737390000|2021-05-11 12:49:50|4982.14|4982.14|4982.89|4982.89|4983.18|4983.18|4982.14|4982.14|0
1620737400000|2021-05-11 12:50:00|4983.18|4983.18|4983.18|4983.18|4983.18|4983.18|4983.18|4983.18|0
1620737410000|2021-05-11 12:50:10|4983.15|4983.15|4984.16|4984.16|4984.16|4984.16|4983.15|4983.15|0
1620737420000|2021-05-11 12:50:20|4984.87|4984.87|4984.87|4984.87|4984.87|4984.87|4984.87|4984.87|0
1620737430000|2021-05-11 12:50:30|4985.45|4985.45|4985.45|4985.45|4985.45|4985.45|4985.45|4985.45|0
1620737440000|2021-05-11 12:50:40|4985.88|4985.88|4985.91|4985.91|4985.91|4985.91|4985.67|4985.67|0
1620737450000|2021-05-11 12:50:50|4986.12|4986.12|4985.83|4985.83|4986.36|4986.36|4985.83|4985.83|0
1620737460000|2021-05-11 12:51:00|4985.62|4985.62|4985.62|4985.62|4985.62|4985.62|4985.62|4985.62|0
1620737470000|2021-05-11 12:51:10|4985.91|4985.91|4985.91|4985.91|4985.91|4985.91|4985.91|4985.91|0
1620737490000|2021-05-11 12:51:30|4985.43|4985.43|4983.89|4983.89|4985.43|4985.43|4983.89|4983.89|0
1620737500000|2021-05-11 12:51:40|4983.6|4983.6|4983.36|4983.36|4983.6|4983.6|4982.4|4982.4|0
1620737510000|2021-05-11 12:51:50|4983.58|4983.58|4983.58|4983.58|4984.06|4984.06|4983.58|4983.58|0
1620737520000|2021-05-11 12:52:00|4983.82|4983.82|4983.58|4983.58|4983.82|4983.82|4983.58|4983.58|0
1620737540000|2021-05-11 12:52:20|4983.34|4983.34|4982.67|4982.67|4983.34|4983.34|4982.67|4982.67|0
1620737550000|2021-05-11 12:52:30|4982.91|4982.91|4983.36|4983.36|4983.39|4983.39|4982.91|4982.91|0
1620737560000|2021-05-11 12:52:40|4982.83|4982.83|4982.78|4982.78|4982.83|4982.83|4982.04|4982.04|0
1620737570000|2021-05-11 12:52:50|4983.07|4983.07|4983.82|4983.82|4983.82|4983.82|4983.07|4983.07|0
1620737580000|2021-05-11 12:53:00|4983.85|4983.85|4983.85|4983.85|4983.85|4983.85|4983.85|4983.85|0
1620737590000|2021-05-11 12:53:10|4984.09|4984.09|4982.75|4982.75|4984.09|4984.09|4982.75|4982.75|0
1620737600000|2021-05-11 12:53:20|4982.27|4982.27|4981.35|4981.35|4982.27|4982.27|4980.68|4980.68|0
1620737610000|2021-05-11 12:53:30|4981.11|4981.11|4980.84|4980.84|4981.11|4981.11|4980.6|4980.6|0
1620737620000|2021-05-11 12:53:40|4981.06|4981.06|4979.45|4979.45|4981.51|4981.51|4979.28|4979.28|0
1620737630000|2021-05-11 12:53:50|4979.38|4979.38|4978.45|4978.45|4979.38|4979.38|4978.45|4978.45|0
1620737640000|2021-05-11 12:54:00|4978.24|4978.24|4978.98|4978.98|4978.98|4978.98|4978|4978|0
1620737650000|2021-05-11 12:54:10|4978.97|4978.97|4978.44|4978.44|4978.97|4978.97|4978.44|4978.44|0
1620737660000|2021-05-11 12:54:20|4978.2|4978.2|4977.91|4977.91|4978.2|4978.2|4977.45|4977.45|0
1620737670000|2021-05-11 12:54:30|4977.33|4977.33|4974.72|4974.72|4977.57|4977.57|4974.72|4974.72|0
1620737680000|2021-05-11 12:54:40|4974.96|4974.96|4974.67|4974.67|4974.96|4974.96|4974.67|4974.67|0
1620737690000|2021-05-11 12:54:50|4974.45|4974.45|4976.4|4976.4|4976.69|4976.69|4974.45|4974.45|0
1620737700000|2021-05-11 12:55:00|4976.16|4976.16|4976.4|4976.4|4976.69|4976.69|4976.16|4976.16|0
1620737710000|2021-05-11 12:55:10|4976.11|4976.11|4973.71|4973.71|4976.11|4976.11|4973.43|4973.43|0
1620737720000|2021-05-11 12:55:20|4973.95|4973.95|4974.99|4974.99|4974.99|4974.99|4973.95|4973.95|0
1620737730000|2021-05-11 12:55:30|4973.88|4973.88|4973.65|4973.65|4973.88|4973.88|4973.64|4973.64|0
1620737740000|2021-05-11 12:55:40|4973.37|4973.37|4973.37|4973.37|4973.37|4973.37|4973.37|4973.37|0
1620737750000|2021-05-11 12:55:50|4973.65|4973.65|4973.37|4973.37|4973.65|4973.65|4973.37|4973.37|0
1620737760000|2021-05-11 12:56:00|4973.94|4973.94|4973.27|4973.27|4973.94|4973.94|4973.27|4973.27|0
1620737770000|2021-05-11 12:56:10|4972.69|4972.69|4971.9|4971.9|4972.69|4972.69|4971.45|4971.45|0
1620737780000|2021-05-11 12:56:20|4971.93|4971.93|4972.22|4972.22|4972.23|4972.23|4971.93|4971.93|0
1620737790000|2021-05-11 12:56:30|4972|4972|4972|4972|4972|4972|4972|4972|0
1620737800000|2021-05-11 12:56:40|4971.76|4971.76|4971.13|4971.13|4972.34|4972.34|4971.13|4971.13|0
1620737810000|2021-05-11 12:56:50|4970.89|4970.89|4970.89|4970.89|4970.89|4970.89|4970.89|4970.89|0
1620737820000|2021-05-11 12:57:00|4971.1|4971.1|4971.56|4971.56|4971.56|4971.56|4971.1|4971.1|0
1620737830000|2021-05-11 12:57:10|4971.85|4971.85|4970.64|4970.64|4971.88|4971.88|4970.64|4970.64|0
1620737840000|2021-05-11 12:57:20|4970.63|4970.63|4970.39|4970.39|4970.63|4970.63|4970.39|4970.39|0
1620737850000|2021-05-11 12:57:30|4970.37|4970.37|4970.39|4970.39|4970.39|4970.39|4970.13|4970.13|0
1620737860000|2021-05-11 12:57:40|4970.41|4970.41|4970.46|4970.46|4970.7|4970.7|4970.41|4970.41|0
1620737870000|2021-05-11 12:57:50|4970|4970|4969.21|4969.21|4970|4970|4969.21|4969.21|0
1620737880000|2021-05-11 12:58:00|4969.2|4969.2|4968.92|4968.92|4969.2|4969.2|4968.67|4968.67|0
1620737890000|2021-05-11 12:58:10|4969.38|4969.38|4968.88|4968.88|4969.74|4969.74|4968.88|4968.88|0
1620737900000|2021-05-11 12:58:20|4968.89|4968.89|4968.13|4968.13|4968.89|4968.89|4968.13|4968.13|0
1620737910000|2021-05-11 12:58:30|4968.42|4968.42|4967.11|4967.11|4968.42|4968.42|4966.88|4966.88|0
1620737920000|2021-05-11 12:58:40|4966.9|4966.9|4968.56|4968.56|4968.56|4968.56|4966.9|4966.9|0
1620737930000|2021-05-11 12:58:50|4968.8|4968.8|4971.08|4971.08|4971.09|4971.09|4968.8|4968.8|0
1620737940000|2021-05-11 12:59:00|4971.37|4971.37|4971.9|4971.9|4971.9|4971.9|4970.91|4970.91|0
1620737950000|2021-05-11 12:59:10|4971.66|4971.66|4970.91|4970.91|4971.66|4971.66|4970.91|4970.91|0
1620737960000|2021-05-11 12:59:20|4970.48|4970.48|4969.95|4969.95|4970.48|4970.48|4969.93|4969.93|0
1620737970000|2021-05-11 12:59:30|4970.18|4970.18|4970.26|4970.26|4970.71|4970.71|4970.18|4970.18|0
1620737980000|2021-05-11 12:59:40|4969.97|4969.97|4971.97|4971.97|4971.97|4971.97|4969.95|4969.95|0
1620737990000|2021-05-11 12:59:50|4971.73|4971.73|4971.06|4971.06|4971.73|4971.73|4971.06|4971.06|0
1620738000000|2021-05-11 13:00:00|4969.97|4969.97|4970.19|4970.19|4970.19|4970.19|4969.04|4969.04|0
1620738010000|2021-05-11 13:00:10|4969.66|4969.66|4968.92|4968.92|4969.66|4969.66|4968.92|4968.92|0
1620738020000|2021-05-11 13:00:20|4968.48|4968.48|4967.19|4967.19|4968.48|4968.48|4967.19|4967.19|0
1620738030000|2021-05-11 13:00:30|4966.95|4966.95|4966.66|4966.66|4966.95|4966.95|4966.66|4966.66|0
1620738040000|2021-05-11 13:00:40|4966.42|4966.42|4967|4967|4967|4967|4966.42|4966.42|0
1620738050000|2021-05-11 13:00:50|4966.57|4966.57|4966.81|4966.81|4966.81|4966.81|4966.57|4966.57|0
1620738060000|2021-05-11 13:01:00|4967.05|4967.05|4965.66|4965.66|4967.05|4967.05|4965.66|4965.66|0
1620738070000|2021-05-11 13:01:10|4965.9|4965.9|4965.32|4965.32|4965.9|4965.9|4965.03|4965.03|0
1620738080000|2021-05-11 13:01:20|4965.1|4965.1|4964.42|4964.42|4965.1|4965.1|4964.41|4964.41|0
1620738090000|2021-05-11 13:01:30|4964.41|4964.41|4964.05|4964.05|4964.41|4964.41|4964.05|4964.05|0
1620738100000|2021-05-11 13:01:40|4963.76|4963.76|4963.23|4963.23|4963.76|4963.76|4963.23|4963.23|0
1620738110000|2021-05-11 13:01:50|4963.21|4963.21|4962.32|4962.32|4963.5|4963.5|4962.16|4962.16|0
1620738120000|2021-05-11 13:02:00|4962.08|4962.08|4964.1|4964.1|4964.12|4964.12|4961.43|4961.43|0
1620738130000|2021-05-11 13:02:10|4963.81|4963.81|4963.8|4963.8|4963.81|4963.81|4963.56|4963.56|0
1620738140000|2021-05-11 13:02:20|4964.04|4964.04|4964.04|4964.04|4964.04|4964.04|4964.04|4964.04|0
1620738150000|2021-05-11 13:02:30|4964.62|4964.62|4965.82|4965.82|4965.82|4965.82|4964.62|4964.62|0
1620738160000|2021-05-11 13:02:40|4965.29|4965.29|4965.24|4965.24|4965.58|4965.58|4965.24|4965.24|0
1620738180000|2021-05-11 13:03:00|4965|4965|4964.72|4964.72|4965|4965|4964.72|4964.72|0
1620738190000|2021-05-11 13:03:10|4964.43|4964.43|4962.94|4962.94|4964.43|4964.43|4962.94|4962.94|0
1620738200000|2021-05-11 13:03:20|4963.23|4963.23|4963.68|4963.68|4963.68|4963.68|4963.23|4963.23|0
1620738210000|2021-05-11 13:03:30|4963.92|4963.92|4963.92|4963.92|4963.92|4963.92|4963.92|4963.92|0
1620738220000|2021-05-11 13:03:40|4964.14|4964.14|4964.95|4964.95|4964.95|4964.95|4964.14|4964.14|0
1620738230000|2021-05-11 13:03:50|4964.72|4964.72|4964.95|4964.95|4964.95|4964.95|4964.72|4964.72|0
1620738240000|2021-05-11 13:04:00|4965.17|4965.17|4965.46|4965.46|4965.7|4965.7|4965.17|4965.17|0
1620738250000|2021-05-11 13:04:10|4965.03|4965.03|4962.76|4962.76|4965.03|4965.03|4962.47|4962.47|0
1620738260000|2021-05-11 13:04:20|4962.54|4962.54|4963.21|4963.21|4963.21|4963.21|4962.54|4962.54|0
1620738270000|2021-05-11 13:04:30|4963.43|4963.43|4963.1|4963.1|4963.97|4963.97|4963.1|4963.1|0
1620738280000|2021-05-11 13:04:40|4962.52|4962.52|4964.99|4964.99|4964.99|4964.99|4962.52|4962.52|0
1620738290000|2021-05-11 13:04:50|4964.75|4964.75|4964.63|4964.63|4964.75|4964.75|4963.6|4963.6|0
1620738300000|2021-05-11 13:05:00|4964.41|4964.41|4963.89|4963.89|4964.7|4964.7|4962.98|4962.98|0
1620738310000|2021-05-11 13:05:10|4963.22|4963.22|4964.34|4964.34|4964.34|4964.34|4962.93|4962.93|0
1620738320000|2021-05-11 13:05:20|4964.1|4964.1|4963.19|4963.19|4964.13|4964.13|4962.76|4962.76|0
1620738330000|2021-05-11 13:05:30|4963.48|4963.48|4965.16|4965.16|4965.16|4965.16|4963.48|4963.48|0
1620738340000|2021-05-11 13:05:40|4966.24|4966.24|4964.99|4964.99|4966.24|4966.24|4964.7|4964.7|0
1620738350000|2021-05-11 13:05:50|4963.79|4963.79|4965.29|4965.29|4965.29|4965.29|4963.79|4963.79|0
1620738360000|2021-05-11 13:06:00|4965|4965|4964.02|4964.02|4966.04|4966.04|4964.02|4964.02|0
1620738370000|2021-05-11 13:06:10|4963.73|4963.73|4963.62|4963.62|4963.73|4963.73|4963.62|4963.62|0
1620738380000|2021-05-11 13:06:20|4963.83|4963.83|4963.65|4963.65|4964.09|4964.09|4963.41|4963.41|0
1620738390000|2021-05-11 13:06:30|4963.63|4963.63|4963.85|4963.85|4964.3|4964.3|4963.63|4963.63|0
1620738400000|2021-05-11 13:06:40|4963.63|4963.63|4962.31|4962.31|4963.63|4963.63|4962.31|4962.31|0
1620738410000|2021-05-11 13:06:50|4962.53|4962.53|4962.53|4962.53|4962.53|4962.53|4962.53|4962.53|0
1620738420000|2021-05-11 13:07:00|4962.54|4962.54|4963.81|4963.81|4963.81|4963.81|4962.54|4962.54|0
1620738430000|2021-05-11 13:07:10|4964.05|4964.05|4965.09|4965.09|4965.81|4965.81|4964.05|4964.05|0
1620738440000|2021-05-11 13:07:20|4965.3|4965.3|4964.63|4964.63|4965.88|4965.88|4964.63|4964.63|0
1620738460000|2021-05-11 13:07:40|4964.39|4964.39|4963.57|4963.57|4964.39|4964.39|4963.57|4963.57|0
1620738470000|2021-05-11 13:07:50|4963.86|4963.86|4963.86|4963.86|4964.15|4964.15|4963.86|4963.86|0
1620738480000|2021-05-11 13:08:00|4963.62|4963.62|4964.68|4964.68|4964.9|4964.9|4963.62|4963.62|0
1620738490000|2021-05-11 13:08:10|4964.97|4964.97|4965.98|4965.98|4965.98|4965.98|4964.97|4964.97|0
1620738500000|2021-05-11 13:08:20|4965.69|4965.69|4965.59|4965.59|4965.88|4965.88|4965.4|4965.4|0
1620738510000|2021-05-11 13:08:30|4965.35|4965.35|4964.48|4964.48|4965.64|4965.64|4964.2|4964.2|0
1620738520000|2021-05-11 13:08:40|4964.96|4964.96|4964.85|4964.85|4964.96|4964.96|4964.27|4964.27|0
1620738530000|2021-05-11 13:08:50|4965.14|4965.14|4965.14|4965.14|4965.14|4965.14|4965.14|4965.14|0
1620738540000|2021-05-11 13:09:00|4964.9|4964.9|4965.14|4965.14|4965.14|4965.14|4964.68|4964.68|0
1620738550000|2021-05-11 13:09:10|4965.18|4965.18|4964.51|4964.51|4965.76|4965.76|4963.93|4963.93|0
1620738560000|2021-05-11 13:09:20|4964.72|4964.72|4964.72|4964.72|4964.72|4964.72|4964.72|4964.72|0
1620738570000|2021-05-11 13:09:30|4964.74|4964.74|4964.72|4964.72|4964.74|4964.74|4964.72|4964.72|0
1620738580000|2021-05-11 13:09:40|4964.94|4964.94|4965.39|4965.39|4965.39|4965.39|4964.89|4964.89|0
1620738590000|2021-05-11 13:09:50|4965.63|4965.63|4965.9|4965.9|4965.9|4965.9|4965.63|4965.63|0
1620738600000|2021-05-11 13:10:00|4966|4966|4965.4|4965.4|4967.27|4967.27|4965.4|4965.4|0
1620738610000|2021-05-11 13:10:10|4965.61|4965.61|4965.39|4965.39|4965.63|4965.63|4965.39|4965.39|0
1620738620000|2021-05-11 13:10:20|4964.96|4964.96|4966.79|4966.79|4966.8|4966.8|4964.96|4964.96|0
1620738630000|2021-05-11 13:10:30|4966.82|4966.82|4965.33|4965.33|4966.85|4966.85|4965.33|4965.33|0
1620738650000|2021-05-11 13:10:50|4965.62|4965.62|4964.95|4964.95|4965.62|4965.62|4964.95|4964.95|0
1620738660000|2021-05-11 13:11:00|4964.93|4964.93|4965.22|4965.22|4965.22|4965.22|4964.93|4964.93|0
1620738670000|2021-05-11 13:11:10|4964.7|4964.7|4964.33|4964.33|4965.37|4965.37|4964.33|4964.33|0
1620738680000|2021-05-11 13:11:20|4964.04|4964.04|4963.55|4963.55|4964.04|4964.04|4963.55|4963.55|0
1620738690000|2021-05-11 13:11:30|4962.69|4962.69|4962.23|4962.23|4962.9|4962.9|4962.23|4962.23|0
1620738700000|2021-05-11 13:11:40|4962.47|4962.47|4962.47|4962.47|4962.47|4962.47|4962.47|4962.47|0
1620738710000|2021-05-11 13:11:50|4962.43|4962.43|4962.45|4962.45|4962.74|4962.74|4962.14|4962.14|0
1620738720000|2021-05-11 13:12:00|4962.66|4962.66|4963.93|4963.93|4963.93|4963.93|4962.66|4962.66|0
1620738730000|2021-05-11 13:12:10|4963.24|4963.24|4963.24|4963.24|4963.24|4963.24|4963.24|4963.24|0
1620738740000|2021-05-11 13:12:20|4963.53|4963.53|4963.17|4963.17|4964.22|4964.22|4963.09|4963.09|0
1620738750000|2021-05-11 13:12:30|4962.93|4962.93|4963.91|4963.91|4963.91|4963.91|4962.93|4962.93|0
1620738760000|2021-05-11 13:12:40|4964.73|4964.73|4965.4|4965.4|4965.4|4965.4|4964.73|4964.73|0
1620738770000|2021-05-11 13:12:50|4965.41|4965.41|4965.41|4965.41|4965.41|4965.41|4965.41|4965.41|0
1620738780000|2021-05-11 13:13:00|4965.99|4965.99|4965.75|4965.75|4965.99|4965.99|4965.75|4965.75|0
1620738790000|2021-05-11 13:13:10|4965.54|4965.54|4964.82|4964.82|4965.54|4965.54|4964.82|4964.82|0
1620738800000|2021-05-11 13:13:20|4964.53|4964.53|4965.25|4965.25|4965.25|4965.25|4964.21|4964.21|0
1620738810000|2021-05-11 13:13:30|4965.46|4965.46|4964.74|4964.74|4965.46|4965.46|4964.74|4964.74|0
1620738820000|2021-05-11 13:13:40|4964.96|4964.96|4965.41|4965.41|4965.7|4965.7|4964.96|4964.96|0
1620738830000|2021-05-11 13:13:50|4965.65|4965.65|4966.23|4966.23|4966.23|4966.23|4965.65|4965.65|0
1620738840000|2021-05-11 13:14:00|4965.99|4965.99|4965.99|4965.99|4965.99|4965.99|4965.99|4965.99|0
1620738850000|2021-05-11 13:14:10|4965.78|4965.78|4965.78|4965.78|4965.78|4965.78|4965.78|4965.78|0
1620738860000|2021-05-11 13:14:20|4965.54|4965.54|4965.78|4965.78|4965.78|4965.78|4965.54|4965.54|0
1620738870000|2021-05-11 13:14:30|4966.28|4966.28|4965.51|4965.51|4966.28|4966.28|4965.51|4965.51|0
1620738880000|2021-05-11 13:14:40|4966.09|4966.09|4966.09|4966.09|4966.09|4966.09|4966.09|4966.09|0
1620738890000|2021-05-11 13:14:50|4965.8|4965.8|4964.76|4964.76|4965.8|4965.8|4964.76|4964.76|0
1620738900000|2021-05-11 13:15:00|4965.05|4965.05|4965.05|4965.05|4965.63|4965.63|4964.76|4964.76|0
1620738910000|2021-05-11 13:15:10|4964.84|4964.84|4964.29|4964.29|4964.84|4964.84|4964.29|4964.29|0
1620738920000|2021-05-11 13:15:20|4964.05|4964.05|4964.56|4964.56|4964.56|4964.56|4964.05|4964.05|0
1620738930000|2021-05-11 13:15:30|4964.85|4964.85|4964.56|4964.56|4964.85|4964.85|4964.56|4964.56|0
1620738940000|2021-05-11 13:15:40|4965.04|4965.04|4965.15|4965.15|4965.33|4965.33|4963.93|4963.93|0
1620738950000|2021-05-11 13:15:50|4965.37|4965.37|4966.94|4966.94|4967.15|4967.15|4965.37|4965.37|0
1620738960000|2021-05-11 13:16:00|4967.42|4967.42|4967.64|4967.64|4967.64|4967.64|4967.4|4967.4|0
1620738970000|2021-05-11 13:16:10|4967.35|4967.35|4966.94|4966.94|4967.35|4967.35|4966.65|4966.65|0
1620738980000|2021-05-11 13:16:20|4966.65|4966.65|4965.4|4965.4|4966.89|4966.89|4965.16|4965.16|0
1620738990000|2021-05-11 13:16:30|4965.11|4965.11|4965.68|4965.68|4965.68|4965.68|4965.11|4965.11|0
1620739000000|2021-05-11 13:16:40|4966.25|4966.25|4966.95|4966.95|4966.95|4966.95|4966.25|4966.25|0
1620739010000|2021-05-11 13:16:50|4966.73|4966.73|4966.73|4966.73|4966.73|4966.73|4966.73|4966.73|0
1620739020000|2021-05-11 13:17:00|4966.02|4966.02|4964.69|4964.69|4966.02|4966.02|4964.69|4964.69|0
1620739030000|2021-05-11 13:17:10|4964.17|4964.17|4964.15|4964.15|4964.17|4964.17|4964.15|4964.15|0
1620739040000|2021-05-11 13:17:20|4964.63|4964.63|4965.69|4965.69|4965.97|4965.97|4964.63|4964.63|0
1620739050000|2021-05-11 13:17:30|4965.45|4965.45|4965.91|4965.91|4966.73|4966.73|4965.45|4965.45|0
1620739060000|2021-05-11 13:17:40|4965.67|4965.67|4964.66|4964.66|4965.91|4965.91|4964.66|4964.66|0
1620739070000|2021-05-11 13:17:50|4964.88|4964.88|4964.9|4964.9|4965.12|4965.12|4964.88|4964.88|0
1620739080000|2021-05-11 13:18:00|4964.95|4964.95|4965.86|4965.86|4965.86|4965.86|4964.95|4964.95|0
1620739090000|2021-05-11 13:18:10|4967.02|4967.02|4967.02|4967.02|4967.02|4967.02|4967.02|4967.02|0
1620739100000|2021-05-11 13:18:20|4967.23|4967.23|4969.08|4969.08|4969.08|4969.08|4967.23|4967.23|0
1620739110000|2021-05-11 13:18:30|4968.79|4968.79|4967.81|4967.81|4969.01|4969.01|4967.81|4967.81|0
1620739120000|2021-05-11 13:18:40|4967.52|4967.52|4967.07|4967.07|4967.52|4967.52|4966.99|4966.99|0
1620739130000|2021-05-11 13:18:50|4966.83|4966.83|4965.73|4965.73|4966.83|4966.83|4965.49|4965.49|0
1620739140000|2021-05-11 13:19:00|4965.95|4965.95|4966.69|4966.69|4967.12|4967.12|4965.95|4965.95|0
1620739150000|2021-05-11 13:19:10|4966.91|4966.91|4967.43|4967.43|4967.72|4967.72|4966.91|4966.91|0
1620739160000|2021-05-11 13:19:20|4967.72|4967.72|4967.65|4967.65|4968.23|4968.23|4967.65|4967.65|0
1620739170000|2021-05-11 13:19:30|4967.89|4967.89|4966.69|4966.69|4967.89|4967.89|4966.69|4966.69|0
1620739180000|2021-05-11 13:19:40|4966.45|4966.45|4966.16|4966.16|4966.93|4966.93|4965.95|4965.95|0
1620739190000|2021-05-11 13:19:50|4965.87|4965.87|4965.63|4965.63|4966.57|4966.57|4965.42|4965.42|0
1620739200000|2021-05-11 13:20:00|4965.61|4965.61|4965.85|4965.85|4965.85|4965.85|4965.61|4965.61|0
1620739210000|2021-05-11 13:20:10|4965.61|4965.61|4964.6|4964.6|4965.61|4965.61|4964.16|4964.16|0
1620739220000|2021-05-11 13:20:20|4964.89|4964.89|4965.66|4965.66|4965.66|4965.66|4964.89|4964.89|0
1620739230000|2021-05-11 13:20:30|4965.9|4965.9|4965.61|4965.61|4965.9|4965.9|4965.38|4965.38|0
1620739240000|2021-05-11 13:20:40|4965.4|4965.4|4965.23|4965.23|4965.4|4965.4|4964.47|4964.47|0
1620739250000|2021-05-11 13:20:50|4965.66|4965.66|4965.15|4965.15|4966.28|4966.28|4965.15|4965.15|0
1620739260000|2021-05-11 13:21:00|4965.17|4965.17|4966.2|4966.2|4966.2|4966.2|4965.17|4965.17|0
1620739270000|2021-05-11 13:21:10|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|4965.75|0
1620739280000|2021-05-11 13:21:20|4965.96|4965.96|4966|4966|4966|4966|4965.67|4965.67|0
1620739290000|2021-05-11 13:21:30|4966.29|4966.29|4967.85|4967.85|4968.09|4968.09|4966.29|4966.29|0
1620739300000|2021-05-11 13:21:40|4968.14|4968.14|4968.57|4968.57|4968.86|4968.86|4968.14|4968.14|0
1620739310000|2021-05-11 13:21:50|4969.37|4969.37|4970.54|4970.54|4970.54|4970.54|4969.37|4969.37|0
1620739320000|2021-05-11 13:22:00|4970.32|4970.32|4969.39|4969.39|4970.32|4970.32|4969.34|4969.34|0
1620739330000|2021-05-11 13:22:10|4969.17|4969.17|4968.93|4968.93|4969.39|4969.39|4968.93|4968.93|0
1620739340000|2021-05-11 13:22:20|4969.17|4969.17|4969.99|4969.99|4970.2|4970.2|4969.17|4969.17|0
1620739350000|2021-05-11 13:22:30|4969.1|4969.1|4969.39|4969.39|4969.39|4969.39|4969.1|4969.1|0
1620739360000|2021-05-11 13:22:40|4968.81|4968.81|4969.63|4969.63|4969.63|4969.63|4968.59|4968.59|0
1620739370000|2021-05-11 13:22:50|4969.87|4969.87|4969.87|4969.87|4969.87|4969.87|4969.87|4969.87|0
1620739380000|2021-05-11 13:23:00|4970.08|4970.08|4970.54|4970.54|4970.54|4970.54|4970.08|4970.08|0
1620739390000|2021-05-11 13:23:10|4970.3|4970.3|4970.54|4970.54|4970.54|4970.54|4970.3|4970.3|0
1620739400000|2021-05-11 13:23:20|4970.83|4970.83|4970.83|4970.83|4970.83|4970.83|4970.83|4970.83|0
1620739410000|2021-05-11 13:23:30|4971.07|4971.07|4970.08|4970.08|4971.07|4971.07|4969.29|4969.29|0
1620739420000|2021-05-11 13:23:40|4969.87|4969.87|4969.39|4969.39|4969.87|4969.87|4969.39|4969.39|0
1620739430000|2021-05-11 13:23:50|4969.15|4969.15|4968.5|4968.5|4969.15|4969.15|4968.5|4968.5|0
1620739440000|2021-05-11 13:24:00|4968.21|4968.21|4967.34|4967.34|4968.79|4968.79|4967.34|4967.34|0
1620739450000|2021-05-11 13:24:10|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|4967.1|0
1620739460000|2021-05-11 13:24:20|4966.86|4966.86|4968.13|4968.13|4968.35|4968.35|4966.86|4966.86|0
1620739470000|2021-05-11 13:24:30|4968.1|4968.1|4969.82|4969.82|4969.82|4969.82|4968.1|4968.1|0
1620739480000|2021-05-11 13:24:40|4970.11|4970.11|4970.4|4970.4|4970.4|4970.4|4970.11|4970.11|0
1620739490000|2021-05-11 13:24:50|4970.88|4970.88|4970.35|4970.35|4970.88|4970.88|4970.35|4970.35|0
1620739500000|2021-05-11 13:25:00|4969.92|4969.92|4969.92|4969.92|4969.92|4969.92|4969.92|4969.92|0
1620739510000|2021-05-11 13:25:10|4970.13|4970.13|4969.63|4969.63|4970.13|4970.13|4969.63|4969.63|0
1620739520000|2021-05-11 13:25:20|4969.41|4969.41|4971|4971|4971.24|4971.24|4969.41|4969.41|0
1620739530000|2021-05-11 13:25:30|4970.76|4970.76|4970.47|4970.47|4970.76|4970.76|4969.97|4969.97|0
1620739540000|2021-05-11 13:25:40|4970.23|4970.23|4969.45|4969.45|4970.23|4970.23|4969.44|4969.44|0
1620739550000|2021-05-11 13:25:50|4969.88|4969.88|4970.34|4970.34|4970.36|4970.36|4969.88|4969.88|0
1620739560000|2021-05-11 13:26:00|4970.1|4970.1|4970.17|4970.17|4970.87|4970.87|4969.89|4969.89|0
1620739570000|2021-05-11 13:26:10|4970.16|4970.16|4969.7|4969.7|4970.16|4970.16|4969.7|4969.7|0
1620739580000|2021-05-11 13:26:20|4969.49|4969.49|4969.5|4969.5|4969.5|4969.5|4969.49|4969.49|0
1620739590000|2021-05-11 13:26:30|4969.6|4969.6|4969.2|4969.2|4969.82|4969.82|4969.2|4969.2|0
1620739600000|2021-05-11 13:26:40|4968.74|4968.74|4968.74|4968.74|4968.74|4968.74|4968.74|4968.74|0
1620739610000|2021-05-11 13:26:50|4968.78|4968.78|4969.24|4969.24|4969.24|4969.24|4968.78|4968.78|0
1620739620000|2021-05-11 13:27:00|4969.02|4969.02|4967.7|4967.7|4969.02|4969.02|4967.7|4967.7|0
1620739630000|2021-05-11 13:27:10|4967.41|4967.41|4967.17|4967.17|4967.41|4967.41|4966.88|4966.88|0
1620739640000|2021-05-11 13:27:20|4966.88|4966.88|4966.67|4966.67|4966.88|4966.88|4966.67|4966.67|0
1620739650000|2021-05-11 13:27:30|4967.12|4967.12|4967.12|4967.12|4967.12|4967.12|4967.12|4967.12|0
1620739660000|2021-05-11 13:27:40|4969.02|4969.02|4969.26|4969.26|4969.26|4969.26|4969.02|4969.02|0
1620739680000|2021-05-11 13:28:00|4969.02|4969.02|4970.11|4970.11|4970.11|4970.11|4968.78|4968.78|0
1620739690000|2021-05-11 13:28:10|4970.32|4970.32|4969.65|4969.65|4970.56|4970.56|4969.65|4969.65|0
1620739700000|2021-05-11 13:28:20|4969.36|4969.36|4968.83|4968.83|4969.36|4969.36|4968.09|4968.09|0
1620739710000|2021-05-11 13:28:30|4969.07|4969.07|4970.34|4970.34|4970.34|4970.34|4969.07|4969.07|0
1620739720000|2021-05-11 13:28:40|4970.06|4970.06|4970.34|4970.34|4970.34|4970.34|4970.06|4970.06|0
1620739730000|2021-05-11 13:28:50|4970.58|4970.58|4971.82|4971.82|4971.82|4971.82|4970.58|4970.58|0
1620739740000|2021-05-11 13:29:00|4971.58|4971.58|4971.6|4971.6|4971.6|4971.6|4971.58|4971.58|0
1620739750000|2021-05-11 13:29:10|4971.36|4971.36|4972.68|4972.68|4973.37|4973.37|4971.36|4971.36|0
1620739760000|2021-05-11 13:29:20|4972.97|4972.97|4973.64|4973.64|4973.79|4973.79|4972.97|4972.97|0
1620739770000|2021-05-11 13:29:30|4974.12|4974.12|4976.11|4976.11|4976.11|4976.11|4974.12|4974.12|0
1620739780000|2021-05-11 13:29:40|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|0
1620739790000|2021-05-11 13:29:50|4977.34|4977.34|4981.1|4981.1|4981.1|4981.1|4977.34|4977.34|0
1620739800000|2021-05-11 13:30:00|4981.97|4981.97|4965.6|4965.6|4981.97|4981.97|4964.2|4964.2|0
1620739810000|2021-05-11 13:30:10|4965.59|4965.59|4969.4|4969.4|4969.6|4969.6|4965.3|4965.3|0
1620739820000|2021-05-11 13:30:20|4969.91|4969.91|4968.01|4968.01|4971.46|4971.46|4968.01|4968.01|0
1620739830000|2021-05-11 13:30:30|4965.75|4965.75|4962.33|4962.33|4967.39|4967.39|4960.84|4960.84|0
1620739840000|2021-05-11 13:30:40|4962.04|4962.04|4963.03|4963.03|4963.03|4963.03|4959.81|4959.81|0
1620739850000|2021-05-11 13:30:50|4964.04|4964.04|4967.76|4967.76|4968.74|4968.74|4964.04|4964.04|0
1620739860000|2021-05-11 13:31:00|4968.81|4968.81|4973.51|4973.51|4976.54|4976.54|4968.81|4968.81|0
1620739870000|2021-05-11 13:31:10|4973.32|4973.32|4968.48|4968.48|4973.32|4973.32|4968.48|4968.48|0
1620739880000|2021-05-11 13:31:20|4968.19|4968.19|4970.28|4970.28|4970.28|4970.28|4968.19|4968.19|0
1620739890000|2021-05-11 13:31:30|4970.92|4970.92|4976.39|4976.39|4978.63|4978.63|4970.92|4970.92|0
1620739900000|2021-05-11 13:31:40|4975|4975|4977.69|4977.69|4977.83|4977.83|4975|4975|0
1620739910000|2021-05-11 13:31:50|4978.19|4978.19|4976.78|4976.78|4978.77|4978.77|4975.29|4975.29|0
1620739920000|2021-05-11 13:32:00|4976.99|4976.99|4983.79|4983.79|4985.35|4985.35|4976.61|4976.61|0
1620739930000|2021-05-11 13:32:10|4984.61|4984.61|4981.68|4981.68|4984.61|4984.61|4981.1|4981.1|0
1620739940000|2021-05-11 13:32:20|4982.16|4982.16|4974.51|4974.51|4982.16|4982.16|4974.51|4974.51|0
1620739950000|2021-05-11 13:32:30|4975.33|4975.33|4978.18|4978.18|4978.18|4978.18|4974.75|4974.75|0
1620739960000|2021-05-11 13:32:40|4977.82|4977.82|4978.97|4978.97|4980.01|4980.01|4977.82|4977.82|0
1620739970000|2021-05-11 13:32:50|4978.76|4978.76|4986.3|4986.3|4986.3|4986.3|4977.82|4977.82|0
1620739980000|2021-05-11 13:33:00|4985.18|4985.18|4985.14|4985.14|4985.65|4985.65|4985.14|4985.14|0
1620739990000|2021-05-11 13:33:10|4985.43|4985.43|4988.45|4988.45|4992.17|4992.17|4984.95|4984.95|0
1620740000000|2021-05-11 13:33:20|4988.74|4988.74|4984.92|4984.92|4988.74|4988.74|4984.58|4984.58|0
1620740010000|2021-05-11 13:33:30|4984.51|4984.51|4987.15|4987.15|4988.31|4988.31|4984.51|4984.51|0
1620740020000|2021-05-11 13:33:40|4987.44|4987.44|4984.42|4984.42|4987.44|4987.44|4984.13|4984.13|0
1620740030000|2021-05-11 13:33:50|4984.18|4984.18|4984.03|4984.03|4986.17|4986.17|4984.03|4984.03|0
1620740040000|2021-05-11 13:34:00|4984.32|4984.32|4988.76|4988.76|4990.51|4990.51|4984.32|4984.32|0
1620740050000|2021-05-11 13:34:10|4988.48|4988.48|4992.79|4992.79|4992.89|4992.89|4987.88|4987.88|0
1620740060000|2021-05-11 13:34:20|4993.66|4993.66|4999.87|4999.87|5001.29|5001.29|4993.66|4993.66|0
1620740070000|2021-05-11 13:34:30|4999.58|4999.58|5005.76|5005.76|5005.81|5005.81|4999.58|4999.58|0
1620740080000|2021-05-11 13:34:40|5006.19|5006.19|5006.02|5006.02|5008.11|5008.11|5004.6|5004.6|0
1620740090000|2021-05-11 13:34:50|5006.24|5006.24|5001.32|5001.32|5006.24|5006.24|5001.32|5001.32|0
1620740100000|2021-05-11 13:35:00|5000.37|5000.37|4999.6|4999.6|5000.58|5000.58|4999.35|4999.35|0
1620740110000|2021-05-11 13:35:10|4999.32|4999.32|4997.31|4997.31|4999.39|4999.39|4996.16|4996.16|0
1620740120000|2021-05-11 13:35:20|4997.52|4997.52|4995|4995|4999.37|4999.37|4995|4995|0
1620740130000|2021-05-11 13:35:30|4995.58|4995.58|4992.62|4992.62|4995.58|4995.58|4992.62|4992.62|0
1620740140000|2021-05-11 13:35:40|4991.75|4991.75|4982.8|4982.8|4991.75|4991.75|4982.8|4982.8|0
1620740150000|2021-05-11 13:35:50|4983.09|4983.09|4982.48|4982.48|4983.78|4983.78|4982.48|4982.48|0
1620740160000|2021-05-11 13:36:00|4982.77|4982.77|4983.31|4983.31|4983.88|4983.88|4981.46|4981.46|0
1620740170000|2021-05-11 13:36:10|4982.63|4982.63|4982.35|4982.35|4982.63|4982.63|4982.35|4982.35|0
1620740180000|2021-05-11 13:36:20|4982.92|4982.92|4989.75|4989.75|4989.75|4989.75|4982.92|4982.92|0
1620740190000|2021-05-11 13:36:30|4989.17|4989.17|4989.45|4989.45|4990.65|4990.65|4988.3|4988.3|0
1620740200000|2021-05-11 13:36:40|4989.69|4989.69|4989.4|4989.4|4989.69|4989.69|4988.83|4988.83|0
1620740210000|2021-05-11 13:36:50|4989.16|4989.16|4986.45|4986.45|4989.16|4989.16|4985.59|4985.59|0
1620740220000|2021-05-11 13:37:00|4988.88|4988.88|4989.03|4989.03|4989.03|4989.03|4988.46|4988.46|0
1620740230000|2021-05-11 13:37:10|4988.79|4988.79|4987.64|4987.64|4989.94|4989.94|4987.2|4987.2|0
1620740240000|2021-05-11 13:37:20|4986.2|4986.2|4983.92|4983.92|4986.2|4986.2|4983.27|4983.27|0
1620740250000|2021-05-11 13:37:30|4983.9|4983.9|4985.83|4985.83|4985.83|4985.83|4982.73|4982.73|0
1620740260000|2021-05-11 13:37:40|4985.4|4985.4|4979.68|4979.68|4985.4|4985.4|4979.51|4979.51|0
1620740270000|2021-05-11 13:37:50|4978.07|4978.07|4974.02|4974.02|4978.99|4978.99|4973.15|4973.15|0
1620740280000|2021-05-11 13:38:00|4974.56|4974.56|4974.94|4974.94|4974.94|4974.94|4973.98|4973.98|0
1620740290000|2021-05-11 13:38:10|4975.18|4975.18|4978.07|4978.07|4978.07|4978.07|4973.02|4973.02|0
1620740300000|2021-05-11 13:38:20|4977.39|4977.39|4975.69|4975.69|4979.91|4979.91|4975.4|4975.4|0
1620740310000|2021-05-11 13:38:30|4975.98|4975.98|4977.55|4977.55|4977.55|4977.55|4975.76|4975.76|0
1620740320000|2021-05-11 13:38:40|4978.22|4978.22|4982.45|4982.45|4982.45|4982.45|4978.22|4978.22|0
1620740330000|2021-05-11 13:38:50|4983.75|4983.75|4985.42|4985.42|4985.71|4985.71|4983.27|4983.27|0
1620740340000|2021-05-11 13:39:00|4985.21|4985.21|4982.92|4982.92|4985.21|4985.21|4981.6|4981.6|0
1620740350000|2021-05-11 13:39:10|4983.16|4983.16|4981.63|4981.63|4984.48|4984.48|4981.63|4981.63|0
1620740360000|2021-05-11 13:39:20|4980.48|4980.48|4980.49|4980.49|4980.49|4980.49|4979.15|4979.15|0
1620740370000|2021-05-11 13:39:30|4980.28|4980.28|4978.71|4978.71|4980.28|4980.28|4977.74|4977.74|0
1620740380000|2021-05-11 13:39:40|4978.28|4978.28|4980.93|4980.93|4980.93|4980.93|4977.53|4977.53|0
1620740390000|2021-05-11 13:39:50|4980.71|4980.71|4981.36|4981.36|4981.36|4981.36|4980.71|4980.71|0
1620740400000|2021-05-11 13:40:00|4982.08|4982.08|4983.07|4983.07|4983.07|4983.07|4981.63|4981.63|0
1620740410000|2021-05-11 13:40:10|4983.36|4983.36|4982.14|4982.14|4983.36|4983.36|4982.14|4982.14|0
1620740420000|2021-05-11 13:40:20|4981.85|4981.85|4983.75|4983.75|4983.75|4983.75|4981.63|4981.63|0
1620740430000|2021-05-11 13:40:30|4983.94|4983.94|4983.98|4983.98|4984.58|4984.58|4983.18|4983.18|0
1620740440000|2021-05-11 13:40:40|4983.99|4983.99|4982.67|4982.67|4983.99|4983.99|4981.78|4981.78|0
1620740450000|2021-05-11 13:40:50|4982.43|4982.43|4983.68|4983.68|4983.68|4983.68|4981.86|4981.86|0
1620740460000|2021-05-11 13:41:00|4982.96|4982.96|4983.49|4983.49|4983.49|4983.49|4982.67|4982.67|0
1620740470000|2021-05-11 13:41:10|4983.2|4983.2|4984.72|4984.72|4985.44|4985.44|4983.2|4983.2|0
1620740480000|2021-05-11 13:41:20|4985.67|4985.67|4985.22|4985.22|4986.47|4986.47|4985.22|4985.22|0
1620740490000|2021-05-11 13:41:30|4985.43|4985.43|4985.86|4985.86|4985.86|4985.86|4985.43|4985.43|0
1620740500000|2021-05-11 13:41:40|4986.58|4986.58|4987.71|4987.71|4987.95|4987.95|4986.58|4986.58|0
1620740510000|2021-05-11 13:41:50|4987.43|4987.43|4990.79|4990.79|4990.79|4990.79|4987.43|4987.43|0
1620740520000|2021-05-11 13:42:00|4990.29|4990.29|4991.01|4991.01|4991.01|4991.01|4989.42|4989.42|0
1620740530000|2021-05-11 13:42:10|4991.89|4991.89|4991.93|4991.93|4994.33|4994.33|4991.89|4991.89|0
1620740540000|2021-05-11 13:42:20|4992.15|4992.15|4995.48|4995.48|4995.53|4995.53|4992.15|4992.15|0
1620740550000|2021-05-11 13:42:30|4996.35|4996.35|4998.62|4998.62|4998.77|4998.77|4996.35|4996.35|0
1620740560000|2021-05-11 13:42:40|4998.04|4998.04|5000.84|5000.84|5000.86|5000.86|4998.04|4998.04|0
1620740570000|2021-05-11 13:42:50|5000.87|5000.87|5007.4|5007.4|5007.68|5007.68|5000.58|5000.58|0
1620740580000|2021-05-11 13:43:00|5007.11|5007.11|5009.07|5009.07|5009.65|5009.65|5007.11|5007.11|0
1620740590000|2021-05-11 13:43:10|5009.1|5009.1|5012.06|5012.06|5012.06|5012.06|5009.1|5009.1|0
1620740600000|2021-05-11 13:43:20|5012.11|5012.11|5014.09|5014.09|5014.3|5014.3|5012.11|5012.11|0
1620740610000|2021-05-11 13:43:30|5014.78|5014.78|5018.14|5018.14|5018.14|5018.14|5014.78|5014.78|0
1620740620000|2021-05-11 13:43:40|5018.43|5018.43|5021.64|5021.64|5021.64|5021.64|5018.43|5018.43|0
1620740630000|2021-05-11 13:43:50|5020.88|5020.88|5022.53|5022.53|5022.53|5022.53|5018.38|5018.38|0
1620740640000|2021-05-11 13:44:00|5022.48|5022.48|5022.69|5022.69|5023.48|5023.48|5018.03|5018.03|0
1620740650000|2021-05-11 13:44:10|5022.68|5022.68|5021.86|5021.86|5022.68|5022.68|5020.63|5020.63|0
1620740660000|2021-05-11 13:44:20|5022.72|5022.72|5020.12|5020.12|5022.72|5022.72|5019.11|5019.11|0
1620740670000|2021-05-11 13:44:30|5020.4|5020.4|5018.39|5018.39|5020.4|5020.4|5018.39|5018.39|0
1620740680000|2021-05-11 13:44:40|5017.91|5017.91|5019.28|5019.28|5019.28|5019.28|5017.91|5017.91|0
1620740690000|2021-05-11 13:44:50|5019.78|5019.78|5020.36|5020.36|5022.42|5022.42|5019.78|5019.78|0
1620740700000|2021-05-11 13:45:00|5019.78|5019.78|5021.71|5021.71|5021.71|5021.71|5019.78|5019.78|0
1620740710000|2021-05-11 13:45:10|5021.13|5021.13|5020.65|5020.65|5021.13|5021.13|5019.26|5019.26|0
1620740720000|2021-05-11 13:45:20|5019.5|5019.5|5014.89|5014.89|5019.5|5019.5|5014.89|5014.89|0
1620740730000|2021-05-11 13:45:30|5014.6|5014.6|5010.19|5010.19|5014.6|5014.6|5010.19|5010.19|0
1620740740000|2021-05-11 13:45:40|5009.42|5009.42|5011.46|5011.46|5011.46|5011.46|5009.42|5009.42|0
1620740750000|2021-05-11 13:45:50|5011.94|5011.94|5011.65|5011.65|5011.94|5011.94|5010.64|5010.64|0
1620740760000|2021-05-11 13:46:00|5011.22|5011.22|5008.74|5008.74|5011.46|5011.46|5008.03|5008.03|0
1620740770000|2021-05-11 13:46:10|5008.27|5008.27|5008.67|5008.67|5009.42|5009.42|5008.27|5008.27|0
1620740780000|2021-05-11 13:46:20|5008.39|5008.39|5006.75|5006.75|5008.39|5008.39|5006.75|5006.75|0
1620740790000|2021-05-11 13:46:30|5007.04|5007.04|5005.72|5005.72|5007.04|5007.04|5005.72|5005.72|0
1620740800000|2021-05-11 13:46:40|5005.94|5005.94|5005.36|5005.36|5005.94|5005.94|5005.36|5005.36|0
1620740810000|2021-05-11 13:46:50|5005.65|5005.65|5005.41|5005.41|5005.65|5005.65|5004.74|5004.74|0
1620740820000|2021-05-11 13:47:00|5005.7|5005.7|5005.05|5005.05|5006.9|5006.9|5004.79|5004.79|0
1620740830000|2021-05-11 13:47:10|5004.48|5004.48|5003.08|5003.08|5004.48|5004.48|5003.08|5003.08|0
1620740840000|2021-05-11 13:47:20|5003.37|5003.37|5004.26|5004.26|5004.26|5004.26|5003.37|5003.37|0
1620740850000|2021-05-11 13:47:30|5004.55|5004.55|5007.01|5007.01|5007.25|5007.25|5004.55|5004.55|0
1620740860000|2021-05-11 13:47:40|5006.53|5006.53|5007.75|5007.75|5007.75|5007.75|5005.62|5005.62|0
1620740870000|2021-05-11 13:47:50|5008.62|5008.62|5009.31|5009.31|5009.53|5009.53|5008.62|5008.62|0
1620740880000|2021-05-11 13:48:00|5009.03|5009.03|5009.7|5009.7|5009.7|5009.7|5008.79|5008.79|0
1620740890000|2021-05-11 13:48:10|5009.22|5009.22|5009.05|5009.05|5009.26|5009.26|5008.51|5008.51|0
1620740900000|2021-05-11 13:48:20|5009.29|5009.29|5009.05|5009.05|5009.29|5009.29|5009|5009|0
1620740910000|2021-05-11 13:48:30|5008.62|5008.62|5009.1|5009.1|5009.1|5009.1|5008.4|5008.4|0
1620740920000|2021-05-11 13:48:40|5009.68|5009.68|5014.86|5014.86|5015.37|5015.37|5009.68|5009.68|0
1620740930000|2021-05-11 13:48:50|5015.15|5015.15|5014.24|5014.24|5016.02|5016.02|5014.24|5014.24|0
1620740940000|2021-05-11 13:49:00|5013.36|5013.36|5011.77|5011.77|5013.64|5013.64|5011.77|5011.77|0
1620740950000|2021-05-11 13:49:10|5012.54|5012.54|5011.77|5011.77|5012.54|5012.54|5011.77|5011.77|0
1620740960000|2021-05-11 13:49:20|5011.2|5011.2|5011.59|5011.59|5011.6|5011.6|5010.91|5010.91|0
1620740970000|2021-05-11 13:49:30|5011.11|5011.11|5009.04|5009.04|5012.06|5012.06|5009.04|5009.04|0
1620740980000|2021-05-11 13:49:40|5008.32|5008.32|5009.33|5009.33|5009.55|5009.55|5008.32|5008.32|0
1620740990000|2021-05-11 13:49:50|5009.81|5009.81|5009.38|5009.38|5009.81|5009.81|5009.33|5009.33|0
1620741000000|2021-05-11 13:50:00|5009.86|5009.86|5011.54|5011.54|5011.78|5011.78|5009.62|5009.62|0
1620741010000|2021-05-11 13:50:10|5013.13|5013.13|5016.19|5016.19|5016.19|5016.19|5013.13|5013.13|0
1620741020000|2021-05-11 13:50:20|5016.62|5016.62|5024.94|5024.94|5025.75|5025.75|5016.62|5016.62|0
1620741030000|2021-05-11 13:50:30|5025.37|5025.37|5032.03|5032.03|5032.03|5032.03|5025.37|5025.37|0
1620741040000|2021-05-11 13:50:40|5029.8|5029.8|5027.35|5027.35|5029.8|5029.8|5027.35|5027.35|0
1620741050000|2021-05-11 13:50:50|5026.39|5026.39|5025.55|5025.55|5026.39|5026.39|5024.8|5024.8|0
1620741060000|2021-05-11 13:51:00|5025.98|5025.98|5025.11|5025.11|5026.22|5026.22|5024.82|5024.82|0
1620741070000|2021-05-11 13:51:10|5024.68|5024.68|5022.97|5022.97|5024.68|5024.68|5022.22|5022.22|0
1620741080000|2021-05-11 13:51:20|5022.68|5022.68|5022.6|5022.6|5022.93|5022.93|5021.9|5021.9|0
1620741090000|2021-05-11 13:51:30|5021.73|5021.73|5022.21|5022.21|5022.21|5022.21|5019.72|5019.72|0
1620741100000|2021-05-11 13:51:40|5022.45|5022.45|5030.15|5030.15|5031.06|5031.06|5021.66|5021.66|0
1620741110000|2021-05-11 13:51:50|5029.58|5029.58|5028.78|5028.78|5029.58|5029.58|5028.3|5028.3|0
1620741120000|2021-05-11 13:52:00|5028.49|5028.49|5023.31|5023.31|5028.49|5028.49|5023.31|5023.31|0
1620741130000|2021-05-11 13:52:10|5023.88|5023.88|5025.44|5025.44|5025.59|5025.59|5023.88|5023.88|0
1620741140000|2021-05-11 13:52:20|5025.15|5025.15|5023.71|5023.71|5025.15|5025.15|5022.85|5022.85|0
1620741150000|2021-05-11 13:52:30|5023.43|5023.43|5025.38|5025.38|5025.6|5025.6|5023.43|5023.43|0
1620741160000|2021-05-11 13:52:40|5024.32|5024.32|5026.32|5026.32|5026.32|5026.32|5024.32|5024.32|0
1620741170000|2021-05-11 13:52:50|5026.1|5026.1|5024.95|5024.95|5026.1|5026.1|5023.22|5023.22|0
1620741180000|2021-05-11 13:53:00|5025.98|5025.98|5025.24|5025.24|5026.46|5026.46|5024.95|5024.95|0
1620741190000|2021-05-11 13:53:10|5025.53|5025.53|5023.68|5023.68|5025.53|5025.53|5023.68|5023.68|0
1620741200000|2021-05-11 13:53:20|5023.39|5023.39|5022.14|5022.14|5023.39|5023.39|5021.23|5021.23|0
1620741210000|2021-05-11 13:53:30|5022.72|5022.72|5021.69|5021.69|5022.72|5022.72|5021.47|5021.47|0
1620741220000|2021-05-11 13:53:40|5022.38|5022.38|5021.98|5021.98|5022.38|5022.38|5021.98|5021.98|0
1620741230000|2021-05-11 13:53:50|5022.26|5022.26|5021.01|5021.01|5022.26|5022.26|5021.01|5021.01|0
1620741240000|2021-05-11 13:54:00|5020.8|5020.8|5024.06|5024.06|5024.49|5024.49|5020.8|5020.8|0
1620741250000|2021-05-11 13:54:10|5024.78|5024.78|5026.94|5026.94|5026.94|5026.94|5024.78|5024.78|0
1620741260000|2021-05-11 13:54:20|5027.81|5027.81|5028.71|5028.71|5028.71|5028.71|5027.23|5027.23|0
1620741270000|2021-05-11 13:54:30|5028.95|5028.95|5028.25|5028.25|5029.18|5029.18|5028.25|5028.25|0
1620741280000|2021-05-11 13:54:40|5028.54|5028.54|5032.94|5032.94|5032.98|5032.98|5028.54|5028.54|0
1620741290000|2021-05-11 13:54:50|5033.37|5033.37|5032.43|5032.43|5033.9|5033.9|5031.62|5031.62|0
1620741300000|2021-05-11 13:55:00|5033.08|5033.08|5033.76|5033.76|5033.99|5033.99|5032.5|5032.5|0
1620741310000|2021-05-11 13:55:10|5032.99|5032.99|5030.91|5030.91|5032.99|5032.99|5030.91|5030.91|0
1620741320000|2021-05-11 13:55:20|5031.77|5031.77|5033.38|5033.38|5034.07|5034.07|5031.77|5031.77|0
1620741330000|2021-05-11 13:55:30|5033.14|5033.14|5030.5|5030.5|5033.14|5033.14|5029.34|5029.34|0
1620741340000|2021-05-11 13:55:40|5030.78|5030.78|5032.57|5032.57|5032.57|5032.57|5029.79|5029.79|0
1620741350000|2021-05-11 13:55:50|5032.81|5032.81|5035.94|5035.94|5035.94|5035.94|5032.81|5032.81|0
1620741360000|2021-05-11 13:56:00|5036.42|5036.42|5040.54|5040.54|5041.24|5041.24|5036.42|5036.42|0
1620741370000|2021-05-11 13:56:10|5039.96|5039.96|5038.93|5038.93|5039.96|5039.96|5038.93|5038.93|0
1620741380000|2021-05-11 13:56:20|5040.04|5040.04|5040.61|5040.61|5040.9|5040.9|5040.04|5040.04|0
1620741390000|2021-05-11 13:56:30|5040.9|5040.9|5044.15|5044.15|5044.15|5044.15|5040.61|5040.61|0
1620741400000|2021-05-11 13:56:40|5044.2|5044.2|5045.02|5045.02|5045.02|5045.02|5042.47|5042.47|0
1620741410000|2021-05-11 13:56:50|5044.78|5044.78|5044.43|5044.43|5044.78|5044.78|5043.63|5043.63|0
1620741420000|2021-05-11 13:57:00|5044.86|5044.86|5043.73|5043.73|5046.13|5046.13|5043.73|5043.73|0
1620741430000|2021-05-11 13:57:10|5043.49|5043.49|5043.37|5043.37|5043.49|5043.49|5042.43|5042.43|0
1620741440000|2021-05-11 13:57:20|5043.08|5043.08|5040.73|5040.73|5043.08|5043.08|5040.73|5040.73|0
1620741450000|2021-05-11 13:57:30|5040.44|5040.44|5041.38|5041.38|5041.38|5041.38|5039.36|5039.36|0
1620741460000|2021-05-11 13:57:40|5041.59|5041.59|5047.34|5047.34|5047.34|5047.34|5041.59|5041.59|0
1620741470000|2021-05-11 13:57:50|5047.82|5047.82|5047.43|5047.43|5048.75|5048.75|5044.94|5044.94|0
1620741480000|2021-05-11 13:58:00|5046.95|5046.95|5046.31|5046.31|5048.1|5048.1|5046.27|5046.27|0
1620741490000|2021-05-11 13:58:10|5045.2|5045.2|5042.05|5042.05|5045.2|5045.2|5041.47|5041.47|0
1620741500000|2021-05-11 13:58:20|5041.62|5041.62|5041.29|5041.29|5041.62|5041.62|5039.73|5039.73|0
1620741510000|2021-05-11 13:58:30|5041.58|5041.58|5041.34|5041.34|5041.58|5041.58|5041.1|5041.1|0
1620741520000|2021-05-11 13:58:40|5040.86|5040.86|5041.1|5041.1|5041.1|5041.1|5040.34|5040.34|0
1620741530000|2021-05-11 13:58:50|5041.39|5041.39|5042.31|5042.31|5042.33|5042.33|5041.39|5041.39|0
1620741540000|2021-05-11 13:59:00|5042.53|5042.53|5044.28|5044.28|5044.28|5044.28|5041.83|5041.83|0
1620741550000|2021-05-11 13:59:10|5042.72|5042.72|5041.06|5041.06|5042.96|5042.96|5041.06|5041.06|0
1620741560000|2021-05-11 13:59:20|5040.41|5040.41|5042.33|5042.33|5042.33|5042.33|5039.59|5039.59|0
1620741570000|2021-05-11 13:59:30|5042.55|5042.55|5044.47|5044.47|5044.75|5044.75|5042.55|5042.55|0
1620741580000|2021-05-11 13:59:40|5044.94|5044.94|5044.76|5044.76|5047.68|5047.68|5044.23|5044.23|0
1620741590000|2021-05-11 13:59:50|5045.05|5045.05|5046.22|5046.22|5046.22|5046.22|5044.9|5044.9|0
1620741600000|2021-05-11 14:00:00|5046.51|5046.51|5046.41|5046.41|5046.51|5046.51|5044.42|5044.42|0
1620741610000|2021-05-11 14:00:10|5047.49|5047.49|5048|5048|5048|5048|5047.2|5047.2|0
1620741620000|2021-05-11 14:00:20|5049.29|5049.29|5047.84|5047.84|5049.29|5049.29|5047.6|5047.6|0
1620741630000|2021-05-11 14:00:30|5048.08|5048.08|5050.65|5050.65|5050.65|5050.65|5048.08|5048.08|0
1620741640000|2021-05-11 14:00:40|5050.68|5050.68|5049.91|5049.91|5051.42|5051.42|5049.91|5049.91|0
1620741650000|2021-05-11 14:00:50|5049.19|5049.19|5046.37|5046.37|5049.19|5049.19|5046.37|5046.37|0
1620741660000|2021-05-11 14:01:00|5045.6|5045.6|5045.34|5045.34|5045.6|5045.6|5045.34|5045.34|0
1620741670000|2021-05-11 14:01:10|5044.26|5044.26|5042.52|5042.52|5044.26|5044.26|5042.52|5042.52|0
1620741680000|2021-05-11 14:01:20|5042.73|5042.73|5042.72|5042.72|5042.73|5042.73|5041.56|5041.56|0
1620741690000|2021-05-11 14:01:30|5043.29|5043.29|5042|5042|5044.28|5044.28|5042|5042|0
1620741700000|2021-05-11 14:01:40|5041.35|5041.35|5040.82|5040.82|5041.91|5041.91|5039.31|5039.31|0
1620741710000|2021-05-11 14:01:50|5041.3|5041.3|5041.73|5041.73|5042.26|5042.26|5041.3|5041.3|0
1620741720000|2021-05-11 14:02:00|5041.51|5041.51|5042.55|5042.55|5043.07|5043.07|5041.51|5041.51|0
1620741730000|2021-05-11 14:02:10|5042.26|5042.26|5045.93|5045.93|5045.93|5045.93|5040.92|5040.92|0
1620741740000|2021-05-11 14:02:20|5046.22|5046.22|5042.25|5042.25|5046.22|5046.22|5042.25|5042.25|0
1620741750000|2021-05-11 14:02:30|5042.98|5042.98|5043.84|5043.84|5043.84|5043.84|5042.79|5042.79|0
1620741760000|2021-05-11 14:02:40|5043.26|5043.26|5043.02|5043.02|5043.6|5043.6|5041.83|5041.83|0
1620741770000|2021-05-11 14:02:50|5041.87|5041.87|5040.53|5040.53|5041.87|5041.87|5040.53|5040.53|0
1620741780000|2021-05-11 14:03:00|5041.24|5041.24|5041.24|5041.24|5041.53|5041.53|5041|5041|0
1620741790000|2021-05-11 14:03:10|5041.3|5041.3|5038.54|5038.54|5041.52|5041.52|5038.54|5038.54|0
1620741800000|2021-05-11 14:03:20|5038.83|5038.83|5039.12|5039.12|5039.12|5039.12|5038.83|5038.83|0
1620741810000|2021-05-11 14:03:30|5039.36|5039.36|5037|5037|5039.36|5039.36|5037|5037|0
1620741820000|2021-05-11 14:03:40|5036.99|5036.99|5036.24|5036.24|5037.28|5037.28|5036.24|5036.24|0
1620741830000|2021-05-11 14:03:50|5036.82|5036.82|5033.55|5033.55|5036.82|5036.82|5033.55|5033.55|0
1620741840000|2021-05-11 14:04:00|5034.42|5034.42|5036.03|5036.03|5036.03|5036.03|5034.37|5034.37|0
1620741850000|2021-05-11 14:04:10|5035.59|5035.59|5038.3|5038.3|5038.3|5038.3|5035.59|5035.59|0
1620741860000|2021-05-11 14:04:20|5038.52|5038.52|5040.03|5040.03|5040.03|5040.03|5038.52|5038.52|0
1620741870000|2021-05-11 14:04:30|5040.75|5040.75|5040.8|5040.8|5040.8|5040.8|5040.51|5040.51|0
1620741880000|2021-05-11 14:04:40|5040.37|5040.37|5041.22|5041.22|5041.82|5041.82|5040.37|5040.37|0
1620741890000|2021-05-11 14:04:50|5040.74|5040.74|5037.81|5037.81|5040.74|5040.74|5037.81|5037.81|0
1620741900000|2021-05-11 14:05:00|5038.3|5038.3|5039.49|5039.49|5039.49|5039.49|5038.3|5038.3|0
1620741910000|2021-05-11 14:05:10|5039.02|5039.02|5038.06|5038.06|5039.02|5039.02|5037.79|5037.79|0
1620741920000|2021-05-11 14:05:20|5038.56|5038.56|5037.55|5037.55|5039.04|5039.04|5037.26|5037.26|0
1620741930000|2021-05-11 14:05:30|5037.84|5037.84|5038.14|5038.14|5038.14|5038.14|5037.84|5037.84|0
1620741940000|2021-05-11 14:05:40|5038.38|5038.38|5037.29|5037.29|5038.38|5038.38|5037|5037|0
1620741950000|2021-05-11 14:05:50|5036.86|5036.86|5035.63|5035.63|5036.88|5036.88|5035.2|5035.2|0
1620741960000|2021-05-11 14:06:00|5036.3|5036.3|5041.19|5041.19|5041.19|5041.19|5036.3|5036.3|0
1620741970000|2021-05-11 14:06:10|5041.48|5041.48|5043.78|5043.78|5043.78|5043.78|5041.48|5041.48|0
1620741980000|2021-05-11 14:06:20|5043.8|5043.8|5041.14|5041.14|5043.8|5043.8|5041.14|5041.14|0
1620741990000|2021-05-11 14:06:30|5041.43|5041.43|5041.28|5041.28|5041.43|5041.43|5040.37|5040.37|0
1620742000000|2021-05-11 14:06:40|5041.35|5041.35|5039.31|5039.31|5041.64|5041.64|5039.31|5039.31|0
1620742010000|2021-05-11 14:06:50|5039.89|5039.89|5039.62|5039.62|5040.9|5040.9|5039.62|5039.62|0
1620742020000|2021-05-11 14:07:00|5039.4|5039.4|5039.83|5039.83|5039.83|5039.83|5039.4|5039.4|0
1620742030000|2021-05-11 14:07:10|5040.12|5040.12|5040.91|5040.91|5040.91|5040.91|5040.12|5040.12|0
1620742040000|2021-05-11 14:07:20|5040.05|5040.05|5038.34|5038.34|5040.05|5040.05|5038.05|5038.05|0
1620742050000|2021-05-11 14:07:30|5038.05|5038.05|5036.52|5036.52|5038.05|5038.05|5036.47|5036.47|0
1620742060000|2021-05-11 14:07:40|5036.47|5036.47|5035.3|5035.3|5036.47|5036.47|5035.3|5035.3|0
1620742070000|2021-05-11 14:07:50|5034.22|5034.22|5034.6|5034.6|5035.36|5035.36|5034.22|5034.22|0
1620742080000|2021-05-11 14:08:00|5035.07|5035.07|5035.07|5035.07|5035.07|5035.07|5035.07|5035.07|0
1620742090000|2021-05-11 14:08:10|5035.29|5035.29|5033.59|5033.59|5035.58|5035.58|5033.59|5033.59|0
1620742100000|2021-05-11 14:08:20|5033.37|5033.37|5033.59|5033.59|5033.88|5033.88|5033.37|5033.37|0
1620742110000|2021-05-11 14:08:30|5033.37|5033.37|5033.95|5033.95|5033.95|5033.95|5033.37|5033.37|0
1620742120000|2021-05-11 14:08:40|5033.42|5033.42|5032.43|5032.43|5033.42|5033.42|5032.43|5032.43|0
1620742130000|2021-05-11 14:08:50|5032.15|5032.15|5031.43|5031.43|5032.17|5032.17|5031.43|5031.43|0
1620742140000|2021-05-11 14:09:00|5031.19|5031.19|5031.03|5031.03|5032.24|5032.24|5031.03|5031.03|0
1620742150000|2021-05-11 14:09:10|5030.98|5030.98|5027.35|5027.35|5030.98|5030.98|5027.06|5027.06|0
1620742160000|2021-05-11 14:09:20|5027.22|5027.22|5025.77|5025.77|5027.24|5027.24|5025.77|5025.77|0
1620742170000|2021-05-11 14:09:30|5025.49|5025.49|5023.61|5023.61|5025.49|5025.49|5023.07|5023.07|0
1620742180000|2021-05-11 14:09:40|5022.96|5022.96|5024.16|5024.16|5024.16|5024.16|5022.96|5022.96|0
1620742190000|2021-05-11 14:09:50|5023.87|5023.87|5022.46|5022.46|5023.87|5023.87|5022.46|5022.46|0
1620742200000|2021-05-11 14:10:00|5022.7|5022.7|5023.15|5023.15|5023.15|5023.15|5022.7|5022.7|0
1620742210000|2021-05-11 14:10:10|5023.37|5023.37|5025.38|5025.38|5025.6|5025.6|5023.37|5023.37|0
1620742220000|2021-05-11 14:10:20|5024.69|5024.69|5027.34|5027.34|5027.34|5027.34|5024.69|5024.69|0
1620742230000|2021-05-11 14:10:30|5027.55|5027.55|5028.8|5028.8|5029.28|5029.28|5027.55|5027.55|0
1620742240000|2021-05-11 14:10:40|5028.56|5028.56|5022.32|5022.32|5028.56|5028.56|5022.32|5022.32|0
1620742250000|2021-05-11 14:10:50|5022.61|5022.61|5023.84|5023.84|5023.84|5023.84|5022.37|5022.37|0
1620742260000|2021-05-11 14:11:00|5023.62|5023.62|5021.89|5021.89|5023.91|5023.91|5021.89|5021.89|0
1620742270000|2021-05-11 14:11:10|5022.47|5022.47|5021.73|5021.73|5023.11|5023.11|5021.73|5021.73|0
1620742280000|2021-05-11 14:11:20|5022.16|5022.16|5022.21|5022.21|5022.21|5022.21|5021.92|5021.92|0
1620742290000|2021-05-11 14:11:30|5022.5|5022.5|5024.46|5024.46|5025.88|5025.88|5022.5|5022.5|0
1620742310000|2021-05-11 14:11:50|5024.17|5024.17|5024.51|5024.51|5024.99|5024.99|5023.96|5023.96|0
1620742320000|2021-05-11 14:12:00|5024.59|5024.59|5025.5|5025.5|5026.24|5026.24|5024.59|5024.59|0
1620742330000|2021-05-11 14:12:10|5025.21|5025.21|5023.79|5023.79|5026.48|5026.48|5023.79|5023.79|0
1620742340000|2021-05-11 14:12:20|5023.5|5023.5|5023.79|5023.79|5023.79|5023.79|5023.5|5023.5|0
1620742350000|2021-05-11 14:12:30|5024.99|5024.99|5025.5|5025.5|5025.5|5025.5|5024.7|5024.7|0
1620742360000|2021-05-11 14:12:40|5026.14|5026.14|5025.23|5025.23|5027.99|5027.99|5025.23|5025.23|0
1620742370000|2021-05-11 14:12:50|5025.52|5025.52|5024.99|5024.99|5025.52|5025.52|5024.99|5024.99|0
1620742380000|2021-05-11 14:13:00|5025.42|5025.42|5029.98|5029.98|5029.98|5029.98|5025.42|5025.42|0
1620742390000|2021-05-11 14:13:10|5029.77|5029.77|5029.15|5029.15|5029.77|5029.77|5028.93|5028.93|0
1620742400000|2021-05-11 14:13:20|5027.95|5027.95|5027.95|5027.95|5027.95|5027.95|5027.66|5027.66|0
1620742410000|2021-05-11 14:13:30|5027.09|5027.09|5024.92|5024.92|5027.09|5027.09|5024.42|5024.42|0
1620742420000|2021-05-11 14:13:40|5024.25|5024.25|5022.17|5022.17|5024.25|5024.25|5021.14|5021.14|0
1620742430000|2021-05-11 14:13:50|5021.88|5021.88|5022.39|5022.39|5022.39|5022.39|5021.88|5021.88|0
1620742440000|2021-05-11 14:14:00|5021.62|5021.62|5024.8|5024.8|5025.06|5025.06|5021.62|5021.62|0
1620742450000|2021-05-11 14:14:10|5025.71|5025.71|5025.11|5025.11|5026.45|5026.45|5025.06|5025.06|0
1620742460000|2021-05-11 14:14:20|5025.98|5025.98|5026.67|5026.67|5026.95|5026.95|5025.98|5025.98|0
1620742470000|2021-05-11 14:14:30|5026.95|5026.95|5026.95|5026.95|5026.95|5026.95|5026.67|5026.67|0
1620742480000|2021-05-11 14:14:40|5027.89|5027.89|5027.67|5027.67|5028.2|5028.2|5027.67|5027.67|0
1620742490000|2021-05-11 14:14:50|5027.38|5027.38|5024.23|5024.23|5027.38|5027.38|5024.23|5024.23|0
1620742500000|2021-05-11 14:15:00|5023.99|5023.99|5025.76|5025.76|5025.76|5025.76|5021.94|5021.94|0
1620742510000|2021-05-11 14:15:10|5026.2|5026.2|5024.67|5024.67|5026.2|5026.2|5024.31|5024.31|0
1620742520000|2021-05-11 14:15:20|5024.91|5024.91|5026.78|5026.78|5026.78|5026.78|5024.91|5024.91|0
1620742530000|2021-05-11 14:15:30|5024.98|5024.98|5023.78|5023.78|5024.98|5024.98|5023.49|5023.49|0
1620742540000|2021-05-11 14:15:40|5023.49|5023.49|5025.82|5025.82|5026.35|5026.35|5023.49|5023.49|0
1620742550000|2021-05-11 14:15:50|5025.24|5025.24|5025.24|5025.24|5025.24|5025.24|5025.24|5025.24|0
1620742560000|2021-05-11 14:16:00|5024.95|5024.95|5025.82|5025.82|5026.4|5026.4|5022.87|5022.87|0
1620742570000|2021-05-11 14:16:10|5025.53|5025.53|5023.06|5023.06|5025.53|5025.53|5022.36|5022.36|0
1620742580000|2021-05-11 14:16:20|5022.58|5022.58|5022.26|5022.26|5023.34|5023.34|5021.51|5021.51|0
1620742590000|2021-05-11 14:16:30|5021.82|5021.82|5021.68|5021.68|5023.24|5023.24|5021.68|5021.68|0
1620742600000|2021-05-11 14:16:40|5020.74|5020.74|5017.69|5017.69|5021.54|5021.54|5017.69|5017.69|0
1620742610000|2021-05-11 14:16:50|5017.98|5017.98|5013.9|5013.9|5017.98|5017.98|5013.03|5013.03|0
1620742620000|2021-05-11 14:17:00|5014.19|5014.19|5014.04|5014.04|5014.76|5014.76|5013.47|5013.47|0
1620742630000|2021-05-11 14:17:10|5013.75|5013.75|5015.19|5015.19|5015.19|5015.19|5013.32|5013.32|0
1620742640000|2021-05-11 14:17:20|5016.21|5016.21|5016.25|5016.25|5016.54|5016.54|5015.89|5015.89|0
1620742650000|2021-05-11 14:17:30|5015.96|5015.96|5015.46|5015.46|5015.96|5015.96|5015.46|5015.46|0
1620742660000|2021-05-11 14:17:40|5015.75|5015.75|5016.49|5016.49|5017.19|5017.19|5015.75|5015.75|0
1620742670000|2021-05-11 14:17:50|5016.47|5016.47|5018.49|5018.49|5018.7|5018.7|5016.25|5016.25|0
1620742680000|2021-05-11 14:18:00|5016.78|5016.78|5015.99|5015.99|5016.78|5016.78|5015.27|5015.27|0
1620742690000|2021-05-11 14:18:10|5017.34|5017.34|5017.36|5017.36|5018.22|5018.22|5017.34|5017.34|0
1620742700000|2021-05-11 14:18:20|5016.18|5016.18|5018.05|5018.05|5018.05|5018.05|5016.18|5016.18|0
1620742710000|2021-05-11 14:18:30|5018.63|5018.63|5019.66|5019.66|5019.95|5019.95|5018.63|5018.63|0
1620742720000|2021-05-11 14:18:40|5019.69|5019.69|5016.04|5016.04|5019.69|5019.69|5015.54|5015.54|0
1620742730000|2021-05-11 14:18:50|5016.47|5016.47|5018.35|5018.35|5018.35|5018.35|5016.47|5016.47|0
1620742740000|2021-05-11 14:19:00|5018.64|5018.64|5018.64|5018.64|5018.93|5018.93|5018.64|5018.64|0
1620742750000|2021-05-11 14:19:10|5018.93|5018.93|5018.93|5018.93|5018.93|5018.93|5018.93|5018.93|0
1620742760000|2021-05-11 14:19:20|5020.07|5020.07|5025.06|5025.06|5025.06|5025.06|5020.07|5020.07|0
1620742770000|2021-05-11 14:19:30|5025.49|5025.49|5023.33|5023.33|5025.75|5025.75|5023.11|5023.11|0
1620742780000|2021-05-11 14:19:40|5023.04|5023.04|5022.99|5022.99|5023.04|5023.04|5022.75|5022.75|0
1620742790000|2021-05-11 14:19:50|5022.56|5022.56|5022.01|5022.01|5022.56|5022.56|5021.24|5021.24|0
1620742800000|2021-05-11 14:20:00|5022.3|5022.3|5023.74|5023.74|5023.74|5023.74|5022.3|5022.3|0
1620742810000|2021-05-11 14:20:10|5023.71|5023.71|5026.23|5026.23|5026.23|5026.23|5023.71|5023.71|0
1620742820000|2021-05-11 14:20:20|5026.27|5026.27|5029.52|5029.52|5030.05|5030.05|5026.27|5026.27|0
1620742830000|2021-05-11 14:20:30|5029.74|5029.74|5030.21|5030.21|5030.21|5030.21|5029.06|5029.06|0
1620742840000|2021-05-11 14:20:40|5030.79|5030.79|5029.76|5029.76|5030.79|5030.79|5029.45|5029.45|0
1620742850000|2021-05-11 14:20:50|5029.78|5029.78|5031.58|5031.58|5031.58|5031.58|5029.78|5029.78|0
1620742860000|2021-05-11 14:21:00|5033.25|5033.25|5034.64|5034.64|5035.24|5035.24|5033.25|5033.25|0
1620742870000|2021-05-11 14:21:10|5034.93|5034.93|5037.78|5037.78|5037.78|5037.78|5034.93|5034.93|0
1620742880000|2021-05-11 14:21:20|5038.19|5038.19|5039.63|5039.63|5039.63|5039.63|5038.19|5038.19|0
1620742890000|2021-05-11 14:21:30|5039.1|5039.1|5038.11|5038.11|5039.1|5039.1|5038.1|5038.1|0
1620742900000|2021-05-11 14:21:40|5038.4|5038.4|5036.96|5036.96|5038.4|5038.4|5036.21|5036.21|0
1620742910000|2021-05-11 14:21:50|5037.2|5037.2|5039.36|5039.36|5039.57|5039.57|5037.2|5037.2|0
1620742920000|2021-05-11 14:22:00|5039.65|5039.65|5039.14|5039.14|5039.65|5039.65|5038.21|5038.21|0
1620742930000|2021-05-11 14:22:10|5038.28|5038.28|5037.02|5037.02|5038.28|5038.28|5036.35|5036.35|0
1620742940000|2021-05-11 14:22:20|5037.26|5037.26|5036.78|5036.78|5037.96|5037.96|5036.78|5036.78|0
1620742950000|2021-05-11 14:22:30|5035.92|5035.92|5035.74|5035.74|5036|5036|5034.73|5034.73|0
1620742960000|2021-05-11 14:22:40|5034.39|5034.39|5033.55|5033.55|5034.39|5034.39|5032.44|5032.44|0
1620742970000|2021-05-11 14:22:50|5034.13|5034.13|5033.91|5033.91|5034.97|5034.97|5033.84|5033.84|0
1620742980000|2021-05-11 14:23:00|5034.49|5034.49|5034.79|5034.79|5035.42|5035.42|5034.49|5034.49|0
1620742990000|2021-05-11 14:23:10|5035.03|5035.03|5037.22|5037.22|5037.22|5037.22|5035.03|5035.03|0
1620743000000|2021-05-11 14:23:20|5037.51|5037.51|5039.55|5039.55|5039.55|5039.55|5037.22|5037.22|0
1620743010000|2021-05-11 14:23:30|5040.03|5040.03|5038.4|5038.4|5040.03|5040.03|5037.53|5037.53|0
1620743020000|2021-05-11 14:23:40|5037.82|5037.82|5037.86|5037.86|5037.86|5037.86|5036.62|5036.62|0
1620743030000|2021-05-11 14:23:50|5037.62|5037.62|5039.69|5039.69|5039.69|5039.69|5037.41|5037.41|0
1620743040000|2021-05-11 14:24:00|5039.93|5039.93|5039.85|5039.85|5040.53|5040.53|5037.41|5037.41|0
1620743050000|2021-05-11 14:24:10|5039.64|5039.64|5042.04|5042.04|5042.97|5042.97|5039.64|5039.64|0
1620743060000|2021-05-11 14:24:20|5041.8|5041.8|5041.29|5041.29|5041.8|5041.8|5041.08|5041.08|0
1620743070000|2021-05-11 14:24:30|5040.53|5040.53|5040.24|5040.24|5040.53|5040.53|5040.24|5040.24|0
1620743080000|2021-05-11 14:24:40|5039.59|5039.59|5037.11|5037.11|5039.59|5039.59|5037.11|5037.11|0
1620743090000|2021-05-11 14:24:50|5036.82|5036.82|5034.11|5034.11|5037.4|5037.4|5033.3|5033.3|0
1620743100000|2021-05-11 14:25:00|5032.92|5032.92|5032.88|5032.88|5033.2|5033.2|5032.63|5032.63|0
1620743110000|2021-05-11 14:25:10|5032.59|5032.59|5031.81|5031.81|5032.88|5032.88|5031.81|5031.81|0
1620743120000|2021-05-11 14:25:20|5031.37|5031.37|5029.93|5029.93|5031.37|5031.37|5029.69|5029.69|0
1620743130000|2021-05-11 14:25:30|5029.45|5029.45|5029.62|5029.62|5029.62|5029.62|5028.18|5028.18|0
1620743140000|2021-05-11 14:25:40|5028.52|5028.52|5024.94|5024.94|5028.81|5028.81|5024.94|5024.94|0
1620743150000|2021-05-11 14:25:50|5025.81|5025.81|5026.11|5026.11|5026.24|5026.24|5025.02|5025.02|0
1620743160000|2021-05-11 14:26:00|5025.82|5025.82|5025.57|5025.57|5026.11|5026.11|5025.35|5025.35|0
1620743170000|2021-05-11 14:26:10|5024.8|5024.8|5023.3|5023.3|5024.8|5024.8|5023.3|5023.3|0
1620743180000|2021-05-11 14:26:20|5024.38|5024.38|5021.22|5021.22|5024.67|5024.67|5020.69|5020.69|0
1620743190000|2021-05-11 14:26:30|5021.01|5021.01|5019.78|5019.78|5021.08|5021.08|5019.78|5019.78|0
1620743200000|2021-05-11 14:26:40|5019.35|5019.35|5021.37|5021.37|5021.37|5021.37|5019.35|5019.35|0
1620743210000|2021-05-11 14:26:50|5021.8|5021.8|5021.51|5021.51|5022.28|5022.28|5021.22|5021.22|0
1620743220000|2021-05-11 14:27:00|5021.22|5021.22|5017.6|5017.6|5021.22|5021.22|5017.36|5017.36|0
1620743230000|2021-05-11 14:27:10|5017.84|5017.84|5017.53|5017.53|5018.08|5018.08|5016.81|5016.81|0
1620743240000|2021-05-11 14:27:20|5017.29|5017.29|5016.52|5016.52|5017.74|5017.74|5016.52|5016.52|0
1620743250000|2021-05-11 14:27:30|5016.28|5016.28|5015.18|5015.18|5016.28|5016.28|5015.18|5015.18|0
1620743260000|2021-05-11 14:27:40|5015.47|5015.47|5018.47|5018.47|5018.47|5018.47|5015.47|5015.47|0
1620743270000|2021-05-11 14:27:50|5018.23|5018.23|5019.41|5019.41|5019.41|5019.41|5016.46|5016.46|0
1620743280000|2021-05-11 14:28:00|5019.62|5019.62|5019.22|5019.22|5020.94|5020.94|5019.22|5019.22|0
1620743290000|2021-05-11 14:28:10|5018.71|5018.71|5017.15|5017.15|5018.71|5018.71|5017.15|5017.15|0
1620743300000|2021-05-11 14:28:20|5017.44|5017.44|5016.32|5016.32|5017.44|5017.44|5015.31|5015.31|0
1620743310000|2021-05-11 14:28:30|5015.84|5015.84|5017.11|5017.11|5018.22|5018.22|5015.63|5015.63|0
1620743320000|2021-05-11 14:28:40|5015.29|5015.29|5013.93|5013.93|5015.29|5015.29|5013.93|5013.93|0
1620743330000|2021-05-11 14:28:50|5013.4|5013.4|5014.22|5014.22|5014.22|5014.22|5013.4|5013.4|0
1620743340000|2021-05-11 14:29:00|5013.64|5013.64|5012.22|5012.22|5013.64|5013.64|5011.14|5011.14|0
1620743350000|2021-05-11 14:29:10|5012.8|5012.8|5008.88|5008.88|5012.8|5012.8|5008.88|5008.88|0
1620743360000|2021-05-11 14:29:20|5009.12|5009.12|5008.87|5008.87|5009.17|5009.17|5008.87|5008.87|0
1620743370000|2021-05-11 14:29:30|5009.44|5009.44|5007.33|5007.33|5010.11|5010.11|5007.33|5007.33|0
1620743380000|2021-05-11 14:29:40|5007.91|5007.91|5005.75|5005.75|5008.84|5008.84|5005.75|5005.75|0
1620743390000|2021-05-11 14:29:50|5006.55|5006.55|5004.55|5004.55|5006.78|5006.78|5003.97|5003.97|0
1620743400000|2021-05-11 14:30:00|5004.26|5004.26|4999.14|4999.14|5004.77|5004.77|4999.14|4999.14|0
1620743410000|2021-05-11 14:30:10|4999.36|4999.36|4999.6|4999.6|5001.83|5001.83|4999.36|4999.36|0
1620743420000|2021-05-11 14:30:20|4999.02|4999.02|4998.82|4998.82|4999.25|4999.25|4997.61|4997.61|0
1620743430000|2021-05-11 14:30:30|4998.24|4998.24|4998.35|4998.35|5001.74|5001.74|4998.24|4998.24|0
1620743440000|2021-05-11 14:30:40|4998.09|4998.09|4997.36|4997.36|5000|5000|4997.36|4997.36|0
1620743450000|2021-05-11 14:30:50|4998.49|4998.49|5003.61|5003.61|5003.65|5003.65|4998.49|4998.49|0
1620743460000|2021-05-11 14:31:00|5003.39|5003.39|5000.85|5000.85|5004.16|5004.16|5000.85|5000.85|0
1620743470000|2021-05-11 14:31:10|5001.14|5001.14|5003.59|5003.59|5004.33|5004.33|5000.11|5000.11|0
1620743480000|2021-05-11 14:31:20|5004.02|5004.02|5004.41|5004.41|5006.42|5006.42|5003.83|5003.83|0
1620743490000|2021-05-11 14:31:30|5004.89|5004.89|5006.37|5006.37|5006.37|5006.37|5004.89|5004.89|0
1620743500000|2021-05-11 14:31:40|5005.85|5005.85|5005.85|5005.85|5005.85|5005.85|5005.85|5005.85|0
1620743510000|2021-05-11 14:31:50|5005.08|5005.08|5002.85|5002.85|5005.08|5005.08|5002.37|5002.37|0
1620743520000|2021-05-11 14:32:00|5003.42|5003.42|5002.1|5002.1|5003.42|5003.42|5000.62|5000.62|0
1620743530000|2021-05-11 14:32:10|5002.82|5002.82|5001.26|5001.26|5003.73|5003.73|5000.97|5000.97|0
1620743540000|2021-05-11 14:32:20|5001.5|5001.5|4997.57|4997.57|5001.5|5001.5|4997.57|4997.57|0
1620743550000|2021-05-11 14:32:30|4997.86|4997.86|4999.8|4999.8|4999.8|4999.8|4997.86|4997.86|0
1620743560000|2021-05-11 14:32:40|5000.09|5000.09|4999.8|4999.8|5000.76|5000.76|4999.8|4999.8|0
1620743570000|2021-05-11 14:32:50|4999.56|4999.56|4999.05|4999.05|4999.56|4999.56|4999.05|4999.05|0
1620743580000|2021-05-11 14:33:00|4999.13|4999.13|4997.5|4997.5|4999.13|4999.13|4997.31|4997.31|0
1620743590000|2021-05-11 14:33:10|4998.37|4998.37|4999.8|4999.8|4999.8|4999.8|4998.06|4998.06|0
1620743600000|2021-05-11 14:33:20|4999.58|4999.58|5000.63|5000.63|5001.56|5001.56|4999.58|4999.58|0
1620743610000|2021-05-11 14:33:30|5000.34|5000.34|4998.72|4998.72|5000.34|5000.34|4998.14|4998.14|0
1620743620000|2021-05-11 14:33:40|4999.3|4999.3|5000.02|5000.02|5000.23|5000.23|4999.3|4999.3|0
1620743630000|2021-05-11 14:33:50|5001.45|5001.45|5002.91|5002.91|5002.91|5002.91|5001.45|5001.45|0
1620743640000|2021-05-11 14:34:00|5003.39|5003.39|5000.33|5000.33|5003.43|5003.43|4998.56|4998.56|0
1620743650000|2021-05-11 14:34:10|5000.76|5000.76|4997.36|4997.36|5000.76|5000.76|4996.78|4996.78|0
1620743660000|2021-05-11 14:34:20|4998.05|4998.05|4997.16|4997.16|4998.12|4998.12|4997.16|4997.16|0
1620743670000|2021-05-11 14:34:30|4997.38|4997.38|4998.17|4998.17|4998.17|4998.17|4997.38|4997.38|0
1620743680000|2021-05-11 14:34:40|4998.12|4998.12|4994.07|4994.07|4998.12|4998.12|4993.59|4993.59|0
1620743690000|2021-05-11 14:34:50|4995.12|4995.12|4994.04|4994.04|4995.12|4995.12|4993.39|4993.39|0
1620743700000|2021-05-11 14:35:00|4994.62|4994.62|4991.64|4991.64|4994.62|4994.62|4991.16|4991.16|0
1620743710000|2021-05-11 14:35:10|4991.4|4991.4|4990.11|4990.11|4991.4|4991.4|4989.05|4989.05|0
1620743720000|2021-05-11 14:35:20|4988.84|4988.84|4987.18|4987.18|4988.84|4988.84|4987.18|4987.18|0
1620743730000|2021-05-11 14:35:30|4987.9|4987.9|4987.54|4987.54|4988.76|4988.76|4986.82|4986.82|0
1620743740000|2021-05-11 14:35:40|4987.83|4987.83|4985.47|4985.47|4988.96|4988.96|4985.47|4985.47|0
1620743750000|2021-05-11 14:35:50|4985.19|4985.19|4985.88|4985.88|4985.88|4985.88|4985.19|4985.19|0
1620743760000|2021-05-11 14:36:00|4985.64|4985.64|4985.1|4985.1|4985.83|4985.83|4984.87|4984.87|0
1620743770000|2021-05-11 14:36:10|4984.39|4984.39|4982.45|4982.45|4984.39|4984.39|4982.28|4982.28|0
1620743780000|2021-05-11 14:36:20|4982.21|4982.21|4981.96|4981.96|4982.45|4982.45|4981.22|4981.22|0
1620743790000|2021-05-11 14:36:30|4982.54|4982.54|4983.36|4983.36|4985.26|4985.26|4982.54|4982.54|0
1620743800000|2021-05-11 14:36:40|4983.07|4983.07|4982.83|4982.83|4983.07|4983.07|4981.73|4981.73|0
1620743810000|2021-05-11 14:36:50|4983.31|4983.31|4983.32|4983.32|4984.91|4984.91|4983.31|4983.31|0
1620743820000|2021-05-11 14:37:00|4983.61|4983.61|4984.38|4984.38|4984.38|4984.38|4983.61|4983.61|0
1620743830000|2021-05-11 14:37:10|4984.09|4984.09|4984.02|4984.02|4984.09|4984.09|4983.01|4983.01|0
1620743840000|2021-05-11 14:37:20|4983.01|4983.01|4983.99|4983.99|4984.23|4984.23|4982.72|4982.72|0
1620743850000|2021-05-11 14:37:30|4983.71|4983.71|4982.82|4982.82|4983.99|4983.99|4982.82|4982.82|0
1620743860000|2021-05-11 14:37:40|4982.53|4982.53|4981.84|4981.84|4982.53|4982.53|4981.84|4981.84|0
1620743870000|2021-05-11 14:37:50|4982.35|4982.35|4981.82|4981.82|4982.35|4982.35|4981.82|4981.82|0
1620743880000|2021-05-11 14:38:00|4981.58|4981.58|4980.14|4980.14|4981.82|4981.82|4980.14|4980.14|0
1620743890000|2021-05-11 14:38:10|4980.62|4980.62|4982.16|4982.16|4982.16|4982.16|4980.62|4980.62|0
1620743900000|2021-05-11 14:38:20|4982.74|4982.74|4984.36|4984.36|4984.65|4984.65|4982.74|4982.74|0
1620743910000|2021-05-11 14:38:30|4983.21|4983.21|4979.37|4979.37|4983.21|4983.21|4979.37|4979.37|0
1620743920000|2021-05-11 14:38:40|4978.22|4978.22|4975.53|4975.53|4978.22|4978.22|4975.53|4975.53|0
1620743930000|2021-05-11 14:38:50|4975.24|4975.24|4973.8|4973.8|4975.24|4975.24|4973.8|4973.8|0
1620743940000|2021-05-11 14:39:00|4974.38|4974.38|4973.17|4973.17|4974.62|4974.62|4972.91|4972.91|0
1620743950000|2021-05-11 14:39:10|4973.15|4973.15|4973.49|4973.49|4973.49|4973.49|4971.66|4971.66|0
1620743960000|2021-05-11 14:39:20|4973.72|4973.72|4973.79|4973.79|4974.61|4974.61|4973.72|4973.72|0
1620743970000|2021-05-11 14:39:30|4974.08|4974.08|4974.11|4974.11|4974.56|4974.56|4973.65|4973.65|0
1620743980000|2021-05-11 14:39:40|4974.54|4974.54|4973.24|4973.24|4974.54|4974.54|4973.24|4973.24|0
1620743990000|2021-05-11 14:39:50|4973.82|4973.82|4974.4|4974.4|4974.4|4974.4|4972.83|4972.83|0
1620744000000|2021-05-11 14:40:00|4974.11|4974.11|4974.97|4974.97|4974.97|4974.97|4972.98|4972.98|0
1620744010000|2021-05-11 14:40:10|4975.21|4975.21|4976.2|4976.2|4976.2|4976.2|4975.21|4975.21|0
1620744020000|2021-05-11 14:40:20|4976.77|4976.77|4977.88|4977.88|4977.88|4977.88|4976.77|4976.77|0
1620744030000|2021-05-11 14:40:30|4977.44|4977.44|4975.12|4975.12|4977.44|4977.44|4974.54|4974.54|0
1620744040000|2021-05-11 14:40:40|4975.41|4975.41|4975.86|4975.86|4975.86|4975.86|4974.2|4974.2|0
1620744050000|2021-05-11 14:40:50|4976.15|4976.15|4976.5|4976.5|4977.66|4977.66|4976.15|4976.15|0
1620744060000|2021-05-11 14:41:00|4977.66|4977.66|4977.13|4977.13|4977.66|4977.66|4977.06|4977.06|0
1620744070000|2021-05-11 14:41:10|4976.68|4976.68|4979.37|4979.37|4979.66|4979.66|4976.39|4976.39|0
1620744080000|2021-05-11 14:41:20|4979.41|4979.41|4979.41|4979.41|4979.41|4979.41|4979.41|4979.41|0
1620744090000|2021-05-11 14:41:30|4979.89|4979.89|4979.29|4979.29|4979.89|4979.89|4979.07|4979.07|0
1620744100000|2021-05-11 14:41:40|4979.57|4979.57|4977.47|4977.47|4981.83|4981.83|4977.22|4977.22|0
1620744110000|2021-05-11 14:41:50|4977.76|4977.76|4974.82|4974.82|4978.05|4978.05|4974.82|4974.82|0
1620744120000|2021-05-11 14:42:00|4973.96|4973.96|4970.13|4970.13|4973.96|4973.96|4969.77|4969.77|0
1620744130000|2021-05-11 14:42:10|4970.27|4970.27|4972.16|4972.16|4972.74|4972.74|4970.27|4970.27|0
1620744140000|2021-05-11 14:42:20|4972.5|4972.5|4973.41|4973.41|4973.41|4973.41|4971.69|4971.69|0
1620744150000|2021-05-11 14:42:30|4974.06|4974.06|4977.29|4977.29|4977.29|4977.29|4973.64|4973.64|0
1620744160000|2021-05-11 14:42:40|4977.77|4977.77|4977.77|4977.77|4978.35|4978.35|4977.19|4977.19|0
1620744170000|2021-05-11 14:42:50|4977.48|4977.48|4977.98|4977.98|4977.98|4977.98|4977.48|4977.48|0
1620744180000|2021-05-11 14:43:00|4978.56|4978.56|4977.17|4977.17|4978.56|4978.56|4976.76|4976.76|0
1620744190000|2021-05-11 14:43:10|4977.46|4977.46|4978.13|4978.13|4978.71|4978.71|4977.46|4977.46|0
1620744200000|2021-05-11 14:43:20|4977.9|4977.9|4974.87|4974.87|4977.9|4977.9|4974.58|4974.58|0
1620744210000|2021-05-11 14:43:30|4974.58|4974.58|4973.93|4973.93|4974.58|4974.58|4973.72|4973.72|0
1620744220000|2021-05-11 14:43:40|4973.22|4973.22|4974.69|4974.69|4974.69|4974.69|4972.93|4972.93|0
1620744230000|2021-05-11 14:43:50|4973.81|4973.81|4971.74|4971.74|4973.81|4973.81|4971.74|4971.74|0
1620744240000|2021-05-11 14:44:00|4972.32|4972.32|4972.98|4972.98|4972.98|4972.98|4972.32|4972.32|0
1620744250000|2021-05-11 14:44:10|4972.47|4972.47|4977.25|4977.25|4977.25|4977.25|4972.47|4972.47|0
1620744260000|2021-05-11 14:44:20|4977.82|4977.82|4974.8|4974.8|4978.3|4978.3|4974.8|4974.8|0
1620744270000|2021-05-11 14:44:30|4975.85|4975.85|4976.81|4976.81|4976.86|4976.86|4975.85|4975.85|0
1620744280000|2021-05-11 14:44:40|4976.6|4976.6|4977.87|4977.87|4978.11|4978.11|4976.6|4976.6|0
1620744290000|2021-05-11 14:44:50|4978.35|4978.35|4978.45|4978.45|4979.21|4979.21|4977.92|4977.92|0
1620744300000|2021-05-11 14:45:00|4978.16|4978.16|4974.66|4974.66|4978.16|4978.16|4974.66|4974.66|0
1620744310000|2021-05-11 14:45:10|4974.87|4974.87|4976.15|4976.15|4976.43|4976.43|4974.87|4974.87|0
1620744320000|2021-05-11 14:45:20|4976.09|4976.09|4975.34|4975.34|4976.38|4976.38|4974.53|4974.53|0
1620744330000|2021-05-11 14:45:30|4975.56|4975.56|4975.94|4975.94|4975.94|4975.94|4975.27|4975.27|0
1620744340000|2021-05-11 14:45:40|4975.7|4975.7|4977.5|4977.5|4977.5|4977.5|4975.7|4975.7|0
1620744350000|2021-05-11 14:45:50|4977.93|4977.93|4978.97|4978.97|4979.18|4979.18|4977.93|4977.93|0
1620744360000|2021-05-11 14:46:00|4979.18|4979.18|4977.43|4977.43|4979.37|4979.37|4977.43|4977.43|0
1620744370000|2021-05-11 14:46:10|4978.12|4978.12|4977.26|4977.26|4978.3|4978.3|4976.81|4976.81|0
1620744380000|2021-05-11 14:46:20|4977.22|4977.22|4975.71|4975.71|4978.47|4978.47|4975.71|4975.71|0
1620744390000|2021-05-11 14:46:30|4975.06|4975.06|4970.45|4970.45|4975.06|4975.06|4969.76|4969.76|0
1620744400000|2021-05-11 14:46:40|4970.67|4970.67|4971.31|4971.31|4971.53|4971.53|4970.66|4970.66|0
1620744410000|2021-05-11 14:46:50|4971.79|4971.79|4975.15|4975.15|4975.15|4975.15|4971.79|4971.79|0
1620744420000|2021-05-11 14:47:00|4975.87|4975.87|4974.55|4974.55|4975.87|4975.87|4974.33|4974.33|0
1620744430000|2021-05-11 14:47:10|4977.5|4977.5|4980.6|4980.6|4980.6|4980.6|4976.86|4976.86|0
1620744440000|2021-05-11 14:47:20|4980.31|4980.31|4979.52|4979.52|4980.79|4980.79|4979.52|4979.52|0
1620744450000|2021-05-11 14:47:30|4978.85|4978.85|4978.34|4978.34|4979.76|4979.76|4978.34|4978.34|0
1620744460000|2021-05-11 14:47:40|4978.56|4978.56|4982.79|4982.79|4982.79|4982.79|4978.56|4978.56|0
1620744470000|2021-05-11 14:47:50|4982.83|4982.83|4982.83|4982.83|4982.83|4982.83|4982.83|4982.83|0
1620744480000|2021-05-11 14:48:00|4983.04|4983.04|4984.83|4984.83|4985.09|4985.09|4983.04|4983.04|0
1620744490000|2021-05-11 14:48:10|4985.06|4985.06|4984.43|4984.43|4986.15|4986.15|4983.93|4983.93|0
1620744500000|2021-05-11 14:48:20|4984.64|4984.64|4984.38|4984.38|4985.67|4985.67|4984.38|4984.38|0
1620744510000|2021-05-11 14:48:30|4984.16|4984.16|4986.53|4986.53|4987.39|4987.39|4984.16|4984.16|0
1620744520000|2021-05-11 14:48:40|4986.96|4986.96|4987.39|4987.39|4987.91|4987.91|4986.96|4986.96|0
1620744530000|2021-05-11 14:48:50|4987.1|4987.1|4984.92|4984.92|4987.1|4987.1|4984.92|4984.92|0
1620744540000|2021-05-11 14:49:00|4984.19|4984.19|4983.05|4983.05|4984.19|4984.19|4981.34|4981.34|0
1620744550000|2021-05-11 14:49:10|4982.76|4982.76|4982.01|4982.01|4983.48|4983.48|4982.01|4982.01|0
1620744560000|2021-05-11 14:49:20|4981.8|4981.8|4979.56|4979.56|4982.42|4982.42|4978.85|4978.85|0
1620744570000|2021-05-11 14:49:30|4979.85|4979.85|4980.74|4980.74|4980.96|4980.96|4979.85|4979.85|0
1620744580000|2021-05-11 14:49:40|4982.62|4982.62|4983.26|4983.26|4983.26|4983.26|4982.62|4982.62|0
1620744590000|2021-05-11 14:49:50|4983.28|4983.28|4983.57|4983.57|4984.74|4984.74|4983.06|4983.06|0
1620744600000|2021-05-11 14:50:00|4983.28|4983.28|4983.3|4983.3|4983.3|4983.3|4983.06|4983.06|0
1620744610000|2021-05-11 14:50:10|4983.06|4983.06|4983.97|4983.97|4983.97|4983.97|4982.12|4982.12|0
1620744620000|2021-05-11 14:50:20|4983.49|4983.49|4982.32|4982.32|4983.49|4983.49|4981.52|4981.52|0
1620744630000|2021-05-11 14:50:30|4983.78|4983.78|4984.24|4984.24|4984.24|4984.24|4983.78|4983.78|0
1620744640000|2021-05-11 14:50:40|4984.72|4984.72|4984.97|4984.97|4984.97|4984.97|4984.72|4984.72|0
1620744650000|2021-05-11 14:50:50|4985.55|4985.55|4987.24|4987.24|4987.44|4987.44|4985.55|4985.55|0
1620744660000|2021-05-11 14:51:00|4987.02|4987.02|4987.06|4987.06|4987.5|4987.5|4986.73|4986.73|0
1620744670000|2021-05-11 14:51:10|4986.56|4986.56|4986.34|4986.34|4986.58|4986.58|4985.58|4985.58|0
1620744680000|2021-05-11 14:51:20|4986.55|4986.55|4990.11|4990.11|4990.11|4990.11|4986.55|4986.55|0
1620744690000|2021-05-11 14:51:30|4990.35|4990.35|4991.22|4991.22|4991.73|4991.73|4990.35|4990.35|0
1620744700000|2021-05-11 14:51:40|4990.26|4990.26|4990.96|4990.96|4990.96|4990.96|4990.05|4990.05|0
1620744710000|2021-05-11 14:51:50|4990.48|4990.48|4989.4|4989.4|4990.48|4990.48|4989.4|4989.4|0
1620744720000|2021-05-11 14:52:00|4989.68|4989.68|4988.22|4988.22|4989.68|4989.68|4987.98|4987.98|0
1620744730000|2021-05-11 14:52:10|4988.44|4988.44|4990.43|4990.43|4990.72|4990.72|4988.44|4988.44|0
1620744740000|2021-05-11 14:52:20|4990.72|4990.72|4988.12|4988.12|4990.72|4990.72|4988.12|4988.12|0
1620744750000|2021-05-11 14:52:30|4988.41|4988.41|4988.7|4988.7|4988.7|4988.7|4988.41|4988.41|0
1620744760000|2021-05-11 14:52:40|4988.41|4988.41|4990.53|4990.53|4990.53|4990.53|4988.41|4988.41|0
1620744770000|2021-05-11 14:52:50|4993.56|4993.56|4993.25|4993.25|4993.56|4993.56|4993.25|4993.25|0
1620744780000|2021-05-11 14:53:00|4991.98|4991.98|4992.22|4992.22|4992.27|4992.27|4991.98|4991.98|0
1620744790000|2021-05-11 14:53:10|4992.51|4992.51|4992.51|4992.51|4992.8|4992.8|4992.51|4992.51|0
1620744800000|2021-05-11 14:53:20|4992.73|4992.73|4992.49|4992.49|4992.73|4992.73|4992.2|4992.2|0
1620744810000|2021-05-11 14:53:30|4992.06|4992.06|4990.57|4990.57|4992.06|4992.06|4990.57|4990.57|0
1620744820000|2021-05-11 14:53:40|4990.28|4990.28|4989.8|4989.8|4990.28|4990.28|4989.8|4989.8|0
1620744830000|2021-05-11 14:53:50|4989.82|4989.82|4987.34|4987.34|4989.82|4989.82|4987.34|4987.34|0
1620744840000|2021-05-11 14:54:00|4988.06|4988.06|4987.84|4987.84|4988.06|4988.06|4987.63|4987.63|0
1620744850000|2021-05-11 14:54:10|4987.55|4987.55|4985.03|4985.03|4987.55|4987.55|4985.03|4985.03|0
1620744860000|2021-05-11 14:54:20|4984.79|4984.79|4984.77|4984.77|4984.8|4984.8|4983.31|4983.31|0
1620744870000|2021-05-11 14:54:30|4985.47|4985.47|4986.29|4986.29|4987.01|4987.01|4985.47|4985.47|0
1620744880000|2021-05-11 14:54:40|4986.57|4986.57|4986.5|4986.5|4986.79|4986.79|4986.21|4986.21|0
1620744890000|2021-05-11 14:54:50|4986.57|4986.57|4985.87|4985.87|4986.57|4986.57|4985.87|4985.87|0
1620744900000|2021-05-11 14:55:00|4985.2|4985.2|4983.21|4983.21|4985.42|4985.42|4983.21|4983.21|0
1620744910000|2021-05-11 14:55:10|4983.42|4983.42|4983.23|4983.23|4984.19|4984.19|4982.23|4982.23|0
1620744920000|2021-05-11 14:55:20|4983.66|4983.66|4981.94|4981.94|4983.66|4983.66|4981.94|4981.94|0
1620744930000|2021-05-11 14:55:30|4981.7|4981.7|4979.49|4979.49|4981.7|4981.7|4979.49|4979.49|0
1620744940000|2021-05-11 14:55:40|4979.7|4979.7|4980.43|4980.43|4980.5|4980.5|4979.34|4979.34|0
1620744950000|2021-05-11 14:55:50|4980.66|4980.66|4979.2|4979.2|4980.66|4980.66|4979.2|4979.2|0
1620744960000|2021-05-11 14:56:00|4977.98|4977.98|4980.98|4980.98|4980.98|4980.98|4977.98|4977.98|0
1620744970000|2021-05-11 14:56:10|4980.94|4980.94|4981.23|4981.23|4981.23|4981.23|4980.94|4980.94|0
1620744980000|2021-05-11 14:56:20|4981.9|4981.9|4982.98|4982.98|4982.98|4982.98|4981.9|4981.9|0
1620744990000|2021-05-11 14:56:30|4982.69|4982.69|4984.13|4984.13|4984.13|4984.13|4982.69|4982.69|0
1620745000000|2021-05-11 14:56:40|4983.91|4983.91|4985.8|4985.8|4985.8|4985.8|4983.91|4983.91|0
1620745010000|2021-05-11 14:56:50|4985.51|4985.51|4982.5|4982.5|4985.51|4985.51|4982.5|4982.5|0
1620745020000|2021-05-11 14:57:00|4983.08|4983.08|4982.79|4982.79|4983.24|4983.24|4982.43|4982.43|0
1620745030000|2021-05-11 14:57:10|4983.27|4983.27|4984.78|4984.78|4984.78|4984.78|4983.27|4983.27|0
1620745040000|2021-05-11 14:57:20|4985.74|4985.74|4985.83|4985.83|4986.11|4986.11|4985.21|4985.21|0
1620745050000|2021-05-11 14:57:30|4985.54|4985.54|4986.36|4986.36|4986.69|4986.69|4985.54|4985.54|0
1620745060000|2021-05-11 14:57:40|4986.58|4986.58|4985.47|4985.47|4986.94|4986.94|4985.47|4985.47|0
1620745070000|2021-05-11 14:57:50|4985.19|4985.19|4984.9|4984.9|4985.19|4985.19|4984.9|4984.9|0
1620745080000|2021-05-11 14:58:00|4984.68|4984.68|4983.34|4983.34|4984.68|4984.68|4983.24|4983.24|0
1620745090000|2021-05-11 14:58:10|4981.26|4981.26|4982.01|4982.01|4982.01|4982.01|4981.21|4981.21|0
1620745100000|2021-05-11 14:58:20|4981.43|4981.43|4980.61|4980.61|4981.43|4981.43|4980.61|4980.61|0
1620745110000|2021-05-11 14:58:30|4980.33|4980.33|4977.38|4977.38|4980.9|4980.9|4977.38|4977.38|0
1620745120000|2021-05-11 14:58:40|4977.36|4977.36|4976.43|4976.43|4978.18|4978.18|4976.31|4976.31|0
1620745130000|2021-05-11 14:58:50|4977.13|4977.13|4976.62|4976.62|4977.34|4977.34|4976.62|4976.62|0
1620745140000|2021-05-11 14:59:00|4976.84|4976.84|4975.8|4975.8|4976.88|4976.88|4975.51|4975.51|0
1620745150000|2021-05-11 14:59:10|4976.52|4976.52|4976.47|4976.47|4977.24|4977.24|4976.04|4976.04|0
1620745160000|2021-05-11 14:59:20|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|4976.76|0
1620745170000|2021-05-11 14:59:30|4976.33|4976.33|4977.21|4977.21|4978.56|4978.56|4976.33|4976.33|0
1620745180000|2021-05-11 14:59:40|4976.57|4976.57|4976.29|4976.29|4976.85|4976.85|4974.28|4974.28|0
1620745190000|2021-05-11 14:59:50|4976.87|4976.87|4976.63|4976.63|4977.11|4977.11|4976.63|4976.63|0
1620745200000|2021-05-11 15:00:00|4975.77|4975.77|4977.9|4977.9|4977.9|4977.9|4975.32|4975.32|0
1620745210000|2021-05-11 15:00:10|4978.69|4978.69|4977.66|4977.66|4979.42|4979.42|4977.66|4977.66|0
1620745220000|2021-05-11 15:00:20|4976.39|4976.39|4975.71|4975.71|4977.75|4977.75|4975.71|4975.71|0
1620745230000|2021-05-11 15:00:30|4976.21|4976.21|4975.69|4975.69|4976.21|4976.21|4975.69|4975.69|0
1620745240000|2021-05-11 15:00:40|4975.47|4975.47|4975.71|4975.71|4976.05|4976.05|4975.25|4975.25|0
1620745250000|2021-05-11 15:00:50|4975.42|4975.42|4974.92|4974.92|4975.42|4975.42|4973.77|4973.77|0
1620745260000|2021-05-11 15:01:00|4974.68|4974.68|4974.17|4974.17|4974.68|4974.68|4973.93|4973.93|0
1620745270000|2021-05-11 15:01:10|4972.97|4972.97|4972.5|4972.5|4973.02|4973.02|4972.28|4972.28|0
1620745280000|2021-05-11 15:01:20|4971.75|4971.75|4972.18|4972.18|4972.23|4972.23|4971.75|4971.75|0
1620745290000|2021-05-11 15:01:30|4973.05|4973.05|4973.46|4973.46|4974.46|4974.46|4973.05|4973.05|0
1620745300000|2021-05-11 15:01:40|4972.95|4972.95|4970.98|4970.98|4973.24|4973.24|4970.98|4970.98|0
1620745310000|2021-05-11 15:01:50|4970.5|4970.5|4971.01|4971.01|4971.01|4971.01|4970.5|4970.5|0
1620745320000|2021-05-11 15:02:00|4971.3|4971.3|4970.05|4970.05|4971.3|4971.3|4969.81|4969.81|0
1620745330000|2021-05-11 15:02:10|4969.3|4969.3|4968.8|4968.8|4969.52|4969.52|4968.8|4968.8|0
1620745340000|2021-05-11 15:02:20|4969.23|4969.23|4968.89|4968.89|4969.23|4969.23|4968.2|4968.2|0
1620745350000|2021-05-11 15:02:30|4969.47|4969.47|4967.78|4967.78|4969.47|4969.47|4967.78|4967.78|0
1620745360000|2021-05-11 15:02:40|4967.56|4967.56|4967.56|4967.56|4967.8|4967.8|4967.56|4967.56|0
1620745370000|2021-05-11 15:02:50|4967.85|4967.85|4966.6|4966.6|4967.85|4967.85|4966.6|4966.6|0
1620745380000|2021-05-11 15:03:00|4966.08|4966.08|4965.6|4965.6|4967.36|4967.36|4965.6|4965.6|0
1620745390000|2021-05-11 15:03:10|4965.89|4965.89|4966.6|4966.6|4966.6|4966.6|4965.89|4965.89|0
1620745400000|2021-05-11 15:03:20|4966.82|4966.82|4968.61|4968.61|4969.48|4969.48|4966.82|4966.82|0
1620745410000|2021-05-11 15:03:30|4968.16|4968.16|4968.41|4968.41|4968.41|4968.41|4968.12|4968.12|0
1620745420000|2021-05-11 15:03:40|4969.56|4969.56|4970.81|4970.81|4970.81|4970.81|4969.56|4969.56|0
1620745430000|2021-05-11 15:03:50|4970.82|4970.82|4969.33|4969.33|4970.82|4970.82|4969.33|4969.33|0
1620745440000|2021-05-11 15:04:00|4969.04|4969.04|4969.4|4969.4|4969.69|4969.69|4968.68|4968.68|0
1620745450000|2021-05-11 15:04:10|4970.79|4970.79|4970.11|4970.11|4972.3|4972.3|4970.11|4970.11|0
1620745460000|2021-05-11 15:04:20|4969.88|4969.88|4968.83|4968.83|4970.11|4970.11|4968.83|4968.83|0
1620745470000|2021-05-11 15:04:30|4968.54|4968.54|4967.77|4967.77|4968.54|4968.54|4967.56|4967.56|0
1620745480000|2021-05-11 15:04:40|4968.35|4968.35|4968.56|4968.56|4968.56|4968.56|4968.35|4968.35|0
1620745490000|2021-05-11 15:04:50|4969.04|4969.04|4968.77|4968.77|4969.04|4969.04|4968.52|4968.52|0
1620745500000|2021-05-11 15:05:00|4968.32|4968.32|4968.8|4968.8|4968.8|4968.8|4967.79|4967.79|0
1620745510000|2021-05-11 15:05:10|4968.34|4968.34|4966.74|4966.74|4968.5|4968.5|4966.74|4966.74|0
1620745520000|2021-05-11 15:05:20|4966.82|4966.82|4967.99|4967.99|4968.71|4968.71|4965.18|4965.18|0
1620745530000|2021-05-11 15:05:30|4967.35|4967.35|4967.85|4967.85|4968.02|4968.02|4967.13|4967.13|0
1620745540000|2021-05-11 15:05:40|4968.28|4968.28|4970.44|4970.44|4970.44|4970.44|4967.68|4967.68|0
1620745550000|2021-05-11 15:05:50|4970.92|4970.92|4971.21|4971.21|4971.21|4971.21|4970.25|4970.25|0
1620745560000|2021-05-11 15:06:00|4971.95|4971.95|4973.34|4973.34|4973.34|4973.34|4971.95|4971.95|0
1620745570000|2021-05-11 15:06:10|4973.1|4973.1|4973.61|4973.61|4973.61|4973.61|4973.1|4973.1|0
1620745580000|2021-05-11 15:06:20|4973.66|4973.66|4970.76|4970.76|4973.66|4973.66|4970.76|4970.76|0
1620745590000|2021-05-11 15:06:30|4971|4971|4973.31|4973.31|4973.31|4973.31|4971|4971|0
1620745600000|2021-05-11 15:06:40|4973.02|4973.02|4974.32|4974.32|4974.32|4974.32|4973.02|4973.02|0
1620745610000|2021-05-11 15:06:50|4974.55|4974.55|4973.21|4973.21|4974.77|4974.77|4973.04|4973.04|0
1620745620000|2021-05-11 15:07:00|4971.37|4971.37|4972.64|4972.64|4972.64|4972.64|4970.79|4970.79|0
1620745630000|2021-05-11 15:07:10|4972.4|4972.4|4972.47|4972.47|4972.47|4972.47|4971.99|4971.99|0
1620745640000|2021-05-11 15:07:20|4971.89|4971.89|4974.97|4974.97|4974.97|4974.97|4971.89|4971.89|0
1620745650000|2021-05-11 15:07:30|4975.26|4975.26|4973.54|4973.54|4975.97|4975.97|4973.25|4973.25|0
1620745660000|2021-05-11 15:07:40|4973.25|4973.25|4973.06|4973.06|4973.25|4973.25|4972.34|4972.34|0
1620745670000|2021-05-11 15:07:50|4973.1|4973.1|4974.06|4974.06|4974.06|4974.06|4973.1|4973.1|0
1620745680000|2021-05-11 15:08:00|4973.58|4973.58|4972.28|4972.28|4973.58|4973.58|4972.28|4972.28|0
1620745690000|2021-05-11 15:08:10|4972.57|4972.57|4972.4|4972.4|4972.57|4972.57|4971.37|4971.37|0
1620745700000|2021-05-11 15:08:20|4970.91|4970.91|4970.6|4970.6|4971.78|4971.78|4970.6|4970.6|0
1620745710000|2021-05-11 15:08:30|4970.89|4970.89|4970.31|4970.31|4971.87|4971.87|4970.31|4970.31|0
1620745720000|2021-05-11 15:08:40|4970.07|4970.07|4970.38|4970.38|4970.38|4970.38|4970.07|4970.07|0
1620745730000|2021-05-11 15:08:50|4971.37|4971.37|4974.17|4974.17|4974.17|4974.17|4971.19|4971.19|0
1620745740000|2021-05-11 15:09:00|4974.21|4974.21|4974.85|4974.85|4975.13|4975.13|4974.21|4974.21|0
1620745750000|2021-05-11 15:09:10|4975.07|4975.07|4973.72|4973.72|4975.3|4975.3|4973.58|4973.58|0
1620745760000|2021-05-11 15:09:20|4973.43|4973.43|4971.08|4971.08|4973.43|4973.43|4971.08|4971.08|0
1620745770000|2021-05-11 15:09:30|4971.11|4971.11|4971.38|4971.38|4971.63|4971.63|4971.11|4971.11|0
1620745780000|2021-05-11 15:09:40|4969.8|4969.8|4970.5|4970.5|4971.41|4971.41|4969.8|4969.8|0
1620745790000|2021-05-11 15:09:50|4970.79|4970.79|4969.21|4969.21|4971.03|4971.03|4969.21|4969.21|0
1620745800000|2021-05-11 15:10:00|4968.92|4968.92|4968.13|4968.13|4968.92|4968.92|4967.91|4967.91|0
1620745810000|2021-05-11 15:10:10|4968.36|4968.36|4966.49|4966.49|4968.36|4968.36|4966.49|4966.49|0
1620745820000|2021-05-11 15:10:20|4966.21|4966.21|4966.95|4966.95|4966.95|4966.95|4964.72|4964.72|0
1620745830000|2021-05-11 15:10:30|4966.44|4966.44|4967.93|4967.93|4967.93|4967.93|4966.21|4966.21|0
1620745840000|2021-05-11 15:10:40|4968.15|4968.15|4969.16|4969.16|4969.16|4969.16|4967.93|4967.93|0
1620745850000|2021-05-11 15:10:50|4969.18|4969.18|4968.65|4968.65|4969.42|4969.42|4968.65|4968.65|0
1620745860000|2021-05-11 15:11:00|4967.69|4967.69|4968.01|4968.01|4968.68|4968.68|4967.69|4967.69|0
1620745870000|2021-05-11 15:11:10|4967.77|4967.77|4970.57|4970.57|4970.57|4970.57|4966.78|4966.78|0
1620745880000|2021-05-11 15:11:20|4969.8|4969.8|4968.45|4968.45|4969.8|4969.8|4968.45|4968.45|0
1620745890000|2021-05-11 15:11:30|4968.67|4968.67|4969.2|4969.2|4969.44|4969.44|4968.67|4968.67|0
1620745900000|2021-05-11 15:11:40|4969.44|4969.44|4971.14|4971.14|4971.67|4971.67|4969.44|4969.44|0
1620745910000|2021-05-11 15:11:50|4970.47|4970.47|4972.7|4972.7|4972.7|4972.7|4970.18|4970.18|0
1620745920000|2021-05-11 15:12:00|4972.49|4972.49|4972.2|4972.2|4972.49|4972.49|4971.96|4971.96|0
1620745930000|2021-05-11 15:12:10|4972.41|4972.41|4971.45|4971.45|4972.41|4972.41|4971.43|4971.43|0
1620745940000|2021-05-11 15:12:20|4971.16|4971.16|4971.45|4971.45|4972.2|4972.2|4970.71|4970.71|0
1620745950000|2021-05-11 15:12:30|4971.21|4971.21|4973.98|4973.98|4974.38|4974.38|4971.21|4971.21|0
1620745960000|2021-05-11 15:12:40|4974.22|4974.22|4974.82|4974.82|4975.01|4975.01|4974.22|4974.22|0
1620745970000|2021-05-11 15:12:50|4975.25|4975.25|4974.36|4974.36|4975.25|4975.25|4974.36|4974.36|0
1620745980000|2021-05-11 15:13:00|4974.13|4974.13|4970.91|4970.91|4974.13|4974.13|4970.91|4970.91|0
1620745990000|2021-05-11 15:13:10|4970.68|4970.68|4969.31|4969.31|4970.68|4970.68|4969.26|4969.26|0
1620746000000|2021-05-11 15:13:20|4968.73|4968.73|4969.71|4969.71|4970.46|4970.46|4968.73|4968.73|0
1620746010000|2021-05-11 15:13:30|4969.43|4969.43|4971.15|4971.15|4971.15|4971.15|4969.43|4969.43|0
1620746020000|2021-05-11 15:13:40|4971.44|4971.44|4972.4|4972.4|4972.4|4972.4|4971.44|4971.44|0
1620746030000|2021-05-11 15:13:50|4972.64|4972.64|4972.1|4972.1|4972.64|4972.64|4971.86|4971.86|0
1620746040000|2021-05-11 15:14:00|4972.67|4972.67|4973.4|4973.4|4973.63|4973.63|4972.6|4972.6|0
1620746050000|2021-05-11 15:14:10|4973.18|4973.18|4970.18|4970.18|4973.18|4973.18|4970.18|4970.18|0
1620746060000|2021-05-11 15:14:20|4970.4|4970.4|4970.49|4970.49|4971.45|4971.45|4969.94|4969.94|0
1620746070000|2021-05-11 15:14:30|4970.71|4970.71|4973.11|4973.11|4973.11|4973.11|4970.71|4970.71|0
1620746080000|2021-05-11 15:14:40|4973.45|4973.45|4973.25|4973.25|4973.47|4973.47|4973.25|4973.25|0
1620746090000|2021-05-11 15:14:50|4973.47|4973.47|4974.38|4974.38|4974.38|4974.38|4973.18|4973.18|0
1620746100000|2021-05-11 15:15:00|4973.8|4973.8|4974.95|4974.95|4974.95|4974.95|4973.8|4973.8|0
1620746110000|2021-05-11 15:15:10|4974.03|4974.03|4973.04|4973.04|4974.03|4974.03|4972.75|4972.75|0
1620746120000|2021-05-11 15:15:20|4972.82|4972.82|4971.17|4971.17|4972.82|4972.82|4971.17|4971.17|0
1620746130000|2021-05-11 15:15:30|4970.88|4970.88|4969.42|4969.42|4970.88|4970.88|4969.42|4969.42|0
1620746140000|2021-05-11 15:15:40|4969.18|4969.18|4969.42|4969.42|4969.42|4969.42|4966.73|4966.73|0
1620746150000|2021-05-11 15:15:50|4969.66|4969.66|4967.93|4967.93|4970.55|4970.55|4967.93|4967.93|0
1620746160000|2021-05-11 15:16:00|4968.65|4968.65|4969.22|4969.22|4969.22|4969.22|4968.64|4968.64|0
1620746170000|2021-05-11 15:16:10|4969.5|4969.5|4969.96|4969.96|4970.42|4970.42|4969.5|4969.5|0
1620746180000|2021-05-11 15:16:20|4970.2|4970.2|4969.96|4969.96|4970.2|4970.2|4969.96|4969.96|0
1620746190000|2021-05-11 15:16:30|4970.18|4970.18|4970.97|4970.97|4970.97|4970.97|4970.18|4970.18|0
1620746200000|2021-05-11 15:16:40|4971.19|4971.19|4972.27|4972.27|4973.01|4973.01|4971.19|4971.19|0
1620746210000|2021-05-11 15:16:50|4972.5|4972.5|4971.17|4971.17|4972.5|4972.5|4970.44|4970.44|0
1620746220000|2021-05-11 15:17:00|4970.93|4970.93|4973.61|4973.61|4973.61|4973.61|4970.18|4970.18|0
1620746230000|2021-05-11 15:17:10|4973.4|4973.4|4973.98|4973.98|4974.65|4974.65|4973.16|4973.16|0
1620746240000|2021-05-11 15:17:20|4974.91|4974.91|4977.42|4977.42|4977.42|4977.42|4974.65|4974.65|0
1620746250000|2021-05-11 15:17:30|4978.07|4978.07|4976.22|4976.22|4978.36|4978.36|4976.22|4976.22|0
1620746260000|2021-05-11 15:17:40|4975.99|4975.99|4976.57|4976.57|4977.05|4977.05|4975.99|4975.99|0
1620746270000|2021-05-11 15:17:50|4976.35|4976.35|4973.21|4973.21|4976.78|4976.78|4973.21|4973.21|0
1620746280000|2021-05-11 15:18:00|4973.22|4973.22|4972.72|4972.72|4973.94|4973.94|4972.51|4972.51|0
1620746290000|2021-05-11 15:18:10|4972.96|4972.96|4972|4972|4972.96|4972.96|4972|4972|0
1620746300000|2021-05-11 15:18:20|4972.22|4972.22|4973.15|4973.15|4973.44|4973.44|4972.22|4972.22|0
1620746310000|2021-05-11 15:18:30|4972.91|4972.91|4972.91|4972.91|4972.91|4972.91|4972.91|4972.91|0
1620746320000|2021-05-11 15:18:40|4973.15|4973.15|4971.74|4971.74|4973.15|4973.15|4971.74|4971.74|0
1620746330000|2021-05-11 15:18:50|4971.45|4971.45|4969.96|4969.96|4971.45|4971.45|4969.96|4969.96|0
1620746340000|2021-05-11 15:19:00|4969.67|4969.67|4967.37|4967.37|4969.67|4969.67|4967.37|4967.37|0
1620746350000|2021-05-11 15:19:10|4967.59|4967.59|4967.54|4967.54|4969.87|4969.87|4967.54|4967.54|0
1620746360000|2021-05-11 15:19:20|4967.82|4967.82|4970.06|4970.06|4970.06|4970.06|4967.82|4967.82|0
1620746370000|2021-05-11 15:19:30|4969.82|4969.82|4969.77|4969.77|4970.06|4970.06|4969.58|4969.58|0
1620746380000|2021-05-11 15:19:40|4969.55|4969.55|4967.87|4967.87|4969.55|4969.55|4967.87|4967.87|0
1620746390000|2021-05-11 15:19:50|4967.64|4967.64|4967.75|4967.75|4967.75|4967.75|4967.06|4967.06|0
1620746400000|2021-05-11 15:20:00|4967.46|4967.46|4967.87|4967.87|4968.45|4968.45|4967.46|4967.46|0
1620746410000|2021-05-11 15:20:10|4968.11|4968.11|4968.94|4968.94|4968.94|4968.94|4968.11|4968.11|0
1620746420000|2021-05-11 15:20:20|4969.42|4969.42|4969.91|4969.91|4970.07|4970.07|4969.42|4969.42|0
1620746430000|2021-05-11 15:20:30|4969.89|4969.89|4970.06|4970.06|4970.56|4970.56|4969.53|4969.53|0
1620746440000|2021-05-11 15:20:40|4970.27|4970.27|4970.77|4970.77|4971.75|4971.75|4970.27|4970.27|0
1620746450000|2021-05-11 15:20:50|4970.76|4970.76|4970.09|4970.09|4970.76|4970.76|4969.16|4969.16|0
1620746460000|2021-05-11 15:21:00|4970.67|4970.67|4971.92|4971.92|4972.21|4972.21|4970.67|4970.67|0
1620746470000|2021-05-11 15:21:10|4972.14|4972.14|4971.41|4971.41|4972.14|4972.14|4971.41|4971.41|0
1620746480000|2021-05-11 15:21:20|4971.62|4971.62|4970.56|4970.56|4971.62|4971.62|4970.06|4970.06|0
1620746490000|2021-05-11 15:21:30|4970.52|4970.52|4970.47|4970.47|4970.52|4970.52|4969.76|4969.76|0
1620746500000|2021-05-11 15:21:40|4970.76|4970.76|4971.2|4971.2|4971.72|4971.72|4970.69|4970.69|0
1620746510000|2021-05-11 15:21:50|4971.22|4971.22|4971.22|4971.22|4971.51|4971.51|4971.22|4971.22|0
1620746520000|2021-05-11 15:22:00|4971.43|4971.43|4972.75|4972.75|4973.79|4973.79|4971.43|4971.43|0
1620746530000|2021-05-11 15:22:10|4972.32|4972.32|4969.94|4969.94|4972.32|4972.32|4969.71|4969.71|0
1620746540000|2021-05-11 15:22:20|4970.18|4970.18|4970.28|4970.28|4970.4|4970.4|4969.71|4969.71|0
1620746550000|2021-05-11 15:22:30|4970.52|4970.52|4970.22|4970.22|4970.52|4970.52|4969.21|4969.21|0
1620746560000|2021-05-11 15:22:40|4970.43|4970.43|4969.16|4969.16|4970.43|4970.43|4968.63|4968.63|0
1620746570000|2021-05-11 15:22:50|4969.45|4969.45|4970|4970|4970.22|4970.22|4969.23|4969.23|0
1620746580000|2021-05-11 15:23:00|4969.76|4969.76|4968.79|4968.79|4969.76|4969.76|4968.5|4968.5|0
1620746590000|2021-05-11 15:23:10|4969.08|4969.08|4970.8|4970.8|4970.8|4970.8|4969.08|4969.08|0
1620746600000|2021-05-11 15:23:20|4970.52|4970.52|4969.82|4969.82|4970.59|4970.59|4969.53|4969.53|0
1620746610000|2021-05-11 15:23:30|4970.33|4970.33|4969|4969|4970.33|4970.33|4969|4969|0
1620746620000|2021-05-11 15:23:40|4969.29|4969.29|4970.94|4970.94|4970.98|4970.98|4969.29|4969.29|0
1620746630000|2021-05-11 15:23:50|4970.65|4970.65|4970.59|4970.59|4971.07|4971.07|4970.59|4970.59|0
1620746640000|2021-05-11 15:24:00|4969.92|4969.92|4969.87|4969.87|4969.92|4969.92|4969.34|4969.34|0
1620746650000|2021-05-11 15:24:10|4970.16|4970.16|4969.17|4969.17|4970.5|4970.5|4969.15|4969.15|0
1620746660000|2021-05-11 15:24:20|4968.74|4968.74|4967.86|4967.86|4968.74|4968.74|4967.86|4967.86|0
1620746670000|2021-05-11 15:24:30|4967.88|4967.88|4968.67|4968.67|4968.67|4968.67|4967.36|4967.36|0
1620746680000|2021-05-11 15:24:40|4969.36|4969.36|4970.35|4970.35|4970.35|4970.35|4969.36|4969.36|0
1620746690000|2021-05-11 15:24:50|4970.12|4970.12|4969.3|4969.3|4970.12|4970.12|4969.3|4969.3|0
1620746700000|2021-05-11 15:25:00|4969.08|4969.08|4969.41|4969.41|4970.23|4970.23|4969.08|4969.08|0
1620746710000|2021-05-11 15:25:10|4969.43|4969.43|4969.87|4969.87|4970.44|4970.44|4969.41|4969.41|0
1620746720000|2021-05-11 15:25:20|4969.58|4969.58|4968.21|4968.21|4969.63|4969.63|4968.21|4968.21|0
1620746730000|2021-05-11 15:25:30|4967.92|4967.92|4966.03|4966.03|4967.95|4967.95|4966.01|4966.01|0
1620746740000|2021-05-11 15:25:40|4966.27|4966.27|4964.01|4964.01|4966.32|4966.32|4964.01|4964.01|0
1620746750000|2021-05-11 15:25:50|4964.23|4964.23|4965.61|4965.61|4965.61|4965.61|4964.23|4964.23|0
1620746760000|2021-05-11 15:26:00|4966.08|4966.08|4963.58|4963.58|4966.37|4966.37|4963.58|4963.58|0
1620746770000|2021-05-11 15:26:10|4964.16|4964.16|4963.63|4963.63|4964.45|4964.45|4963.63|4963.63|0
1620746780000|2021-05-11 15:26:20|4964.11|4964.11|4966.32|4966.32|4966.32|4966.32|4964.11|4964.11|0
1620746790000|2021-05-11 15:26:30|4966.08|4966.08|4965.94|4965.94|4966.39|4966.39|4965.86|4965.86|0
1620746800000|2021-05-11 15:26:40|4965.65|4965.65|4966.15|4966.15|4966.44|4966.44|4965.22|4965.22|0
1620746810000|2021-05-11 15:26:50|4966.39|4966.39|4966.16|4966.16|4966.39|4966.39|4966.16|4966.16|0
1620746820000|2021-05-11 15:27:00|4966.18|4966.18|4964.76|4964.76|4966.18|4966.18|4963.97|4963.97|0
1620746830000|2021-05-11 15:27:10|4964.47|4964.47|4963.3|4963.3|4964.79|4964.79|4963.3|4963.3|0
1620746840000|2021-05-11 15:27:20|4963.52|4963.52|4962.86|4962.86|4963.52|4963.52|4962.57|4962.57|0
1620746850000|2021-05-11 15:27:30|4962.28|4962.28|4962.72|4962.72|4963.46|4963.46|4962.28|4962.28|0
1620746860000|2021-05-11 15:27:40|4962.48|4962.48|4961.9|4961.9|4962.48|4962.48|4961.23|4961.23|0
1620746870000|2021-05-11 15:27:50|4962.19|4962.19|4964.51|4964.51|4964.51|4964.51|4962.19|4962.19|0
1620746880000|2021-05-11 15:28:00|4964.73|4964.73|4964.78|4964.78|4965.26|4965.26|4964.25|4964.25|0
1620746890000|2021-05-11 15:28:10|4964.49|4964.49|4963.43|4963.43|4964.49|4964.49|4963.43|4963.43|0
1620746900000|2021-05-11 15:28:20|4963.35|4963.35|4963.63|4963.63|4963.63|4963.63|4963.34|4963.34|0
1620746910000|2021-05-11 15:28:30|4963.87|4963.87|4964.51|4964.51|4964.64|4964.64|4963.87|4963.87|0
1620746920000|2021-05-11 15:28:40|4964.3|4964.3|4963.99|4963.99|4964.59|4964.59|4963.79|4963.79|0
1620746930000|2021-05-11 15:28:50|4963.52|4963.52|4963.99|4963.99|4964.28|4964.28|4963.3|4963.3|0
1620746940000|2021-05-11 15:29:00|4964.86|4964.86|4964.45|4964.45|4965.55|4965.55|4964.22|4964.22|0
1620746950000|2021-05-11 15:29:10|4964.23|4964.23|4964.83|4964.83|4965.07|4965.07|4964.22|4964.22|0
1620746960000|2021-05-11 15:29:20|4965.07|4965.07|4966.03|4966.03|4966.03|4966.03|4964.71|4964.71|0
1620746970000|2021-05-11 15:29:30|4966.11|4966.11|4965.91|4965.91|4966.87|4966.87|4965.91|4965.91|0
1620746980000|2021-05-11 15:29:40|4965.05|4965.05|4966.93|4966.93|4966.94|4966.94|4965.01|4965.01|0
1620746990000|2021-05-11 15:29:50|4966.02|4966.02|4964.8|4964.8|4966.71|4966.71|4964.19|4964.19|0
1620803700000|2021-05-12 07:15:00|4939.64|4939.64|4940.35|4940.35|4940.92|4940.92|4939.19|4939.19|0
1620803720000|2021-05-12 07:15:20|4940.06|4940.06|4941.21|4941.21|4941.21|4941.21|4940.06|4940.06|0
1620803730000|2021-05-12 07:15:30|4942.07|4942.07|4945.52|4945.52|4945.52|4945.52|4942.07|4942.07|0
1620803740000|2021-05-12 07:15:40|4946.31|4946.31|4946.79|4946.79|4946.79|4946.79|4946.31|4946.31|0
1620803750000|2021-05-12 07:15:50|4946.76|4946.76|4946.76|4946.76|4946.76|4946.76|4946.76|4946.76|0
1620803760000|2021-05-12 07:16:00|4948.49|4948.49|4951.09|4951.09|4951.09|4951.09|4948.49|4948.49|0
1620803770000|2021-05-12 07:16:10|4951.19|4951.19|4954.87|4954.87|4954.87|4954.87|4951.19|4951.19|0
1620803780000|2021-05-12 07:16:20|4954.58|4954.58|4953.17|4953.17|4954.58|4954.58|4953.17|4953.17|0
1620803790000|2021-05-12 07:16:30|4953.6|4953.6|4953.89|4953.89|4953.89|4953.89|4953.17|4953.17|0
1620803800000|2021-05-12 07:16:40|4953.24|4953.24|4952.23|4952.23|4953.67|4953.67|4952.01|4952.01|0
1620803810000|2021-05-12 07:16:50|4952.55|4952.55|4952.55|4952.55|4952.55|4952.55|4952.55|4952.55|0
1620803820000|2021-05-12 07:17:00|4951.69|4951.69|4949.82|4949.82|4951.69|4951.69|4949.82|4949.82|0
1620803830000|2021-05-12 07:17:10|4949.58|4949.58|4945.65|4945.65|4949.58|4949.58|4945.65|4945.65|0
1620803840000|2021-05-12 07:17:20|4946.08|4946.08|4947.97|4947.97|4947.97|4947.97|4945.86|4945.86|0
1620803850000|2021-05-12 07:17:30|4948.84|4948.84|4949.27|4949.27|4949.27|4949.27|4948.84|4948.84|0
1620803860000|2021-05-12 07:17:40|4949.36|4949.36|4950.02|4950.02|4950.71|4950.71|4949.36|4949.36|0
1620803870000|2021-05-12 07:17:50|4949.73|4949.73|4950.23|4950.23|4950.74|4950.74|4949.73|4949.73|0
1620803880000|2021-05-12 07:18:00|4949.94|4949.94|4950.09|4950.09|4950.09|4950.09|4949.23|4949.23|0
1620803890000|2021-05-12 07:18:10|4950.2|4950.2|4949.91|4949.91|4950.2|4950.2|4949.91|4949.91|0
1620803900000|2021-05-12 07:18:20|4949.33|4949.33|4947.4|4947.4|4949.33|4949.33|4947.4|4947.4|0
1620803910000|2021-05-12 07:18:30|4947.64|4947.64|4945.17|4945.17|4947.64|4947.64|4945.17|4945.17|0
1620803920000|2021-05-12 07:18:40|4944.95|4944.95|4947.73|4947.73|4947.76|4947.76|4944.95|4944.95|0
1620803930000|2021-05-12 07:18:50|4946.58|4946.58|4946.36|4946.36|4946.58|4946.58|4946.15|4946.15|0
1620803940000|2021-05-12 07:19:00|4946.58|4946.58|4948.33|4948.33|4948.33|4948.33|4946.15|4946.15|0
1620803950000|2021-05-12 07:19:10|4947.85|4947.85|4946.84|4946.84|4947.85|4947.85|4946.55|4946.55|0
1620803960000|2021-05-12 07:19:20|4947.49|4947.49|4946.96|4946.96|4947.49|4947.49|4946.53|4946.53|0
1620803970000|2021-05-12 07:19:30|4947.25|4947.25|4946.34|4946.34|4947.25|4947.25|4946.12|4946.12|0
1620803980000|2021-05-12 07:19:40|4946.58|4946.58|4947.08|4947.08|4947.3|4947.3|4946.58|4946.58|0
1620803990000|2021-05-12 07:19:50|4947.78|4947.78|4948.56|4948.56|4948.57|4948.57|4947.78|4947.78|0
1620804000000|2021-05-12 07:20:00|4948.85|4948.85|4949.06|4949.06|4949.88|4949.88|4948.85|4948.85|0
1620804010000|2021-05-12 07:20:10|4949.08|4949.08|4948.86|4948.86|4949.08|4949.08|4948.83|4948.83|0
1620804020000|2021-05-12 07:20:20|4949.73|4949.73|4949.44|4949.44|4949.94|4949.94|4949.15|4949.15|0
1620804030000|2021-05-12 07:20:30|4950.31|4950.31|4950.52|4950.52|4950.52|4950.52|4950.31|4950.31|0
1620804040000|2021-05-12 07:20:40|4950.74|4950.74|4953.07|4953.07|4953.07|4953.07|4950.74|4950.74|0
1620804050000|2021-05-12 07:20:50|4952.78|4952.78|4952.78|4952.78|4952.78|4952.78|4952.78|4952.78|0
1620804060000|2021-05-12 07:21:00|4952.49|4952.49|4952.49|4952.49|4952.49|4952.49|4952.49|4952.49|0
1620804070000|2021-05-12 07:21:10|4952.92|4952.92|4953.64|4953.64|4954.22|4954.22|4952.92|4952.92|0
1620804090000|2021-05-12 07:21:30|4952.73|4952.73|4952.2|4952.2|4952.73|4952.73|4951.98|4951.98|0
1620804100000|2021-05-12 07:21:40|4952.42|4952.42|4952.89|4952.89|4952.89|4952.89|4952.42|4952.42|0
1620804110000|2021-05-12 07:21:50|4953.76|4953.76|4953.76|4953.76|4953.76|4953.76|4953.76|4953.76|0
1620804120000|2021-05-12 07:22:00|4955.86|4955.86|4955.62|4955.62|4955.86|4955.86|4955.62|4955.62|0
1620804130000|2021-05-12 07:22:10|4957.07|4957.07|4957.07|4957.07|4957.07|4957.07|4957.07|4957.07|0
1620804140000|2021-05-12 07:22:20|4956.85|4956.85|4956.85|4956.85|4956.85|4956.85|4956.85|4956.85|0
1620804150000|2021-05-12 07:22:30|4956.56|4956.56|4956.56|4956.56|4956.85|4956.85|4956.56|4956.56|0
1620804170000|2021-05-12 07:22:50|4957.14|4957.14|4957.17|4957.17|4957.17|4957.17|4956.88|4956.88|0
1620804180000|2021-05-12 07:23:00|4957.2|4957.2|4957.9|4957.9|4958.6|4958.6|4956.96|4956.96|0
1620804190000|2021-05-12 07:23:10|4958.86|4958.86|4957.71|4957.71|4958.86|4958.86|4957.71|4957.71|0
1620804200000|2021-05-12 07:23:20|4957.42|4957.42|4957.32|4957.32|4958.04|4958.04|4955.69|4955.69|0
1620804210000|2021-05-12 07:23:30|4956.89|4956.89|4956.02|4956.02|4956.89|4956.89|4955.73|4955.73|0
1620804230000|2021-05-12 07:23:50|4955.07|4955.07|4953.69|4953.69|4955.07|4955.07|4953.69|4953.69|0
1620804240000|2021-05-12 07:24:00|4953.91|4953.91|4954.13|4954.13|4954.13|4954.13|4953.91|4953.91|0
1620804250000|2021-05-12 07:24:10|4954.34|4954.34|4954.34|4954.34|4954.34|4954.34|4954.34|4954.34|0
1620804260000|2021-05-12 07:24:20|4953.91|4953.91|4954.53|4954.53|4954.53|4954.53|4953.17|4953.17|0
1620804270000|2021-05-12 07:24:30|4954.32|4954.32|4954.96|4954.96|4954.96|4954.96|4954.32|4954.32|0
1620804290000|2021-05-12 07:24:50|4956.16|4956.16|4959.21|4959.21|4959.6|4959.6|4956.16|4956.16|0
1620804300000|2021-05-12 07:25:00|4959.23|4959.23|4960.38|4960.38|4960.38|4960.38|4959.23|4959.23|0
1620804310000|2021-05-12 07:25:10|4960.41|4960.41|4960.38|4960.38|4960.41|4960.41|4959.69|4959.69|0
1620804320000|2021-05-12 07:25:20|4961.53|4961.53|4961.53|4961.53|4961.53|4961.53|4961.53|4961.53|0
1620804330000|2021-05-12 07:25:30|4963.77|4963.77|4964.97|4964.97|4964.97|4964.97|4963.77|4963.77|0
1620804340000|2021-05-12 07:25:40|4965.26|4965.26|4965.26|4965.26|4965.26|4965.26|4965.26|4965.26|0
1620804350000|2021-05-12 07:25:50|4965.84|4965.84|4966.37|4966.37|4966.59|4966.59|4965.36|4965.36|0
1620804360000|2021-05-12 07:26:00|4966.13|4966.13|4966.35|4966.35|4966.59|4966.59|4965.39|4965.39|0
1620804370000|2021-05-12 07:26:10|4966.82|4966.82|4966.82|4966.82|4966.82|4966.82|4966.82|4966.82|0
1620804380000|2021-05-12 07:26:20|4965.58|4965.58|4964.79|4964.79|4965.58|4965.58|4964.79|4964.79|0
1620804390000|2021-05-12 07:26:30|4965.36|4965.36|4965.36|4965.36|4965.36|4965.36|4965.36|4965.36|0
1620804400000|2021-05-12 07:26:40|4965.15|4965.15|4966.16|4966.16|4966.73|4966.73|4965.15|4965.15|0
1620804410000|2021-05-12 07:26:50|4966.4|4966.4|4966.11|4966.11|4966.4|4966.4|4966.11|4966.11|0
1620804420000|2021-05-12 07:27:00|4966.82|4966.82|4968.34|4968.34|4968.91|4968.91|4966.82|4966.82|0
1620804430000|2021-05-12 07:27:10|4967.62|4967.62|4967.04|4967.04|4967.62|4967.62|4966.8|4966.8|0
1620804440000|2021-05-12 07:27:20|4966.75|4966.75|4966.75|4966.75|4966.75|4966.75|4966.75|4966.75|0
1620804450000|2021-05-12 07:27:30|4966.77|4966.77|4965.14|4965.14|4966.77|4966.77|4964.95|4964.95|0
1620804460000|2021-05-12 07:27:40|4966.29|4966.29|4966.86|4966.86|4966.86|4966.86|4966.29|4966.29|0
1620804480000|2021-05-12 07:28:00|4966.39|4966.39|4965.69|4965.69|4966.39|4966.39|4965.11|4965.11|0
1620804490000|2021-05-12 07:28:10|4965.26|4965.26|4964.68|4964.68|4965.26|4965.26|4964.68|4964.68|0
1620804500000|2021-05-12 07:28:20|4965.69|4965.69|4968.67|4968.67|4968.67|4968.67|4965.69|4965.69|0
1620804510000|2021-05-12 07:28:30|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|0
1620804520000|2021-05-12 07:28:40|4968.67|4968.67|4968.91|4968.91|4968.91|4968.91|4968.67|4968.67|0
1620804530000|2021-05-12 07:28:50|4969.12|4969.12|4969.7|4969.7|4969.7|4969.7|4969.12|4969.12|0
1620804540000|2021-05-12 07:29:00|4969.12|4969.12|4969.7|4969.7|4969.7|4969.7|4969.12|4969.12|0
1620804550000|2021-05-12 07:29:10|4969.46|4969.46|4969.75|4969.75|4969.75|4969.75|4969.46|4969.46|0
1620804560000|2021-05-12 07:29:20|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|0
1620804570000|2021-05-12 07:29:30|4969.49|4969.49|4971.27|4971.27|4971.27|4971.27|4969.49|4969.49|0
1620804580000|2021-05-12 07:29:40|4971.74|4971.74|4976.07|4976.07|4976.32|4976.32|4971.74|4971.74|0
1620804590000|2021-05-12 07:29:50|4975.78|4975.78|4979.18|4979.18|4979.18|4979.18|4975.78|4975.78|0
1620804600000|2021-05-12 07:30:00|4980.9|4980.9|4980.95|4980.95|4981.95|4981.95|4980.08|4980.08|0
1620804610000|2021-05-12 07:30:10|4981.53|4981.53|4980.66|4980.66|4981.53|4981.53|4980.66|4980.66|0
1620804620000|2021-05-12 07:30:20|4980.95|4980.95|4981.81|4981.81|4981.81|4981.81|4980.95|4980.95|0
1620804630000|2021-05-12 07:30:30|4981.24|4981.24|4980.23|4980.23|4981.24|4981.24|4980.23|4980.23|0
1620804640000|2021-05-12 07:30:40|4979.37|4979.37|4978.5|4978.5|4979.37|4979.37|4978.5|4978.5|0
1620804650000|2021-05-12 07:30:50|4978.52|4978.52|4979.53|4979.53|4979.53|4979.53|4978.52|4978.52|0
1620804660000|2021-05-12 07:31:00|4979.75|4979.75|4980.83|4980.83|4980.83|4980.83|4979.75|4979.75|0
1620804670000|2021-05-12 07:31:10|4981.31|4981.31|4983.13|4983.13|4983.13|4983.13|4981.31|4981.31|0
1620804680000|2021-05-12 07:31:20|4982.85|4982.85|4982.85|4982.85|4982.85|4982.85|4982.85|4982.85|0
1620804690000|2021-05-12 07:31:30|4982.61|4982.61|4984.62|4984.62|4984.86|4984.86|4982.61|4982.61|0
1620804700000|2021-05-12 07:31:40|4984.63|4984.63|4984.63|4984.63|4984.63|4984.63|4984.63|4984.63|0
1620804710000|2021-05-12 07:31:50|4984.69|4984.69|4987.74|4987.74|4987.74|4987.74|4984.69|4984.69|0
1620804720000|2021-05-12 07:32:00|4987.98|4987.98|4988.24|4988.24|4988.24|4988.24|4987.96|4987.96|0
1620804730000|2021-05-12 07:32:10|4988.03|4988.03|4988.06|4988.06|4988.06|4988.06|4987.55|4987.55|0
1620804740000|2021-05-12 07:32:20|4988.53|4988.53|4986.81|4986.81|4988.53|4988.53|4986.81|4986.81|0
1620804750000|2021-05-12 07:32:30|4987.02|4987.02|4987.31|4987.31|4987.38|4987.38|4986.81|4986.81|0
1620804760000|2021-05-12 07:32:40|4988.47|4988.47|4988.76|4988.76|4988.76|4988.76|4988.47|4988.47|0
1620804770000|2021-05-12 07:32:50|4988.97|4988.97|4989.21|4989.21|4989.45|4989.45|4988.97|4988.97|0
1620804780000|2021-05-12 07:33:00|4988.92|4988.92|4985.85|4985.85|4988.92|4988.92|4985.63|4985.63|0
1620804790000|2021-05-12 07:33:10|4986.13|4986.13|4985.79|4985.79|4986.13|4986.13|4985.56|4985.56|0
1620804800000|2021-05-12 07:33:20|4984.92|4984.92|4984.2|4984.2|4984.92|4984.92|4984.2|4984.2|0
1620804810000|2021-05-12 07:33:30|4984.97|4984.97|4984.97|4984.97|4984.97|4984.97|4984.97|4984.97|0
1620804820000|2021-05-12 07:33:40|4984.4|4984.4|4984.4|4984.4|4984.4|4984.4|4984.4|4984.4|0
1620804830000|2021-05-12 07:33:50|4984.63|4984.63|4984.21|4984.21|4984.63|4984.63|4983.92|4983.92|0
1620804840000|2021-05-12 07:34:00|4984.42|4984.42|4984.71|4984.71|4984.92|4984.92|4984.42|4984.42|0
1620804850000|2021-05-12 07:34:10|4985.38|4985.38|4985.76|4985.76|4985.81|4985.81|4985.32|4985.32|0
1620804860000|2021-05-12 07:34:20|4985.77|4985.77|4990.43|4990.43|4990.43|4990.43|4985.76|4985.76|0
1620804870000|2021-05-12 07:34:30|4990.65|4990.65|4991.13|4991.13|4991.13|4991.13|4990.65|4990.65|0
1620804880000|2021-05-12 07:34:40|4990.7|4990.7|4989.71|4989.71|4990.7|4990.7|4989.24|4989.24|0
1620804890000|2021-05-12 07:34:50|4988.54|4988.54|4987.82|4987.82|4988.54|4988.54|4987.58|4987.58|0
1620804900000|2021-05-12 07:35:00|4987.76|4987.76|4987.76|4987.76|4987.76|4987.76|4987.76|4987.76|0
1620804910000|2021-05-12 07:35:10|4987.52|4987.52|4990.28|4990.28|4990.28|4990.28|4987.33|4987.33|0
1620804920000|2021-05-12 07:35:20|4990.57|4990.57|4992.94|4992.94|4992.94|4992.94|4990.57|4990.57|0
1620804930000|2021-05-12 07:35:30|4993.42|4993.42|4994.12|4994.12|4994.12|4994.12|4993.41|4993.41|0
1620804940000|2021-05-12 07:35:40|4994.41|4994.41|4995.59|4995.59|4995.59|4995.59|4994.22|4994.22|0
1620804950000|2021-05-12 07:35:50|4994.87|4994.87|4994.87|4994.87|4994.87|4994.87|4994.87|4994.87|0
1620804960000|2021-05-12 07:36:00|4994.63|4994.63|4994.63|4994.63|4994.63|4994.63|4994.05|4994.05|0
1620804970000|2021-05-12 07:36:10|4994.92|4994.92|4994.56|4994.56|4994.92|4994.92|4994.56|4994.56|0
1620804980000|2021-05-12 07:36:20|4994.27|4994.27|4989.43|4989.43|4994.27|4994.27|4989.43|4989.43|0
1620805000000|2021-05-12 07:36:40|4989.86|4989.86|4989.43|4989.43|4989.86|4989.86|4989.43|4989.43|0
1620805020000|2021-05-12 07:37:00|4989.14|4989.14|4989.79|4989.79|4989.79|4989.79|4989.14|4989.14|0
1620805030000|2021-05-12 07:37:10|4989.55|4989.55|4989.5|4989.5|4989.55|4989.55|4988.64|4988.64|0
1620805040000|2021-05-12 07:37:20|4989.98|4989.98|4989.98|4989.98|4989.98|4989.98|4989.98|4989.98|0
1620805050000|2021-05-12 07:37:30|4989.9|4989.9|4989.88|4989.88|4989.9|4989.9|4989.88|4989.88|0
1620805060000|2021-05-12 07:37:40|4989.87|4989.87|4990.15|4990.15|4990.15|4990.15|4989.7|4989.7|0
1620805080000|2021-05-12 07:38:00|4990.37|4990.37|4991.47|4991.47|4991.47|4991.47|4990.37|4990.37|0
1620805090000|2021-05-12 07:38:10|4992|4992|4993.13|4993.13|4993.13|4993.13|4992|4992|0
1620805110000|2021-05-12 07:38:30|4992.84|4992.84|4992.84|4992.84|4992.84|4992.84|4992.84|4992.84|0
1620805120000|2021-05-12 07:38:40|4992.6|4992.6|4991.5|4991.5|4992.84|4992.84|4991.5|4991.5|0
1620805130000|2021-05-12 07:38:50|4990.3|4990.3|4989.91|4989.91|4990.59|4990.59|4989.91|4989.91|0
1620805140000|2021-05-12 07:39:00|4988.83|4988.83|4988.25|4988.25|4988.83|4988.83|4988.25|4988.25|0
1620805150000|2021-05-12 07:39:10|4988.54|4988.54|4988.76|4988.76|4988.76|4988.76|4988.47|4988.47|0
1620805160000|2021-05-12 07:39:20|4989.34|4989.34|4989.34|4989.34|4989.34|4989.34|4989.34|4989.34|0
1620805170000|2021-05-12 07:39:30|4989.56|4989.56|4989.34|4989.34|4989.56|4989.56|4988.76|4988.76|0
1620805180000|2021-05-12 07:39:40|4988.21|4988.21|4987.85|4987.85|4988.65|4988.65|4987.64|4987.64|0
1620805190000|2021-05-12 07:39:50|4987.38|4987.38|4988.34|4988.34|4988.62|4988.62|4987.16|4987.16|0
1620805200000|2021-05-12 07:40:00|4987.86|4987.86|4987.64|4987.64|4987.86|4987.86|4987.64|4987.64|0
1620805210000|2021-05-12 07:40:10|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|0
1620805220000|2021-05-12 07:40:20|4987.43|4987.43|4987.43|4987.43|4987.43|4987.43|4987.43|4987.43|0
1620805230000|2021-05-12 07:40:30|4986.56|4986.56|4985.69|4985.69|4987.43|4987.43|4985.69|4985.69|0
1620805240000|2021-05-12 07:40:40|4985.98|4985.98|4983.78|4983.78|4985.98|4985.98|4983.75|4983.75|0
1620805250000|2021-05-12 07:40:50|4983.73|4983.73|4982.06|4982.06|4983.73|4983.73|4982.06|4982.06|0
1620805260000|2021-05-12 07:41:00|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|4981.77|0
1620805270000|2021-05-12 07:41:10|4981.83|4981.83|4983.38|4983.38|4983.67|4983.67|4981.83|4981.83|0
1620805290000|2021-05-12 07:41:30|4983.15|4983.15|4983.22|4983.22|4983.22|4983.22|4983.15|4983.15|0
1620805300000|2021-05-12 07:41:40|4984.09|4984.09|4989.1|4989.1|4989.1|4989.1|4984.09|4984.09|0
1620805310000|2021-05-12 07:41:50|4988.89|4988.89|4988.48|4988.48|4989.25|4989.25|4988.48|4988.48|0
1620805320000|2021-05-12 07:42:00|4988.52|4988.52|4988.98|4988.98|4988.98|4988.98|4987.18|4987.18|0
1620805330000|2021-05-12 07:42:10|4988.76|4988.76|4988.76|4988.76|4988.76|4988.76|4988.76|4988.76|0
1620805340000|2021-05-12 07:42:20|4990.82|4990.82|4989.61|4989.61|4991.5|4991.5|4989.17|4989.17|0
1620805350000|2021-05-12 07:42:30|4989.9|4989.9|4989.61|4989.61|4989.9|4989.9|4989.32|4989.32|0
1620805360000|2021-05-12 07:42:40|4989.9|4989.9|4990.17|4990.17|4990.17|4990.17|4989.9|4989.9|0
1620805370000|2021-05-12 07:42:50|4990.4|4990.4|4990.62|4990.62|4990.62|4990.62|4990.4|4990.4|0
1620805380000|2021-05-12 07:43:00|4991.39|4991.39|4990.91|4990.91|4991.68|4991.68|4990.91|4990.91|0
1620805390000|2021-05-12 07:43:10|4990.45|4990.45|4990.72|4990.72|4990.72|4990.72|4990.44|4990.44|0
1620805400000|2021-05-12 07:43:20|4991.37|4991.37|4992.78|4992.78|4992.78|4992.78|4991.37|4991.37|0
1620805410000|2021-05-12 07:43:30|4992.35|4992.35|4991.46|4991.46|4992.35|4992.35|4991.46|4991.46|0
1620805420000|2021-05-12 07:43:40|4992.04|4992.04|4993.05|4993.05|4993.05|4993.05|4992.04|4992.04|0
1620805430000|2021-05-12 07:43:50|4993.27|4993.27|4994.27|4994.27|4994.56|4994.56|4993.27|4993.27|0
1620805440000|2021-05-12 07:44:00|4994.56|4994.56|4993.51|4993.51|4994.56|4994.56|4993.51|4993.51|0
1620805450000|2021-05-12 07:44:10|4993.22|4993.22|4992.93|4992.93|4993.22|4993.22|4992.93|4992.93|0
1620805460000|2021-05-12 07:44:20|4993.41|4993.41|4995.02|4995.02|4995.02|4995.02|4993.41|4993.41|0
1620805470000|2021-05-12 07:44:30|4995.25|4995.25|4995.25|4995.25|4995.25|4995.25|4995.25|4995.25|0
1620805490000|2021-05-12 07:44:50|4995.83|4995.83|4995.4|4995.4|4995.83|4995.83|4995.4|4995.4|0
1620805500000|2021-05-12 07:45:00|4995.11|4995.11|4994.51|4994.51|4995.11|4995.11|4994.51|4994.51|0
1620805510000|2021-05-12 07:45:10|4994.22|4994.22|4995.2|4995.2|4995.2|4995.2|4994.22|4994.22|0
1620805520000|2021-05-12 07:45:20|4995.44|4995.44|4995.88|4995.88|4996.12|4996.12|4995.44|4995.44|0
1620805530000|2021-05-12 07:45:30|4997.03|4997.03|4997.71|4997.71|4998.03|4998.03|4997.03|4997.03|0
1620805540000|2021-05-12 07:45:40|4997.93|4997.93|4999.14|4999.14|4999.14|4999.14|4997.93|4997.93|0
1620805550000|2021-05-12 07:45:50|4998.92|4998.92|4999.5|4999.5|4999.98|4999.98|4998.92|4998.92|0
1620805560000|2021-05-12 07:46:00|4999.21|4999.21|4996.54|4996.54|4999.21|4999.21|4996.54|4996.54|0
1620805570000|2021-05-12 07:46:10|4995.68|4995.68|4995.68|4995.68|4995.68|4995.68|4995.68|4995.68|0
1620805580000|2021-05-12 07:46:20|4995.39|4995.39|4994|4994|4995.39|4995.39|4994|4994|0
1620805590000|2021-05-12 07:46:30|4995.05|4995.05|4996.56|4996.56|4996.56|4996.56|4995.05|4995.05|0
1620805600000|2021-05-12 07:46:40|4996.4|4996.4|4998.2|4998.2|4998.88|4998.88|4996.4|4996.4|0
1620805610000|2021-05-12 07:46:50|4998.44|4998.44|4996.69|4996.69|4998.44|4998.44|4996.69|4996.69|0
1620805620000|2021-05-12 07:47:00|4996.72|4996.72|4995.31|4995.31|4996.72|4996.72|4995.31|4995.31|0
1620805630000|2021-05-12 07:47:10|4995.32|4995.32|4994.75|4994.75|4995.32|4995.32|4994.75|4994.75|0
1620805640000|2021-05-12 07:47:20|4994.03|4994.03|4993.6|4993.6|4994.03|4994.03|4993.6|4993.6|0
1620805670000|2021-05-12 07:47:50|4993.61|4993.61|4993.85|4993.85|4993.85|4993.85|4993.61|4993.61|0
1620805680000|2021-05-12 07:48:00|4993.61|4993.61|4993.31|4993.31|4993.61|4993.61|4993.31|4993.31|0
1620805690000|2021-05-12 07:48:10|4992.83|4992.83|4992.64|4992.64|4992.83|4992.83|4991.94|4991.94|0
1620805710000|2021-05-12 07:48:30|4993.22|4993.22|4993.22|4993.22|4993.22|4993.22|4993.22|4993.22|0
1620805720000|2021-05-12 07:48:40|4993.65|4993.65|4993.89|4993.89|4993.89|4993.89|4993.65|4993.65|0
1620805730000|2021-05-12 07:48:50|4993.87|4993.87|4993.9|4993.9|4993.9|4993.9|4993.87|4993.87|0
1620805740000|2021-05-12 07:49:00|4993.69|4993.69|4992.92|4992.92|4993.69|4993.69|4992.92|4992.92|0
1620805750000|2021-05-12 07:49:10|4992.68|4992.68|4992.68|4992.68|4992.68|4992.68|4992.68|4992.68|0
1620805770000|2021-05-12 07:49:30|4993.26|4993.26|4995.43|4995.43|4995.46|4995.46|4993.26|4993.26|0
1620805780000|2021-05-12 07:49:40|4995.14|4995.14|4995.14|4995.14|4995.14|4995.14|4995.14|4995.14|0
1620805790000|2021-05-12 07:49:50|4994.93|4994.93|4994.93|4994.93|4994.93|4994.93|4994.93|4994.93|0
1620805800000|2021-05-12 07:50:00|4994.96|4994.96|4994.51|4994.51|4994.96|4994.96|4993.99|4993.99|0
1620805810000|2021-05-12 07:50:10|4995.23|4995.23|4995.23|4995.23|4995.23|4995.23|4995.23|4995.23|0
1620805820000|2021-05-12 07:50:20|4994.51|4994.51|4995.3|4995.3|4995.3|4995.3|4994.51|4994.51|0
1620805830000|2021-05-12 07:50:30|4995.52|4995.52|4996.24|4996.24|4996.45|4996.45|4995.52|4995.52|0
1620805840000|2021-05-12 07:50:40|4995.73|4995.73|4995.07|4995.07|4995.73|4995.73|4994.78|4994.78|0
1620805850000|2021-05-12 07:50:50|4994.85|4994.85|4994.63|4994.63|4994.85|4994.85|4994.63|4994.63|0
1620805860000|2021-05-12 07:51:00|4994.92|4994.92|4995.35|4995.35|4995.35|4995.35|4994.92|4994.92|0
1620805870000|2021-05-12 07:51:10|4995.14|4995.14|4995.16|4995.16|4995.38|4995.38|4995.14|4995.14|0
1620805880000|2021-05-12 07:51:20|4995.45|4995.45|4995.14|4995.14|4995.45|4995.45|4994.47|4994.47|0
1620805890000|2021-05-12 07:51:30|4994.92|4994.92|4994.92|4994.92|4994.92|4994.92|4994.92|4994.92|0
1620805900000|2021-05-12 07:51:40|4995.16|4995.16|4995.96|4995.96|4995.96|4995.96|4995.16|4995.16|0
1620805910000|2021-05-12 07:51:50|4996.67|4996.67|4995.63|4995.63|4996.89|4996.89|4995.28|4995.28|0
1620805920000|2021-05-12 07:52:00|4995.34|4995.34|4992.84|4992.84|4995.34|4995.34|4992.6|4992.6|0
1620805930000|2021-05-12 07:52:10|4992.79|4992.79|4993.12|4993.12|4993.41|4993.41|4992.5|4992.5|0
1620805940000|2021-05-12 07:52:20|4993.09|4993.09|4992.91|4992.91|4993.12|4993.12|4992.62|4992.62|0
1620805950000|2021-05-12 07:52:30|4992.94|4992.94|4992.63|4992.63|4993.16|4993.16|4992.39|4992.39|0
1620805970000|2021-05-12 07:52:50|4992.2|4992.2|4992.41|4992.41|4992.41|4992.41|4992.2|4992.2|0
1620805980000|2021-05-12 07:53:00|4992.63|4992.63|4991.48|4991.48|4993.2|4993.2|4991.45|4991.45|0
1620805990000|2021-05-12 07:53:10|4992.72|4992.72|4995.48|4995.48|4995.48|4995.48|4992.72|4992.72|0
1620806000000|2021-05-12 07:53:20|4995.72|4995.72|4996.06|4996.06|4996.06|4996.06|4995.48|4995.48|0
1620806010000|2021-05-12 07:53:30|4996.54|4996.54|4996.3|4996.3|4996.54|4996.54|4996.06|4996.06|0
1620806020000|2021-05-12 07:53:40|4996.88|4996.88|4996.89|4996.89|4996.89|4996.89|4996.88|4996.88|0
1620806030000|2021-05-12 07:53:50|4996.29|4996.29|4996.08|4996.08|4996.29|4996.29|4996.08|4996.08|0
1620806040000|2021-05-12 07:54:00|4995.79|4995.79|4996.08|4996.08|4996.08|4996.08|4995.79|4995.79|0
1620806050000|2021-05-12 07:54:10|4995.5|4995.5|4995.5|4995.5|4995.5|4995.5|4995.5|4995.5|0
1620806060000|2021-05-12 07:54:20|4996.08|4996.08|4996.08|4996.08|4996.08|4996.08|4996.08|4996.08|0
1620806070000|2021-05-12 07:54:30|4995.5|4995.5|4995.5|4995.5|4995.5|4995.5|4995.5|4995.5|0
1620806080000|2021-05-12 07:54:40|4995.74|4995.74|4995.96|4995.96|4995.96|4995.96|4995.74|4995.74|0
1620806090000|2021-05-12 07:54:50|4996.53|4996.53|4996.77|4996.77|4996.77|4996.77|4996.53|4996.53|0
1620806100000|2021-05-12 07:55:00|4997.23|4997.23|4998.14|4998.14|4998.14|4998.14|4997.23|4997.23|0
1620806110000|2021-05-12 07:55:10|4997.68|4997.68|4996.77|4996.77|4997.68|4997.68|4996.77|4996.77|0
1620806120000|2021-05-12 07:55:20|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|0
1620806140000|2021-05-12 07:55:40|4996.27|4996.27|4995.26|4995.26|4996.27|4996.27|4995.21|4995.21|0
1620806150000|2021-05-12 07:55:50|4995.55|4995.55|4996.75|4996.75|4998.11|4998.11|4995.55|4995.55|0
1620806160000|2021-05-12 07:56:00|4996.96|4996.96|4998.92|4998.92|4998.92|4998.92|4996.96|4996.96|0
1620806170000|2021-05-12 07:56:10|4998.89|4998.89|5004.46|5004.46|5004.7|5004.7|4998.89|4998.89|0
1620806180000|2021-05-12 07:56:20|5004.44|5004.44|5004.79|5004.79|5004.79|5004.79|5004.44|5004.44|0
1620806190000|2021-05-12 07:56:30|5005.08|5005.08|5007.92|5007.92|5007.92|5007.92|5005.08|5005.08|0
1620806200000|2021-05-12 07:56:40|5008.45|5008.45|5008.92|5008.92|5008.92|5008.92|5007.88|5007.88|0
1620806210000|2021-05-12 07:56:50|5008.68|5008.68|5009.23|5009.23|5009.52|5009.52|5007.98|5007.98|0
1620806220000|2021-05-12 07:57:00|5008.94|5008.94|5005.86|5005.86|5008.94|5008.94|5005.86|5005.86|0
1620806230000|2021-05-12 07:57:10|5005.28|5005.28|5002.67|5002.67|5005.28|5005.28|5002.67|5002.67|0
1620806240000|2021-05-12 07:57:20|5002.88|5002.88|5004.16|5004.16|5004.16|5004.16|5002.88|5002.88|0
1620806250000|2021-05-12 07:57:30|5003.44|5003.44|5001.6|5001.6|5003.44|5003.44|5001.6|5001.6|0
1620806260000|2021-05-12 07:57:40|5001.84|5001.84|5001.84|5001.84|5001.84|5001.84|5001.84|5001.84|0
1620806270000|2021-05-12 07:57:50|5001.24|5001.24|5000.55|5000.55|5001.24|5001.24|5000.55|5000.55|0
1620806280000|2021-05-12 07:58:00|5000.31|5000.31|4999.88|4999.88|5000.31|5000.31|4999.88|4999.88|0
1620806290000|2021-05-12 07:58:10|4999.92|4999.92|5000.16|5000.16|5000.16|5000.16|4999.92|4999.92|0
1620806300000|2021-05-12 07:58:20|5000.67|5000.67|5000.67|5000.67|5000.67|5000.67|5000.67|5000.67|0
1620806310000|2021-05-12 07:58:30|5000.09|5000.09|4999.35|4999.35|5000.09|5000.09|4999.35|4999.35|0
1620806320000|2021-05-12 07:58:40|4999.58|4999.58|5001.46|5001.46|5001.46|5001.46|4999.58|4999.58|0
1620806330000|2021-05-12 07:58:50|5001.22|5001.22|5001.41|5001.41|5001.41|5001.41|5000.93|5000.93|0
1620806340000|2021-05-12 07:59:00|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|0
1620806350000|2021-05-12 07:59:10|5002.13|5002.13|5002.42|5002.42|5002.42|5002.42|5002.13|5002.13|0
1620806370000|2021-05-12 07:59:30|5002.39|5002.39|5004.93|5004.93|5005.15|5005.15|5002.39|5002.39|0
1620806380000|2021-05-12 07:59:40|5004.7|5004.7|5002.75|5002.75|5004.93|5004.93|5002.75|5002.75|0
1620806390000|2021-05-12 07:59:50|5002.97|5002.97|5002.97|5002.97|5002.97|5002.97|5002.97|5002.97|0
1620806400000|2021-05-12 08:00:00|5002.39|5002.39|5000.15|5000.15|5002.39|5002.39|5000.13|5000.13|0
1620806410000|2021-05-12 08:00:10|4999.67|4999.67|5001.23|5001.23|5001.23|5001.23|4999.67|4999.67|0
1620806420000|2021-05-12 08:00:20|5001.47|5001.47|5003.22|5003.22|5003.22|5003.22|5001.47|5001.47|0
1620806430000|2021-05-12 08:00:30|5002.93|5002.93|5002.93|5002.93|5002.93|5002.93|5002.93|5002.93|0
1620806440000|2021-05-12 08:00:40|5002.69|5002.69|4999.31|4999.31|5002.69|5002.69|4999.31|4999.31|0
1620806450000|2021-05-12 08:00:50|4999.07|4999.07|4997.59|4997.59|4999.07|4999.07|4997.57|4997.57|0
1620806460000|2021-05-12 08:01:00|4997.16|4997.16|4998.51|4998.51|4998.51|4998.51|4997.16|4997.16|0
1620806470000|2021-05-12 08:01:10|5000.67|5000.67|5001.51|5001.51|5001.99|5001.99|5000.67|5000.67|0
1620806480000|2021-05-12 08:01:20|5001.13|5001.13|5001.78|5001.78|5001.81|5001.81|5001.07|5001.07|0
1620806500000|2021-05-12 08:01:40|5001.77|5001.77|5001.81|5001.81|5001.83|5001.83|5001.57|5001.57|0
1620806510000|2021-05-12 08:01:50|5002.48|5002.48|5003.3|5003.3|5003.3|5003.3|5002.48|5002.48|0
1620806520000|2021-05-12 08:02:00|5003.54|5003.54|5003.54|5003.54|5003.54|5003.54|5003.54|5003.54|0
1620806530000|2021-05-12 08:02:10|5003.58|5003.58|5004.87|5004.87|5004.87|5004.87|5003.29|5003.29|0
1620806540000|2021-05-12 08:02:20|5005.16|5005.16|5005.16|5005.16|5005.16|5005.16|5005.16|5005.16|0
1620806550000|2021-05-12 08:02:30|5004.92|5004.92|5004.41|5004.41|5004.92|5004.92|5004.41|5004.41|0
1620806560000|2021-05-12 08:02:40|5004.17|5004.17|5002.4|5002.4|5004.17|5004.17|5002.4|5002.4|0
1620806570000|2021-05-12 08:02:50|5002.34|5002.34|5002.23|5002.23|5002.34|5002.34|5001.44|5001.44|0
1620806580000|2021-05-12 08:03:00|5001.75|5001.75|5001.01|5001.01|5001.75|5001.75|5001.01|5001.01|0
1620806590000|2021-05-12 08:03:10|5001.25|5001.25|5002.13|5002.13|5002.13|5002.13|5001.25|5001.25|0
1620806600000|2021-05-12 08:03:20|5001.7|5001.7|5001.46|5001.46|5001.7|5001.7|5001.46|5001.46|0
1620806610000|2021-05-12 08:03:30|5001.17|5001.17|5001.27|5001.27|5001.28|5001.28|5000.96|5000.96|0
1620806620000|2021-05-12 08:03:40|5001.03|5001.03|5000.74|5000.74|5001.03|5001.03|5000.74|5000.74|0
1620806630000|2021-05-12 08:03:50|5000.16|5000.16|4999.86|4999.86|5000.16|5000.16|4999.62|4999.62|0
1620806640000|2021-05-12 08:04:00|5000.08|5000.08|4999.84|4999.84|5000.53|5000.53|4999.62|4999.62|0
1620806650000|2021-05-12 08:04:10|5000.13|5000.13|4999.82|4999.82|5000.6|5000.6|4999.38|4999.38|0
1620806660000|2021-05-12 08:04:20|4999.67|4999.67|4999.61|4999.61|4999.67|4999.67|4999.61|4999.61|0
1620806670000|2021-05-12 08:04:30|5000.57|5000.57|5000.8|5000.8|5000.8|5000.8|5000.57|5000.57|0
1620806680000|2021-05-12 08:04:40|5000.57|5000.57|5002.1|5002.1|5002.1|5002.1|5000.57|5000.57|0
1620806690000|2021-05-12 08:04:50|5001.63|5001.63|4998.98|4998.98|5001.63|5001.63|4998.98|4998.98|0
1620806700000|2021-05-12 08:05:00|4998.97|4998.97|4998.39|4998.39|4998.97|4998.97|4998.39|4998.39|0
1620806710000|2021-05-12 08:05:10|4998.18|4998.18|4997.69|4997.69|4998.18|4998.18|4996.71|4996.71|0
1620806720000|2021-05-12 08:05:20|4997.21|4997.21|4996.44|4996.44|4997.24|4997.24|4996.44|4996.44|0
1620806730000|2021-05-12 08:05:30|4995.29|4995.29|4994.85|4994.85|4995.3|4995.3|4994.85|4994.85|0
1620806740000|2021-05-12 08:05:40|4994.37|4994.37|4994.81|4994.81|4995.05|4995.05|4994.16|4994.16|0
1620806750000|2021-05-12 08:05:50|4994.59|4994.59|4992.03|4992.03|4995.17|4995.17|4992.03|4992.03|0
1620806760000|2021-05-12 08:06:00|4991.79|4991.79|4992.82|4992.82|4992.82|4992.82|4991.79|4991.79|0
1620806770000|2021-05-12 08:06:10|4993.88|4993.88|4994.09|4994.09|4994.09|4994.09|4993.88|4993.88|0
1620806780000|2021-05-12 08:06:20|4994.33|4994.33|4994.33|4994.33|4994.33|4994.33|4994.33|4994.33|0
1620806790000|2021-05-12 08:06:30|4994.09|4994.09|4994.09|4994.09|4994.09|4994.09|4994.09|4994.09|0
1620806800000|2021-05-12 08:06:40|4994.67|4994.67|4996.11|4996.11|4996.11|4996.11|4994.67|4994.67|0
1620806810000|2021-05-12 08:06:50|4996.16|4996.16|4996.16|4996.16|4996.16|4996.16|4996.16|4996.16|0
1620806830000|2021-05-12 08:07:10|4996.69|4996.69|4996.69|4996.69|4996.69|4996.69|4996.69|4996.69|0
1620806840000|2021-05-12 08:07:20|4997.26|4997.26|4997.04|4997.04|4997.26|4997.26|4997.02|4997.02|0
1620806850000|2021-05-12 08:07:30|4995.98|4995.98|4994.97|4994.97|4995.98|4995.98|4994.97|4994.97|0
1620806860000|2021-05-12 08:07:40|4994.4|4994.4|4993.01|4993.01|4994.4|4994.4|4993.01|4993.01|0
1620806870000|2021-05-12 08:07:50|4992.58|4992.58|4992.55|4992.55|4992.79|4992.79|4992.55|4992.55|0
1620806890000|2021-05-12 08:08:10|4993.01|4993.01|4993.22|4993.22|4993.22|4993.22|4993.01|4993.01|0
1620806900000|2021-05-12 08:08:20|4993.68|4993.68|4993.92|4993.92|4993.92|4993.92|4993.68|4993.68|0
1620806910000|2021-05-12 08:08:30|4994.35|4994.35|4994.35|4994.35|4994.35|4994.35|4994.35|4994.35|0
1620806920000|2021-05-12 08:08:40|4994.83|4994.83|4994.47|4994.47|4994.83|4994.83|4994.13|4994.13|0
1620806930000|2021-05-12 08:08:50|4994.04|4994.04|4994.04|4994.04|4994.04|4994.04|4993.59|4993.59|0
1620806940000|2021-05-12 08:09:00|4994.28|4994.28|4994.73|4994.73|4994.73|4994.73|4994.28|4994.28|0
1620806950000|2021-05-12 08:09:10|4996.27|4996.27|4996.03|4996.03|4996.51|4996.51|4995.58|4995.58|0
1620806960000|2021-05-12 08:09:20|4996.27|4996.27|4996.51|4996.51|4996.51|4996.51|4996.27|4996.27|0
1620806980000|2021-05-12 08:09:40|4996.22|4996.22|4996.22|4996.22|4996.22|4996.22|4996.22|4996.22|0
1620806990000|2021-05-12 08:09:50|4995.98|4995.98|4995.53|4995.53|4995.98|4995.98|4995.24|4995.24|0
1620807000000|2021-05-12 08:10:00|4995.51|4995.51|4995.51|4995.51|4995.51|4995.51|4995.51|4995.51|0
1620807010000|2021-05-12 08:10:10|4995.75|4995.75|4996.04|4996.04|4996.04|4996.04|4995.75|4995.75|0
1620807020000|2021-05-12 08:10:20|4996.26|4996.26|4996.5|4996.5|4996.5|4996.5|4996.26|4996.26|0
1620807040000|2021-05-12 08:10:40|4996.21|4996.21|4992.71|4992.71|4996.21|4996.21|4992.71|4992.71|0
1620807050000|2021-05-12 08:10:50|4992.13|4992.13|4991.29|4991.29|4992.42|4992.42|4991.29|4991.29|0
1620807060000|2021-05-12 08:11:00|4990.81|4990.81|4992.63|4992.63|4992.63|4992.63|4990.59|4990.59|0
1620807070000|2021-05-12 08:11:10|4992.34|4992.34|4991.14|4991.14|4992.34|4992.34|4991.14|4991.14|0
1620807090000|2021-05-12 08:11:30|4991.43|4991.43|4992.66|4992.66|4992.66|4992.66|4991.43|4991.43|0
1620807100000|2021-05-12 08:11:40|4992.9|4992.9|4992.9|4992.9|4992.9|4992.9|4992.9|4992.9|0
1620807110000|2021-05-12 08:11:50|4992.92|4992.92|4992.92|4992.92|4992.92|4992.92|4992.92|4992.92|0
1620807120000|2021-05-12 08:12:00|4994.21|4994.21|4994.93|4994.93|4994.93|4994.93|4994.21|4994.21|0
1620807130000|2021-05-12 08:12:10|4995.14|4995.14|4997.74|4997.74|4997.74|4997.74|4995.14|4995.14|0
1620807140000|2021-05-12 08:12:20|4998.39|4998.39|4998.72|4998.72|4999.39|4999.39|4998.39|4998.39|0
1620807150000|2021-05-12 08:12:30|4998.51|4998.51|4998.51|4998.51|4998.51|4998.51|4998.51|4998.51|0
1620807160000|2021-05-12 08:12:40|4997.79|4997.79|4996.73|4996.73|4997.79|4997.79|4996.73|4996.73|0
1620807170000|2021-05-12 08:12:50|4995.39|4995.39|4994.98|4994.98|4995.39|4995.39|4994.93|4994.93|0
1620807180000|2021-05-12 08:13:00|4993.85|4993.85|4993.83|4993.83|4993.85|4993.85|4993.11|4993.11|0
1620807190000|2021-05-12 08:13:10|4994.31|4994.31|4993.83|4993.83|4994.31|4994.31|4993.83|4993.83|0
1620807200000|2021-05-12 08:13:20|4993.54|4993.54|4991.53|4991.53|4993.54|4993.54|4991.53|4991.53|0
1620807210000|2021-05-12 08:13:30|4991.77|4991.77|4991.79|4991.79|4991.79|4991.79|4991.77|4991.77|0
1620807220000|2021-05-12 08:13:40|4992.03|4992.03|4992.03|4992.03|4992.03|4992.03|4992.03|4992.03|0
1620807230000|2021-05-12 08:13:50|4992.61|4992.61|4992.64|4992.64|4992.64|4992.64|4992.61|4992.61|0
1620807240000|2021-05-12 08:14:00|4992.61|4992.61|4992.3|4992.3|4992.61|4992.61|4992.3|4992.3|0
1620807250000|2021-05-12 08:14:10|4992.35|4992.35|4992.11|4992.11|4992.35|4992.35|4992.11|4992.11|0
1620807260000|2021-05-12 08:14:20|4991.89|4991.89|4990.96|4990.96|4991.89|4991.89|4990.96|4990.96|0
1620807270000|2021-05-12 08:14:30|4990.74|4990.74|4989.64|4989.64|4990.74|4990.74|4989.64|4989.64|0
1620807280000|2021-05-12 08:14:40|4989.61|4989.61|4987.88|4987.88|4989.61|4989.61|4987.88|4987.88|0
1620807290000|2021-05-12 08:14:50|4988.11|4988.11|4987.88|4987.88|4988.11|4988.11|4987.88|4987.88|0
1620807300000|2021-05-12 08:15:00|4988.11|4988.11|4989.03|4989.03|4989.03|4989.03|4988.11|4988.11|0
1620807310000|2021-05-12 08:15:10|4989.89|4989.89|4990.13|4990.13|4990.13|4990.13|4989.89|4989.89|0
1620807320000|2021-05-12 08:15:20|4990.09|4990.09|4990.63|4990.63|4990.63|4990.63|4990.09|4990.09|0
1620807330000|2021-05-12 08:15:30|4990.67|4990.67|4990.67|4990.67|4990.67|4990.67|4990.67|4990.67|0
1620807340000|2021-05-12 08:15:40|4991.32|4991.32|4989.69|4989.69|4991.56|4991.56|4989.69|4989.69|0
1620807350000|2021-05-12 08:15:50|4989.21|4989.21|4990.12|4990.12|4990.12|4990.12|4989.21|4989.21|0
1620807370000|2021-05-12 08:16:10|4989.64|4989.64|4988.39|4988.39|4989.64|4989.64|4988.39|4988.39|0
1620807380000|2021-05-12 08:16:20|4988.17|4988.17|4988.17|4988.17|4988.17|4988.17|4988.17|4988.17|0
1620807390000|2021-05-12 08:16:30|4987.26|4987.26|4986.98|4986.98|4987.26|4987.26|4986.98|4986.98|0
1620807400000|2021-05-12 08:16:40|4986.16|4986.16|4985.44|4985.44|4986.16|4986.16|4985.44|4985.44|0
1620807410000|2021-05-12 08:16:50|4986.02|4986.02|4985.73|4985.73|4986.02|4986.02|4985.15|4985.15|0
1620807420000|2021-05-12 08:17:00|4984.73|4984.73|4980.88|4980.88|4984.73|4984.73|4980.88|4980.88|0
1620807430000|2021-05-12 08:17:10|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|4980.87|0
1620807440000|2021-05-12 08:17:20|4981.36|4981.36|4981.41|4981.41|4981.41|4981.41|4981.36|4981.36|0
1620807450000|2021-05-12 08:17:30|4981.39|4981.39|4982.45|4982.45|4982.45|4982.45|4981.39|4981.39|0
1620807460000|2021-05-12 08:17:40|4982.43|4982.43|4980.77|4980.77|4982.46|4982.46|4980.48|4980.48|0
1620807470000|2021-05-12 08:17:50|4980.48|4980.48|4982.21|4982.21|4982.21|4982.21|4980.19|4980.19|0
1620807480000|2021-05-12 08:18:00|4982.26|4982.26|4984.35|4984.35|4984.64|4984.64|4981.68|4981.68|0
1620807490000|2021-05-12 08:18:10|4984.64|4984.64|4984.64|4984.64|4984.64|4984.64|4984.64|4984.64|0
1620807500000|2021-05-12 08:18:20|4984.16|4984.16|4982.29|4982.29|4984.16|4984.16|4982.29|4982.29|0
1620807510000|2021-05-12 08:18:30|4981.21|4981.21|4981.21|4981.21|4981.21|4981.21|4981.21|4981.21|0
1620807520000|2021-05-12 08:18:40|4981.68|4981.68|4983.94|4983.94|4983.94|4983.94|4981.68|4981.68|0
1620807540000|2021-05-12 08:19:00|4984.17|4984.17|4984.17|4984.17|4984.17|4984.17|4984.17|4984.17|0
1620807580000|2021-05-12 08:19:40|4984.41|4984.41|4986.8|4986.8|4987.01|4987.01|4984.41|4984.41|0
1620807590000|2021-05-12 08:19:50|4986.82|4986.82|4987.08|4987.08|4987.11|4987.11|4986.82|4986.82|0
1620807600000|2021-05-12 08:20:00|4986.6|4986.6|4984.39|4984.39|4986.6|4986.6|4984.39|4984.39|0
1620807610000|2021-05-12 08:20:10|4984.97|4984.97|4984.68|4984.68|4984.97|4984.97|4984.68|4984.68|0
1620807620000|2021-05-12 08:20:20|4985.16|4985.16|4985.44|4985.44|4985.44|4985.44|4985.16|4985.16|0
1620807630000|2021-05-12 08:20:30|4985.16|4985.16|4984.68|4984.68|4985.16|4985.16|4984.68|4984.68|0
1620807640000|2021-05-12 08:20:40|4985.26|4985.26|4984.97|4984.97|4985.26|4985.26|4984.97|4984.97|0
1620807650000|2021-05-12 08:20:50|4985.26|4985.26|4985.26|4985.26|4985.26|4985.26|4985.26|4985.26|0
1620807660000|2021-05-12 08:21:00|4987.08|4987.08|4987.58|4987.58|4987.58|4987.58|4987.08|4987.08|0
1620807670000|2021-05-12 08:21:10|4987.82|4987.82|4987.6|4987.6|4987.82|4987.82|4987.6|4987.6|0
1620807680000|2021-05-12 08:21:20|4987.13|4987.13|4986.26|4986.26|4987.13|4987.13|4986.26|4986.26|0
1620807690000|2021-05-12 08:21:30|4986.24|4986.24|4987.11|4987.11|4987.11|4987.11|4986.24|4986.24|0
1620807710000|2021-05-12 08:21:50|4987.82|4987.82|4987.58|4987.58|4987.82|4987.82|4987.58|4987.58|0
1620807720000|2021-05-12 08:22:00|4987.57|4987.57|4986.08|4986.08|4987.57|4987.57|4986.08|4986.08|0
1620807730000|2021-05-12 08:22:10|4985.6|4985.6|4984.95|4984.95|4985.6|4985.6|4984.74|4984.74|0
1620807750000|2021-05-12 08:22:30|4985.82|4985.82|4985.82|4985.82|4986.11|4986.11|4985.82|4985.82|0
1620807760000|2021-05-12 08:22:40|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|4986.06|0
1620807790000|2021-05-12 08:23:10|4986.02|4986.02|4986.93|4986.93|4986.93|4986.93|4986.02|4986.02|0
1620807800000|2021-05-12 08:23:20|4987.75|4987.75|4989.02|4989.02|4989.26|4989.26|4987.75|4987.75|0
1620807820000|2021-05-12 08:23:40|4988.01|4988.01|4988.01|4988.01|4988.01|4988.01|4988.01|4988.01|0
1620807830000|2021-05-12 08:23:50|4988.3|4988.3|4988.11|4988.11|4988.87|4988.87|4988.11|4988.11|0
1620807840000|2021-05-12 08:24:00|4988.68|4988.68|4989.23|4989.23|4989.23|4989.23|4988.64|4988.64|0
1620807850000|2021-05-12 08:24:10|4989.71|4989.71|4990.36|4990.36|4990.36|4990.36|4989.71|4989.71|0
1620807860000|2021-05-12 08:24:20|4991.41|4991.41|4991.96|4991.96|4992|4992|4991.24|4991.24|0
1620807870000|2021-05-12 08:24:30|4991.49|4991.49|4991.49|4991.49|4991.49|4991.49|4991.49|4991.49|0
1620807880000|2021-05-12 08:24:40|4991.77|4991.77|4992.82|4992.82|4992.82|4992.82|4991.77|4991.77|0
1620807890000|2021-05-12 08:24:50|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|0
1620807900000|2021-05-12 08:25:00|4991.77|4991.77|4991.73|4991.73|4991.77|4991.77|4991.73|4991.73|0
1620807910000|2021-05-12 08:25:10|4992.01|4992.01|4992.93|4992.93|4992.93|4992.93|4992.01|4992.01|0
1620807920000|2021-05-12 08:25:20|4992.23|4992.23|4992.23|4992.23|4992.23|4992.23|4992.23|4992.23|0
1620807930000|2021-05-12 08:25:30|4992.52|4992.52|4992.52|4992.52|4992.52|4992.52|4992.52|4992.52|0
1620807950000|2021-05-12 08:25:50|4993.43|4993.43|4993.7|4993.7|4993.72|4993.72|4993.43|4993.43|0
1620807960000|2021-05-12 08:26:00|4993.94|4993.94|4993.13|4993.13|4994.23|4994.23|4993.13|4993.13|0
1620807970000|2021-05-12 08:26:10|4992.67|4992.67|4992.38|4992.38|4992.67|4992.67|4992.38|4992.38|0
1620807980000|2021-05-12 08:26:20|4992.09|4992.09|4991.38|4991.38|4992.09|4992.09|4991.36|4991.36|0
1620807990000|2021-05-12 08:26:30|4991.44|4991.44|4991.5|4991.5|4991.5|4991.5|4991.44|4991.44|0
1620808000000|2021-05-12 08:26:40|4990.85|4990.85|4991.76|4991.76|4991.76|4991.76|4990.85|4990.85|0
1620808010000|2021-05-12 08:26:50|4991.82|4991.82|4991.82|4991.82|4991.82|4991.82|4991.82|4991.82|0
1620808020000|2021-05-12 08:27:00|4992.11|4992.11|4992.18|4992.18|4992.18|4992.18|4991.89|4991.89|0
1620808030000|2021-05-12 08:27:10|4992.47|4992.47|4991.6|4991.6|4992.47|4992.47|4991.6|4991.6|0
1620808040000|2021-05-12 08:27:20|4991.1|4991.1|4988.45|4988.45|4991.1|4991.1|4988.45|4988.45|0
1620808050000|2021-05-12 08:27:30|4988.16|4988.16|4988.16|4988.16|4988.16|4988.16|4988.16|4988.16|0
1620808060000|2021-05-12 08:27:40|4987.87|4987.87|4986.12|4986.12|4987.87|4987.87|4986.12|4986.12|0
1620808070000|2021-05-12 08:27:50|4984.78|4984.78|4983.62|4983.62|4984.78|4984.78|4983.62|4983.62|0
1620808080000|2021-05-12 08:28:00|4983.64|4983.64|4982.59|4982.59|4983.64|4983.64|4982.59|4982.59|0
1620808100000|2021-05-12 08:28:20|4982.83|4982.83|4981.51|4981.51|4983.05|4983.05|4981.51|4981.51|0
1620808110000|2021-05-12 08:28:30|4981.75|4981.75|4978.45|4978.45|4981.75|4981.75|4978.45|4978.45|0
1620808120000|2021-05-12 08:28:40|4978.21|4978.21|4977.81|4977.81|4978.88|4978.88|4977.73|4977.73|0
1620808130000|2021-05-12 08:28:50|4977.59|4977.59|4976.09|4976.09|4977.59|4977.59|4975.97|4975.97|0
1620808140000|2021-05-12 08:29:00|4975.85|4975.85|4976.56|4976.56|4976.56|4976.56|4975.85|4975.85|0
1620808150000|2021-05-12 08:29:10|4977.67|4977.67|4978.19|4978.19|4978.2|4978.2|4977.67|4977.67|0
1620808160000|2021-05-12 08:29:20|4977.9|4977.9|4977.68|4977.68|4977.9|4977.9|4977.45|4977.45|0
1620808170000|2021-05-12 08:29:30|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|0
1620808180000|2021-05-12 08:29:40|4977.85|4977.85|4977.85|4977.85|4977.85|4977.85|4977.85|4977.85|0
1620808190000|2021-05-12 08:29:50|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|4977.61|0
1620808200000|2021-05-12 08:30:00|4977.37|4977.37|4977.37|4977.37|4977.37|4977.37|4977.37|4977.37|0
1620808210000|2021-05-12 08:30:10|4977.61|4977.61|4980.42|4980.42|4980.42|4980.42|4977.61|4977.61|0
1620808220000|2021-05-12 08:30:20|4980.13|4980.13|4980.38|4980.38|4980.62|4980.62|4980.13|4980.13|0
1620808230000|2021-05-12 08:30:30|4980.86|4980.86|4980.85|4980.85|4980.86|4980.86|4980.85|4980.85|0
1620808240000|2021-05-12 08:30:40|4981.06|4981.06|4981.49|4981.49|4981.49|4981.49|4981.06|4981.06|0
1620808250000|2021-05-12 08:30:50|4981.51|4981.51|4980.12|4980.12|4981.51|4981.51|4980.12|4980.12|0
1620808270000|2021-05-12 08:31:10|4979.54|4979.54|4979.54|4979.54|4979.54|4979.54|4979.54|4979.54|0
1620808280000|2021-05-12 08:31:20|4979.3|4979.3|4978.27|4978.27|4979.32|4979.32|4978.27|4978.27|0
1620808290000|2021-05-12 08:31:30|4977.79|4977.79|4971.19|4971.19|4977.79|4977.79|4970.68|4970.68|0
1620808300000|2021-05-12 08:31:40|4971.62|4971.62|4973.64|4973.64|4973.64|4973.64|4971.33|4971.33|0
1620808310000|2021-05-12 08:31:50|4973.65|4973.65|4974.66|4974.66|4974.66|4974.66|4973.65|4973.65|0
1620808320000|2021-05-12 08:32:00|4974.88|4974.88|4975.66|4975.66|4975.66|4975.66|4974.86|4974.86|0
1620808330000|2021-05-12 08:32:10|4976.13|4976.13|4975.66|4975.66|4976.13|4976.13|4975.66|4975.66|0
1620808340000|2021-05-12 08:32:20|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|0
1620808350000|2021-05-12 08:32:30|4974.98|4974.98|4975.22|4975.22|4975.22|4975.22|4974.98|4974.98|0
1620808360000|2021-05-12 08:32:40|4974.98|4974.98|4974.98|4974.98|4974.98|4974.98|4974.98|4974.98|0
1620808370000|2021-05-12 08:32:50|4975.27|4975.27|4975.27|4975.27|4975.27|4975.27|4975.27|4975.27|0
1620808380000|2021-05-12 08:33:00|4975.8|4975.8|4975.58|4975.58|4975.8|4975.8|4975.3|4975.3|0
1620808390000|2021-05-12 08:33:10|4975.35|4975.35|4974.77|4974.77|4975.35|4975.35|4974.77|4974.77|0
1620808400000|2021-05-12 08:33:20|4975.06|4975.06|4975.06|4975.06|4975.06|4975.06|4975.06|4975.06|0
1620808410000|2021-05-12 08:33:30|4975.49|4975.49|4975.49|4975.49|4975.49|4975.49|4975.49|4975.49|0
1620808420000|2021-05-12 08:33:40|4976.21|4976.21|4976.25|4976.25|4976.25|4976.25|4976.21|4976.21|0
1620808430000|2021-05-12 08:33:50|4976.31|4976.31|4976.74|4976.74|4976.74|4976.74|4976.31|4976.31|0
1620808440000|2021-05-12 08:34:00|4977.9|4977.9|4978.45|4978.45|4978.45|4978.45|4977.6|4977.6|0
1620808450000|2021-05-12 08:34:10|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|0
1620808460000|2021-05-12 08:34:20|4978.45|4978.45|4979.6|4979.6|4979.6|4979.6|4978.45|4978.45|0
1620808470000|2021-05-12 08:34:30|4979.89|4979.89|4980.62|4980.62|4980.62|4980.62|4979.89|4979.89|0
1620808500000|2021-05-12 08:35:00|4980.59|4980.59|4981.33|4981.33|4981.33|4981.33|4980.59|4980.59|0
1620808510000|2021-05-12 08:35:10|4981.35|4981.35|4982.13|4982.13|4982.13|4982.13|4981.35|4981.35|0
1620808520000|2021-05-12 08:35:20|4982.84|4982.84|4982.94|4982.94|4982.94|4982.94|4982.84|4982.84|0
1620808540000|2021-05-12 08:35:40|4983.23|4983.23|4982.92|4982.92|4983.66|4983.66|4982.92|4982.92|0
1620808550000|2021-05-12 08:35:50|4982.88|4982.88|4982.88|4982.88|4982.88|4982.88|4982.88|4982.88|0
1620808560000|2021-05-12 08:36:00|4983.96|4983.96|4984|4984|4984|4984|4983.96|4983.96|0
1620808570000|2021-05-12 08:36:10|4984.02|4984.02|4984.68|4984.68|4985.4|4985.4|4984.02|4984.02|0
1620808580000|2021-05-12 08:36:20|4984.65|4984.65|4984.68|4984.68|4984.89|4984.89|4984.65|4984.65|0
1620808590000|2021-05-12 08:36:30|4984.44|4984.44|4984.15|4984.15|4984.44|4984.44|4984.15|4984.15|0
1620808600000|2021-05-12 08:36:40|4983.5|4983.5|4983.5|4983.5|4983.5|4983.5|4983.5|4983.5|0
1620808620000|2021-05-12 08:37:00|4983.26|4983.26|4982.28|4982.28|4983.26|4983.26|4982.28|4982.28|0
1620808630000|2021-05-12 08:37:10|4983.94|4983.94|4984.17|4984.17|4984.17|4984.17|4983.94|4983.94|0
1620808640000|2021-05-12 08:37:20|4983.74|4983.74|4983.54|4983.54|4984.22|4984.22|4983.54|4983.54|0
1620808650000|2021-05-12 08:37:30|4984.19|4984.19|4984.19|4984.19|4984.19|4984.19|4983.9|4983.9|0
1620808660000|2021-05-12 08:37:40|4984.77|4984.77|4984.77|4984.77|4984.77|4984.77|4984.77|4984.77|0
1620808690000|2021-05-12 08:38:10|4984.12|4984.12|4983.83|4983.83|4984.12|4984.12|4983.83|4983.83|0
1620808700000|2021-05-12 08:38:20|4983.59|4983.59|4983.36|4983.36|4983.59|4983.59|4983.36|4983.36|0
1620808710000|2021-05-12 08:38:30|4983.59|4983.59|4983.59|4983.59|4983.59|4983.59|4983.59|4983.59|0
1620808720000|2021-05-12 08:38:40|4983.64|4983.64|4986|4986|4986|4986|4983.64|4983.64|0
1620808730000|2021-05-12 08:38:50|4986.24|4986.24|4987.06|4987.06|4987.06|4987.06|4986.24|4986.24|0
1620808740000|2021-05-12 08:39:00|4987.3|4987.3|4987.3|4987.3|4987.3|4987.3|4987.3|4987.3|0
1620808750000|2021-05-12 08:39:10|4987.8|4987.8|4988.89|4988.89|4988.89|4988.89|4987.8|4987.8|0
1620808760000|2021-05-12 08:39:20|4988.87|4988.87|4987.71|4987.71|4988.87|4988.87|4987.71|4987.71|0
1620808770000|2021-05-12 08:39:30|4986.01|4986.01|4986.01|4986.01|4986.01|4986.01|4986.01|4986.01|0
1620808780000|2021-05-12 08:39:40|4985.77|4985.77|4985.48|4985.48|4985.77|4985.77|4985.48|4985.48|0
1620808790000|2021-05-12 08:39:50|4985.47|4985.47|4984.74|4984.74|4985.47|4985.47|4984.74|4984.74|0
1620808800000|2021-05-12 08:40:00|4985.55|4985.55|4985.55|4985.55|4985.55|4985.55|4985.55|4985.55|0
1620808810000|2021-05-12 08:40:10|4985.26|4985.26|4985.26|4985.26|4985.26|4985.26|4985.26|4985.26|0
1620808820000|2021-05-12 08:40:20|4984.98|4984.98|4985.03|4985.03|4985.03|4985.03|4984.74|4984.74|0
1620808830000|2021-05-12 08:40:30|4985.5|4985.5|4985.5|4985.5|4985.5|4985.5|4985.5|4985.5|0
1620808840000|2021-05-12 08:40:40|4985.79|4985.79|4985.79|4985.79|4985.79|4985.79|4985.79|4985.79|0
1620808860000|2021-05-12 08:41:00|4985.39|4985.39|4983.15|4983.15|4985.39|4985.39|4983.15|4983.15|0
1620808870000|2021-05-12 08:41:10|4983.37|4983.37|4983.37|4983.37|4983.37|4983.37|4983.37|4983.37|0
1620808880000|2021-05-12 08:41:20|4984.45|4984.45|4984.45|4984.45|4984.45|4984.45|4984.45|4984.45|0
1620808890000|2021-05-12 08:41:30|4984.51|4984.51|4984.49|4984.49|4984.51|4984.51|4984.49|4984.49|0
1620808900000|2021-05-12 08:41:40|4984.2|4984.2|4984|4984|4984.22|4984.22|4984|4984|0
1620808910000|2021-05-12 08:41:50|4983.76|4983.76|4983.76|4983.76|4983.76|4983.76|4983.76|4983.76|0
1620808920000|2021-05-12 08:42:00|4983.47|4983.47|4983.41|4983.41|4983.47|4983.47|4983.41|4983.41|0
1620808930000|2021-05-12 08:42:10|4983.99|4983.99|4984.28|4984.28|4984.32|4984.32|4983.99|4983.99|0
1620808950000|2021-05-12 08:42:30|4984.57|4984.57|4983.85|4983.85|4984.57|4984.57|4983.85|4983.85|0
1620808960000|2021-05-12 08:42:40|4983.63|4983.63|4983.63|4983.63|4983.92|4983.92|4983.63|4983.63|0
1620808980000|2021-05-12 08:43:00|4983.67|4983.67|4982.69|4982.69|4983.67|4983.67|4982.69|4982.69|0
1620808990000|2021-05-12 08:43:10|4982.93|4982.93|4983.17|4983.17|4983.17|4983.17|4982.93|4982.93|0
1620809000000|2021-05-12 08:43:20|4983.41|4983.41|4983.41|4983.41|4983.41|4983.41|4983.41|4983.41|0
1620809010000|2021-05-12 08:43:30|4983.84|4983.84|4983.82|4983.82|4984.08|4984.08|4983.82|4983.82|0
1620809020000|2021-05-12 08:43:40|4983.24|4983.24|4980.71|4980.71|4983.24|4983.24|4980.71|4980.71|0
1620809030000|2021-05-12 08:43:50|4980.06|4980.06|4977.2|4977.2|4980.06|4980.06|4977.2|4977.2|0
1620809040000|2021-05-12 08:44:00|4976.75|4976.75|4976.65|4976.65|4976.75|4976.75|4974.85|4974.85|0
1620809050000|2021-05-12 08:44:10|4976.93|4976.93|4978.04|4978.04|4978.04|4978.04|4976.93|4976.93|0
1620809060000|2021-05-12 08:44:20|4978.02|4978.02|4978.3|4978.3|4978.3|4978.3|4978.02|4978.02|0
1620809070000|2021-05-12 08:44:30|4978.95|4978.95|4980.7|4980.7|4980.7|4980.7|4978.95|4978.95|0
1620809080000|2021-05-12 08:44:40|4981.18|4981.18|4981.18|4981.18|4981.18|4981.18|4981.18|4981.18|0
1620809090000|2021-05-12 08:44:50|4981.42|4981.42|4982.43|4982.43|4982.72|4982.72|4981.42|4981.42|0
1620809100000|2021-05-12 08:45:00|4982.21|4982.21|4982.19|4982.19|4982.43|4982.43|4982.19|4982.19|0
1620809110000|2021-05-12 08:45:10|4982.43|4982.43|4982.49|4982.49|4982.49|4982.49|4982.43|4982.43|0
1620809120000|2021-05-12 08:45:20|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|0
1620809130000|2021-05-12 08:45:30|4983.62|4983.62|4983.62|4983.62|4983.62|4983.62|4983.62|4983.62|0
1620809140000|2021-05-12 08:45:40|4985.8|4985.8|4985.8|4985.8|4985.8|4985.8|4985.8|4985.8|0
1620809150000|2021-05-12 08:45:50|4986.37|4986.37|4986.37|4986.37|4986.37|4986.37|4986.37|4986.37|0
1620809160000|2021-05-12 08:46:00|4986.66|4986.66|4986.88|4986.88|4986.88|4986.88|4986.59|4986.59|0
1620809170000|2021-05-12 08:46:10|4987.11|4987.11|4987.05|4987.05|4987.11|4987.11|4987.05|4987.05|0
1620809180000|2021-05-12 08:46:20|4987.34|4987.34|4987.34|4987.34|4987.34|4987.34|4987.34|4987.34|0
1620809190000|2021-05-12 08:46:30|4987.82|4987.82|4990.14|4990.14|4990.14|4990.14|4987.82|4987.82|0
1620809210000|2021-05-12 08:46:50|4990.43|4990.43|4990.43|4990.43|4990.43|4990.43|4990.43|4990.43|0
1620809220000|2021-05-12 08:47:00|4990.9|4990.9|4990.9|4990.9|4990.9|4990.9|4990.9|4990.9|0
1620809230000|2021-05-12 08:47:10|4990.97|4990.97|4992.16|4992.16|4992.16|4992.16|4990.97|4990.97|0
1620809240000|2021-05-12 08:47:20|4991.87|4991.87|4992.16|4992.16|4992.16|4992.16|4991.87|4991.87|0
1620809260000|2021-05-12 08:47:40|4991.87|4991.87|4991.44|4991.44|4991.87|4991.87|4991.44|4991.44|0
1620809270000|2021-05-12 08:47:50|4991.41|4991.41|4992.16|4992.16|4992.16|4992.16|4991.41|4991.41|0
1620809280000|2021-05-12 08:48:00|4992.13|4992.13|4992.13|4992.13|4992.13|4992.13|4992.13|4992.13|0
1620809290000|2021-05-12 08:48:10|4991.91|4991.91|4991.91|4991.91|4991.91|4991.91|4991.91|4991.91|0
1620809300000|2021-05-12 08:48:20|4991.83|4991.83|4992.36|4992.36|4992.36|4992.36|4991.83|4991.83|0
1620809310000|2021-05-12 08:48:30|4992.34|4992.34|4993.02|4993.02|4993.02|4993.02|4992.34|4992.34|0
1620809320000|2021-05-12 08:48:40|4993.45|4993.45|4995.34|4995.34|4995.34|4995.34|4993.45|4993.45|0
1620809330000|2021-05-12 08:48:50|4995.63|4995.63|4995.63|4995.63|4995.63|4995.63|4995.63|4995.63|0
1620809340000|2021-05-12 08:49:00|4995.42|4995.42|4995.2|4995.2|4995.42|4995.42|4995.2|4995.2|0
1620809350000|2021-05-12 08:49:10|4995.73|4995.73|4995.73|4995.73|4995.73|4995.73|4995.73|4995.73|0
1620809360000|2021-05-12 08:49:20|4995.44|4995.44|4995.44|4995.44|4995.44|4995.44|4995.44|4995.44|0
1620809370000|2021-05-12 08:49:30|4995.43|4995.43|4995.43|4995.43|4995.43|4995.43|4995.43|4995.43|0
1620809380000|2021-05-12 08:49:40|4995.66|4995.66|4996.17|4996.17|4996.17|4996.17|4995.66|4995.66|0
1620809390000|2021-05-12 08:49:50|4996.67|4996.67|4995.88|4995.88|4996.67|4996.67|4995.88|4995.88|0
1620809400000|2021-05-12 08:50:00|4996.17|4996.17|4997.47|4997.47|4997.47|4997.47|4996.17|4996.17|0
1620809410000|2021-05-12 08:50:10|4998.05|4998.05|4997.47|4997.47|4998.05|4998.05|4997.47|4997.47|0
1620809420000|2021-05-12 08:50:20|4997.45|4997.45|4998.17|4998.17|4998.17|4998.17|4997.45|4997.45|0
1620809430000|2021-05-12 08:50:30|4999.37|4999.37|5000.1|5000.1|5000.1|5000.1|4999.08|4999.08|0
1620809450000|2021-05-12 08:50:50|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.52|4999.52|0
1620809460000|2021-05-12 08:51:00|5000.05|5000.05|4998.27|4998.27|5000.27|5000.27|4998.27|4998.27|0
1620809470000|2021-05-12 08:51:10|4998.51|4998.51|4998.81|4998.81|4998.81|4998.81|4998.51|4998.51|0
1620809480000|2021-05-12 08:51:20|4998.09|4998.09|4996.87|4996.87|4998.09|4998.09|4996.87|4996.87|0
1620809490000|2021-05-12 08:51:30|4997.11|4997.11|4997.8|4997.8|4997.8|4997.8|4997.11|4997.11|0
1620809500000|2021-05-12 08:51:40|4998.04|4998.04|4999.57|4999.57|4999.81|4999.81|4998.04|4998.04|0
1620809510000|2021-05-12 08:51:50|4999.28|4999.28|5000.24|5000.24|5000.24|5000.24|4999.28|4999.28|0
1620809530000|2021-05-12 08:52:10|5000.89|5000.89|5001.47|5001.47|5001.47|5001.47|5000.89|5000.89|0
1620809540000|2021-05-12 08:52:20|5001.69|5001.69|5003.19|5003.19|5003.19|5003.19|5001.69|5001.69|0
1620809550000|2021-05-12 08:52:30|5002.95|5002.95|5003.43|5003.43|5003.43|5003.43|5002.95|5002.95|0
1620809560000|2021-05-12 08:52:40|5003.71|5003.71|5003.7|5003.7|5003.71|5003.71|5003.7|5003.7|0
1620809570000|2021-05-12 08:52:50|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|0
1620809580000|2021-05-12 08:53:00|5002.77|5002.77|5002.96|5002.96|5002.96|5002.96|5002.75|5002.75|0
1620809590000|2021-05-12 08:53:10|5002.49|5002.49|5002.49|5002.49|5002.49|5002.49|5002.49|5002.49|0
1620809600000|2021-05-12 08:53:20|5001.76|5001.76|5001.24|5001.24|5001.76|5001.76|5001.24|5001.24|0
1620809610000|2021-05-12 08:53:30|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|0
1620809620000|2021-05-12 08:53:40|5001.44|5001.44|5001.13|5001.13|5001.44|5001.44|5001.13|5001.13|0
1620809630000|2021-05-12 08:53:50|5001.15|5001.15|5001.13|5001.13|5001.15|5001.15|5001.13|5001.13|0
1620809640000|2021-05-12 08:54:00|5000.92|5000.92|5000.95|5000.95|5000.95|5000.95|5000.92|5000.92|0
1620809650000|2021-05-12 08:54:10|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|0
1620809660000|2021-05-12 08:54:20|5000.49|5000.49|5000.31|5000.31|5000.49|5000.49|5000.05|5000.05|0
1620809670000|2021-05-12 08:54:30|5000.27|5000.27|5000.49|5000.49|5000.49|5000.49|5000.27|5000.27|0
1620809680000|2021-05-12 08:54:40|5000.27|5000.27|4998.07|4998.07|5000.27|5000.27|4998.07|4998.07|0
1620809690000|2021-05-12 08:54:50|4997.78|4997.78|4997.78|4997.78|4997.78|4997.78|4997.78|4997.78|0
1620809700000|2021-05-12 08:55:00|4998.12|4998.12|4998.48|4998.48|4998.48|4998.48|4998.12|4998.12|0
1620809710000|2021-05-12 08:55:10|4998.27|4998.27|4999.16|4999.16|4999.38|4999.38|4998.27|4998.27|0
1620809720000|2021-05-12 08:55:20|4999.19|4999.19|4999.48|4999.48|4999.48|4999.48|4998.97|4998.97|0
1620809750000|2021-05-12 08:55:50|4999.72|4999.72|4999.48|4999.48|4999.72|4999.72|4999.48|4999.48|0
1620809760000|2021-05-12 08:56:00|4999.95|4999.95|4999.95|4999.95|4999.95|4999.95|4999.95|4999.95|0
1620809770000|2021-05-12 08:56:10|4999.99|4999.99|4999.28|4999.28|4999.99|4999.99|4999.28|4999.28|0
1620809780000|2021-05-12 08:56:20|4999.74|4999.74|4999.98|4999.98|4999.98|4999.98|4999.74|4999.74|0
1620809790000|2021-05-12 08:56:30|5000.19|5000.19|5000.19|5000.19|5000.19|5000.19|5000.19|5000.19|0
1620809800000|2021-05-12 08:56:40|5001.35|5001.35|5001.35|5001.35|5001.35|5001.35|5001.35|5001.35|0
1620809810000|2021-05-12 08:56:50|5001.59|5001.59|5001.59|5001.59|5001.59|5001.59|5001.59|5001.59|0
1620809830000|2021-05-12 08:57:10|5002.02|5002.02|5002.6|5002.6|5002.6|5002.6|5002.02|5002.02|0
1620809840000|2021-05-12 08:57:20|5002.84|5002.84|5002.49|5002.49|5002.84|5002.84|5002.49|5002.49|0
1620809850000|2021-05-12 08:57:30|5002.26|5002.26|5002.23|5002.23|5002.26|5002.26|5002.23|5002.23|0
1620809860000|2021-05-12 08:57:40|5001.94|5001.94|5000.46|5000.46|5001.94|5001.94|5000.46|5000.46|0
1620809870000|2021-05-12 08:57:50|4999.11|4999.11|4999.11|4999.11|4999.11|4999.11|4999.11|4999.11|0
1620809880000|2021-05-12 08:58:00|4998.87|4998.87|4998.7|4998.7|4998.87|4998.87|4998.58|4998.58|0
1620809900000|2021-05-12 08:58:20|4998.68|4998.68|4998.7|4998.7|4998.7|4998.7|4998.68|4998.68|0
1620809910000|2021-05-12 08:58:30|4998.26|4998.26|4998.27|4998.27|4998.28|4998.28|4998.26|4998.26|0
1620809930000|2021-05-12 08:58:50|4997.98|4997.98|4997.98|4997.98|4997.98|4997.98|4997.98|4997.98|0
1620809940000|2021-05-12 08:59:00|4997.74|4997.74|4999.11|4999.11|4999.11|4999.11|4997.74|4997.74|0
1620809950000|2021-05-12 08:59:10|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|0
1620809960000|2021-05-12 08:59:20|4999.17|4999.17|4999.2|4999.2|4999.2|4999.2|4999.17|4999.17|0
1620809980000|2021-05-12 08:59:40|4999.68|4999.68|4999.41|4999.41|4999.68|4999.68|4999.41|4999.41|0
1620809990000|2021-05-12 08:59:50|4999.82|4999.82|5000.74|5000.74|5000.74|5000.74|4999.82|4999.82|0
1620810000000|2021-05-12 09:00:00|5001.45|5001.45|5000.81|5000.81|5001.45|5001.45|5000.81|5000.81|0
1620810010000|2021-05-12 09:00:10|5000.79|5000.79|5000.79|5000.79|5000.81|5000.81|5000.78|5000.78|0
1620810020000|2021-05-12 09:00:20|5001.01|5001.01|5001.01|5001.01|5001.01|5001.01|5001.01|5001.01|0
1620810040000|2021-05-12 09:00:40|5000.29|5000.29|5000.29|5000.29|5000.29|5000.29|5000.29|5000.29|0
1620810050000|2021-05-12 09:00:50|5000.51|5000.51|5001.39|5001.39|5001.66|5001.66|5000.51|5000.51|0
1620810060000|2021-05-12 09:01:00|5001.92|5001.92|5002.21|5002.21|5002.21|5002.21|5001.92|5001.92|0
1620810070000|2021-05-12 09:01:10|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|5001.92|0
1620810100000|2021-05-12 09:01:40|5001.46|5001.46|5001.46|5001.46|5001.46|5001.46|5001.46|5001.46|0
1620810110000|2021-05-12 09:01:50|5000.89|5000.89|5000.96|5000.96|5000.96|5000.96|5000.31|5000.31|0
1620810120000|2021-05-12 09:02:00|5001.78|5001.78|5001.78|5001.78|5001.78|5001.78|5001.78|5001.78|0
1620810130000|2021-05-12 09:02:10|5002.07|5002.07|5002.07|5002.07|5002.07|5002.07|5002.07|5002.07|0
1620810140000|2021-05-12 09:02:20|5002.05|5002.05|5002.05|5002.05|5002.05|5002.05|5002.05|5002.05|0
1620810150000|2021-05-12 09:02:30|5002.26|5002.26|5003.03|5003.03|5003.03|5003.03|5002.26|5002.26|0
1620810170000|2021-05-12 09:02:50|5003.39|5003.39|5003.68|5003.68|5003.68|5003.68|5003.39|5003.39|0
1620810180000|2021-05-12 09:03:00|5003.89|5003.89|5003.89|5003.89|5003.89|5003.89|5003.89|5003.89|0
1620810190000|2021-05-12 09:03:10|5003.65|5003.65|5003.65|5003.65|5003.65|5003.65|5003.65|5003.65|0
1620810200000|2021-05-12 09:03:20|5004.13|5004.13|5004.37|5004.37|5004.37|5004.37|5004.13|5004.13|0
1620810210000|2021-05-12 09:03:30|5004.16|5004.16|5003.44|5003.44|5004.16|5004.16|5002.86|5002.86|0
1620810220000|2021-05-12 09:03:40|5003.73|5003.73|5004.2|5004.2|5004.2|5004.2|5003.73|5003.73|0
1620810230000|2021-05-12 09:03:50|5004.19|5004.19|5003.97|5003.97|5004.19|5004.19|5003.97|5003.97|0
1620810240000|2021-05-12 09:04:00|5004.26|5004.26|5004.48|5004.48|5004.48|5004.48|5004.26|5004.26|0
1620810270000|2021-05-12 09:04:30|5004.26|5004.26|5004.26|5004.26|5004.26|5004.26|5004.26|5004.26|0
1620810280000|2021-05-12 09:04:40|5004.69|5004.69|5005.17|5005.17|5005.17|5005.17|5004.69|5004.69|0
1620810300000|2021-05-12 09:05:00|5005.39|5005.39|5002.41|5002.41|5005.39|5005.39|5002.17|5002.17|0
1620810310000|2021-05-12 09:05:10|5002.87|5002.87|5003.26|5003.26|5003.26|5003.26|5002.87|5002.87|0
1620810320000|2021-05-12 09:05:20|5003.05|5003.05|5003.91|5003.91|5003.91|5003.91|5003.05|5003.05|0
1620810330000|2021-05-12 09:05:30|5003.67|5003.67|5002.81|5002.81|5003.67|5003.67|5002.81|5002.81|0
1620810340000|2021-05-12 09:05:40|5003.02|5003.02|5003.05|5003.05|5003.26|5003.26|5003.02|5003.02|0
1620810350000|2021-05-12 09:05:50|5002.83|5002.83|5001.9|5001.9|5002.83|5002.83|5001.9|5001.9|0
1620810360000|2021-05-12 09:06:00|5001.68|5001.68|5001.46|5001.46|5001.68|5001.68|5001.46|5001.46|0
1620810370000|2021-05-12 09:06:10|5001.18|5001.18|5002.23|5002.23|5002.23|5002.23|5001.18|5001.18|0
1620810380000|2021-05-12 09:06:20|5001.54|5001.54|5001.54|5001.54|5001.54|5001.54|5001.54|5001.54|0
1620810390000|2021-05-12 09:06:30|5001.55|5001.55|5001.55|5001.55|5001.55|5001.55|5001.55|5001.55|0
1620810410000|2021-05-12 09:06:50|5001.34|5001.34|5002.35|5002.35|5002.35|5002.35|5001.34|5001.34|0
1620810420000|2021-05-12 09:07:00|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|0
1620810450000|2021-05-12 09:07:30|5002.73|5002.73|5003.46|5003.46|5003.46|5003.46|5002.73|5002.73|0
1620810470000|2021-05-12 09:07:50|5003.44|5003.44|5003.44|5003.44|5003.44|5003.44|5003.44|5003.44|0
1620810480000|2021-05-12 09:08:00|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|0
1620810490000|2021-05-12 09:08:10|5003.18|5003.18|5003.71|5003.71|5003.71|5003.71|5003.18|5003.18|0
1620810500000|2021-05-12 09:08:20|5003.95|5003.95|5004.09|5004.09|5004.38|5004.38|5003.95|5003.95|0
1620810510000|2021-05-12 09:08:30|5003.85|5003.85|5004.43|5004.43|5004.43|5004.43|5003.85|5003.85|0
1620810520000|2021-05-12 09:08:40|5004.14|5004.14|5004.14|5004.14|5004.14|5004.14|5003.85|5003.85|0
1620810530000|2021-05-12 09:08:50|5004.38|5004.38|5007.45|5007.45|5007.45|5007.45|5004.38|5004.38|0
1620810540000|2021-05-12 09:09:00|5007.16|5007.16|5007.66|5007.66|5007.66|5007.66|5007.16|5007.16|0
1620810550000|2021-05-12 09:09:10|5008.14|5008.14|5008.35|5008.35|5008.35|5008.35|5008.14|5008.14|0
1620810560000|2021-05-12 09:09:20|5008.14|5008.14|5008.43|5008.43|5008.43|5008.43|5008.14|5008.14|0
1620810580000|2021-05-12 09:09:40|5008.19|5008.19|5007.97|5007.97|5008.26|5008.26|5007.97|5007.97|0
1620810590000|2021-05-12 09:09:50|5008.19|5008.19|5008.19|5008.19|5008.19|5008.19|5008.19|5008.19|0
1620810600000|2021-05-12 09:10:00|5008.48|5008.48|5008.19|5008.19|5008.48|5008.48|5008.19|5008.19|0
1620810610000|2021-05-12 09:10:10|5007.73|5007.73|5006.79|5006.79|5007.73|5007.73|5006.79|5006.79|0
1620810620000|2021-05-12 09:10:20|5006.8|5006.8|5006.8|5006.8|5006.8|5006.8|5006.8|5006.8|0
1620810630000|2021-05-12 09:10:30|5005.85|5005.85|5005.85|5005.85|5005.85|5005.85|5005.85|5005.85|0
1620810650000|2021-05-12 09:10:50|5005.63|5005.63|5004.75|5004.75|5005.63|5005.63|5004.75|5004.75|0
1620810660000|2021-05-12 09:11:00|5004.99|5004.99|5005.07|5005.07|5005.07|5005.07|5004.99|5004.99|0
1620810670000|2021-05-12 09:11:10|5005.28|5005.28|5005.51|5005.51|5005.81|5005.81|5005.28|5005.28|0
1620810700000|2021-05-12 09:11:40|5005.29|5005.29|5005.29|5005.29|5005.29|5005.29|5005.29|5005.29|0
1620810710000|2021-05-12 09:11:50|5005.58|5005.58|5005.58|5005.58|5005.58|5005.58|5005.58|5005.58|0
1620810720000|2021-05-12 09:12:00|5005.61|5005.61|5006.43|5006.43|5006.43|5006.43|5005.56|5005.56|0
1620810730000|2021-05-12 09:12:10|5006.15|5006.15|5006.16|5006.16|5006.16|5006.16|5006.15|5006.15|0
1620810740000|2021-05-12 09:12:20|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|0
1620810750000|2021-05-12 09:12:30|5005.95|5005.95|5005.95|5005.95|5005.95|5005.95|5005.95|5005.95|0
1620810770000|2021-05-12 09:12:50|5005.91|5005.91|5005.91|5005.91|5005.91|5005.91|5005.91|5005.91|0
1620810780000|2021-05-12 09:13:00|5005.95|5005.95|5007.19|5007.19|5007.19|5007.19|5005.95|5005.95|0
1620810790000|2021-05-12 09:13:10|5007.67|5007.67|5007.43|5007.43|5007.72|5007.72|5007.43|5007.43|0
1620810800000|2021-05-12 09:13:20|5007.87|5007.87|5007.87|5007.87|5007.87|5007.87|5007.87|5007.87|0
1620810810000|2021-05-12 09:13:30|5008.78|5008.78|4990.33|4990.33|5008.78|5008.78|4983.55|4983.55|0
1620810820000|2021-05-12 09:13:40|4990.62|4990.62|4994.55|4994.55|4994.55|4994.55|4990.62|4990.62|0
1620810830000|2021-05-12 09:13:50|4995.5|4995.5|4993.01|4993.01|4995.5|4995.5|4992.91|4992.91|0
1620810840000|2021-05-12 09:14:00|4993.48|4993.48|4994.11|4994.11|4994.11|4994.11|4993.25|4993.25|0
1620810850000|2021-05-12 09:14:10|4993.75|4993.75|4994.33|4994.33|4994.33|4994.33|4993.75|4993.75|0
1620810860000|2021-05-12 09:14:20|4994.04|4994.04|4994.09|4994.09|4994.09|4994.09|4994.04|4994.04|0
1620810870000|2021-05-12 09:14:30|4994.38|4994.38|4996.91|4996.91|4996.91|4996.91|4994.38|4994.38|0
1620810880000|2021-05-12 09:14:40|4996.94|4996.94|4997.13|4997.13|4997.42|4997.42|4996.36|4996.36|0
1620810890000|2021-05-12 09:14:50|4997.14|4997.14|4997.43|4997.43|4997.43|4997.43|4997.14|4997.14|0
1620810900000|2021-05-12 09:15:00|4997.45|4997.45|4998.05|4998.05|4998.06|4998.06|4997.45|4997.45|0
1620810910000|2021-05-12 09:15:10|4999.39|4999.39|4999.48|4999.48|4999.48|4999.48|4999.39|4999.39|0
1620810930000|2021-05-12 09:15:30|4999.91|4999.91|4999.91|4999.91|5000.13|5000.13|4999.91|4999.91|0
1620810940000|2021-05-12 09:15:40|5000.34|5000.34|5002.5|5002.5|5002.5|5002.5|5000.34|5000.34|0
1620810950000|2021-05-12 09:15:50|5000.7|5000.7|5000.29|5000.29|5000.7|5000.7|5000.27|5000.27|0
1620810960000|2021-05-12 09:16:00|5000.5|5000.5|5001.21|5001.21|5001.21|5001.21|5000.5|5000.5|0
1620810990000|2021-05-12 09:16:30|5001.2|5001.2|5001.2|5001.2|5001.2|5001.2|5001.2|5001.2|0
1620811000000|2021-05-12 09:16:40|5001.42|5001.42|5003.68|5003.68|5004.13|5004.13|5001.42|5001.42|0
1620811010000|2021-05-12 09:16:50|5003.97|5003.97|5003.01|5003.01|5003.97|5003.97|5002.72|5002.72|0
1620811030000|2021-05-12 09:17:10|5003.88|5003.88|5003.88|5003.88|5003.88|5003.88|5003.88|5003.88|0
1620811050000|2021-05-12 09:17:30|5003.86|5003.86|5003.88|5003.88|5003.88|5003.88|5003.86|5003.86|0
1620811060000|2021-05-12 09:17:40|5005.93|5005.93|5005.95|5005.95|5005.95|5005.95|5005.93|5005.93|0
1620811070000|2021-05-12 09:17:50|5006.6|5006.6|5007.29|5007.29|5007.29|5007.29|5006.6|5006.6|0
1620811080000|2021-05-12 09:18:00|5007.08|5007.08|5007.08|5007.08|5007.08|5007.08|5007.08|5007.08|0
1620811110000|2021-05-12 09:18:30|5008.52|5008.52|5009.51|5009.51|5009.51|5009.51|5008.52|5008.52|0
1620811120000|2021-05-12 09:18:40|5009.29|5009.29|5009.8|5009.8|5009.8|5009.8|5009.29|5009.29|0
1620811130000|2021-05-12 09:18:50|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|0
1620811140000|2021-05-12 09:19:00|5009.58|5009.58|5009.58|5009.58|5009.58|5009.58|5009.58|5009.58|0
1620811150000|2021-05-12 09:19:10|5009.52|5009.52|5009.52|5009.52|5009.52|5009.52|5009.52|5009.52|0
1620811160000|2021-05-12 09:19:20|5009.05|5009.05|5007.56|5007.56|5009.05|5009.05|5007.27|5007.27|0
1620811170000|2021-05-12 09:19:30|5007.52|5007.52|5007.52|5007.52|5007.52|5007.52|5007.52|5007.52|0
1620811180000|2021-05-12 09:19:40|5007.81|5007.81|5007.76|5007.76|5008.1|5008.1|5007.76|5007.76|0
1620811190000|2021-05-12 09:19:50|5008.05|5008.05|5008.04|5008.04|5008.05|5008.05|5008.04|5008.04|0
1620811200000|2021-05-12 09:20:00|5008.54|5008.54|5009.77|5009.77|5009.77|5009.77|5008.54|5008.54|0
1620811210000|2021-05-12 09:20:10|5009.81|5009.81|5010.75|5010.75|5010.75|5010.75|5009.81|5009.81|0
1620811220000|2021-05-12 09:20:20|5010.51|5010.51|5009.99|5009.99|5010.51|5010.51|5009.99|5009.99|0
1620811230000|2021-05-12 09:20:30|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|0
1620811240000|2021-05-12 09:20:40|5009.47|5009.47|5005.98|5005.98|5009.47|5009.47|5005.98|5005.98|0
1620811250000|2021-05-12 09:20:50|5006.27|5006.27|5005.31|5005.31|5006.27|5006.27|5005.31|5005.31|0
1620811260000|2021-05-12 09:21:00|5005.07|5005.07|5004.16|5004.16|5005.07|5005.07|5002.22|5002.22|0
1620811270000|2021-05-12 09:21:10|5004.45|5004.45|5004.88|5004.88|5004.88|5004.88|5004.45|5004.45|0
1620811280000|2021-05-12 09:21:20|5004.67|5004.67|5004.43|5004.43|5004.67|5004.67|5004.43|5004.43|0
1620811290000|2021-05-12 09:21:30|5004.46|5004.46|5004.24|5004.24|5004.46|5004.46|5004.24|5004.24|0
1620811300000|2021-05-12 09:21:40|5004.53|5004.53|5007.39|5007.39|5007.82|5007.82|5004.53|5004.53|0
1620811310000|2021-05-12 09:21:50|5006.69|5006.69|5006.69|5006.69|5006.69|5006.69|5006.45|5006.45|0
1620811320000|2021-05-12 09:22:00|5006.68|5006.68|5006.91|5006.91|5006.91|5006.91|5006.68|5006.68|0
1620811340000|2021-05-12 09:22:20|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|0
1620811350000|2021-05-12 09:22:30|5006.68|5006.68|5005.17|5005.17|5006.68|5006.68|5005.17|5005.17|0
1620811360000|2021-05-12 09:22:40|5004.96|5004.96|5005.65|5005.65|5005.65|5005.65|5004.96|5004.96|0
1620811380000|2021-05-12 09:23:00|5005.87|5005.87|5006.39|5006.39|5006.39|5006.39|5005.87|5005.87|0
1620811400000|2021-05-12 09:23:20|5006.43|5006.43|5006.86|5006.86|5006.86|5006.86|5006.43|5006.43|0
1620811410000|2021-05-12 09:23:30|5007.43|5007.43|5007.43|5007.43|5007.43|5007.43|5007.43|5007.43|0
1620811420000|2021-05-12 09:23:40|5007.55|5007.55|5008.03|5008.03|5008.03|5008.03|5007.55|5007.55|0
1620811430000|2021-05-12 09:23:50|5008.25|5008.25|5008.25|5008.25|5008.25|5008.25|5008.25|5008.25|0
1620811440000|2021-05-12 09:24:00|5008.46|5008.46|5009.33|5009.33|5009.33|5009.33|5008.46|5008.46|0
1620811450000|2021-05-12 09:24:10|5009.57|5009.57|5009.57|5009.57|5009.57|5009.57|5009.57|5009.57|0
1620811460000|2021-05-12 09:24:20|5009.61|5009.61|5009.85|5009.85|5009.85|5009.85|5009.61|5009.61|0
1620811490000|2021-05-12 09:24:50|5010.08|5010.08|5010.08|5010.08|5010.08|5010.08|5010.08|5010.08|0
1620811500000|2021-05-12 09:25:00|5010.95|5010.95|5010.95|5010.95|5010.95|5010.95|5010.95|5010.95|0
1620811510000|2021-05-12 09:25:10|5012.39|5012.39|5012.39|5012.39|5012.39|5012.39|5012.39|5012.39|0
1620811520000|2021-05-12 09:25:20|5012.41|5012.41|5012.41|5012.41|5012.41|5012.41|5012.41|5012.41|0
1620811530000|2021-05-12 09:25:30|5012.38|5012.38|5012.85|5012.85|5012.85|5012.85|5012.38|5012.38|0
1620811540000|2021-05-12 09:25:40|5013.14|5013.14|5012.93|5012.93|5013.57|5013.57|5012.93|5012.93|0
1620811550000|2021-05-12 09:25:50|5013.22|5013.22|5014.13|5014.13|5014.13|5014.13|5013.22|5013.22|0
1620811560000|2021-05-12 09:26:00|5014.71|5014.71|5015|5015|5015|5015|5014.71|5014.71|0
1620811570000|2021-05-12 09:26:10|5015.06|5015.06|5016.04|5016.04|5016.04|5016.04|5015.06|5015.06|0
1620811580000|2021-05-12 09:26:20|5016.32|5016.32|5017.21|5017.21|5017.22|5017.22|5016.32|5016.32|0
1620811610000|2021-05-12 09:26:50|5019.03|5019.03|5020.18|5020.18|5020.18|5020.18|5019.03|5019.03|0
1620811620000|2021-05-12 09:27:00|5020.42|5020.42|5019.6|5019.6|5020.42|5020.42|5019.6|5019.6|0
1620811630000|2021-05-12 09:27:10|5019.7|5019.7|5019.7|5019.7|5019.7|5019.7|5019.7|5019.7|0
1620811650000|2021-05-12 09:27:30|5019.46|5019.46|5019.17|5019.17|5019.46|5019.46|5019.17|5019.17|0
1620811660000|2021-05-12 09:27:40|5019.75|5019.75|5020.21|5020.21|5020.21|5020.21|5019.75|5019.75|0
1620811670000|2021-05-12 09:27:50|5020.45|5020.45|5019.92|5019.92|5020.45|5020.45|5019.92|5019.92|0
1620811680000|2021-05-12 09:28:00|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|5020.21|0
1620811700000|2021-05-12 09:28:20|5020.68|5020.68|5020.68|5020.68|5020.68|5020.68|5020.68|5020.68|0
1620811710000|2021-05-12 09:28:30|5020.97|5020.97|5018.75|5018.75|5020.97|5020.97|5018.17|5018.17|0
1620811720000|2021-05-12 09:28:40|5019.4|5019.4|5020.78|5020.78|5020.81|5020.81|5019.4|5019.4|0
1620811730000|2021-05-12 09:28:50|5020.99|5020.99|5020.08|5020.08|5020.99|5020.99|5020.08|5020.08|0
1620811740000|2021-05-12 09:29:00|5020.66|5020.66|5020.66|5020.66|5020.66|5020.66|5020.66|5020.66|0
1620811750000|2021-05-12 09:29:10|5020.88|5020.88|5020.88|5020.88|5020.88|5020.88|5020.88|5020.88|0
1620811760000|2021-05-12 09:29:20|5021.17|5021.17|5019.97|5019.97|5021.17|5021.17|5019.97|5019.97|0
1620811770000|2021-05-12 09:29:30|5020.26|5020.26|5020.47|5020.47|5020.47|5020.47|5020.18|5020.18|0
1620811780000|2021-05-12 09:29:40|5019.15|5019.15|5019.44|5019.44|5019.44|5019.44|5018.86|5018.86|0
1620811800000|2021-05-12 09:30:00|5019.22|5019.22|5019.66|5019.66|5019.66|5019.66|5019.22|5019.22|0
1620811810000|2021-05-12 09:30:10|5020.13|5020.13|5020.13|5020.13|5020.13|5020.13|5020.13|5020.13|0
1620811830000|2021-05-12 09:30:30|5020.11|5020.11|5019.89|5019.89|5020.11|5020.11|5019.89|5019.89|0
1620811840000|2021-05-12 09:30:40|5019.67|5019.67|5017.92|5017.92|5019.67|5019.67|5017.92|5017.92|0
1620811850000|2021-05-12 09:30:50|5017.47|5017.47|5016.54|5016.54|5017.47|5017.47|5016.54|5016.54|0
1620811860000|2021-05-12 09:31:00|5016.78|5016.78|5017.36|5017.36|5017.36|5017.36|5016.78|5016.78|0
1620811870000|2021-05-12 09:31:10|5017.07|5017.07|5017.07|5017.07|5017.07|5017.07|5017.07|5017.07|0
1620811880000|2021-05-12 09:31:20|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|5016.78|0
1620811890000|2021-05-12 09:31:30|5016.25|5016.25|5015.97|5015.97|5016.25|5016.25|5015.97|5015.97|0
1620811900000|2021-05-12 09:31:40|5016.25|5016.25|5016.54|5016.54|5016.54|5016.54|5016.25|5016.25|0
1620811910000|2021-05-12 09:31:50|5016.33|5016.33|5016.09|5016.09|5016.33|5016.33|5016.09|5016.09|0
1620811920000|2021-05-12 09:32:00|5016.38|5016.38|5016.09|5016.09|5016.38|5016.38|5016.09|5016.09|0
1620811940000|2021-05-12 09:32:20|5015.8|5015.8|5012.66|5012.66|5015.8|5015.8|5012.44|5012.44|0
1620811950000|2021-05-12 09:32:30|5012.37|5012.37|5012.66|5012.66|5012.66|5012.66|5012.15|5012.15|0
1620811960000|2021-05-12 09:32:40|5012.9|5012.9|5013.47|5013.47|5013.47|5013.47|5012.9|5012.9|0
1620811970000|2021-05-12 09:32:50|5013.23|5013.23|5012.42|5012.42|5013.23|5013.23|5012.2|5012.2|0
1620811980000|2021-05-12 09:33:00|5012.13|5012.13|5012.06|5012.06|5012.13|5012.13|5011.62|5011.62|0
1620811990000|2021-05-12 09:33:10|5011.48|5011.48|5011.12|5011.12|5011.48|5011.48|5010.83|5010.83|0
1620812010000|2021-05-12 09:33:30|5011.41|5011.41|5011.36|5011.36|5011.41|5011.41|5011.36|5011.36|0
1620812030000|2021-05-12 09:33:50|5011.57|5011.57|5012.01|5012.01|5012.22|5012.22|5011.57|5011.57|0
1620812040000|2021-05-12 09:34:00|5011.57|5011.57|5010.81|5010.81|5011.57|5011.57|5010.81|5010.81|0
1620812050000|2021-05-12 09:34:10|5010.52|5010.52|5004.55|5004.55|5010.52|5010.52|5004.55|5004.55|0
1620812060000|2021-05-12 09:34:20|5004.84|5004.84|5001.89|5001.89|5004.84|5004.84|5001.67|5001.67|0
1620812070000|2021-05-12 09:34:30|5001.67|5001.67|5001.7|5001.7|5001.7|5001.7|5001.67|5001.67|0
1620812080000|2021-05-12 09:34:40|5000.99|5000.99|4999.92|4999.92|5000.99|5000.99|4999.02|4999.02|0
1620812090000|2021-05-12 09:34:50|5000.35|5000.35|5000.81|5000.81|5000.81|5000.81|5000.35|5000.35|0
1620812100000|2021-05-12 09:35:00|5000.38|5000.38|5001.31|5001.31|5001.98|5001.98|5000.38|5000.38|0
1620812110000|2021-05-12 09:35:10|5001.79|5001.79|5002.44|5002.44|5002.44|5002.44|5001.79|5001.79|0
1620812130000|2021-05-12 09:35:30|5002.3|5002.3|5002.3|5002.3|5002.3|5002.3|5002.3|5002.3|0
1620812140000|2021-05-12 09:35:40|5002.01|5002.01|4997.63|4997.63|5002.01|5002.01|4997.63|4997.63|0
1620812150000|2021-05-12 09:35:50|4996.89|4996.89|4997.36|4997.36|4997.36|4997.36|4996.89|4996.89|0
1620812160000|2021-05-12 09:36:00|4997.34|4997.34|4997.58|4997.58|4998.09|4998.09|4996.31|4996.31|0
1620812170000|2021-05-12 09:36:10|4997.37|4997.37|4997.34|4997.34|4997.37|4997.37|4997.34|4997.34|0
1620812180000|2021-05-12 09:36:20|4997.58|4997.58|4997.61|4997.61|4997.85|4997.85|4997.58|4997.58|0
1620812190000|2021-05-12 09:36:30|4997.9|4997.9|4998.19|4998.19|4998.19|4998.19|4997.9|4997.9|0
1620812200000|2021-05-12 09:36:40|4998.48|4998.48|4999.73|4999.73|4999.73|4999.73|4998.24|4998.24|0
1620812210000|2021-05-12 09:36:50|5000.38|5000.38|5000.18|5000.18|5000.38|5000.38|4999.95|4999.95|0
1620812220000|2021-05-12 09:37:00|5000.42|5000.42|5001.84|5001.84|5001.84|5001.84|5000.42|5000.42|0
1620812230000|2021-05-12 09:37:10|5001.6|5001.6|5001.67|5001.67|5002.49|5002.49|5001.38|5001.38|0
1620812240000|2021-05-12 09:37:20|5001.91|5001.91|5001.84|5001.84|5001.91|5001.91|5001.62|5001.62|0
1620812250000|2021-05-12 09:37:30|5002.08|5002.08|5002.08|5002.08|5002.73|5002.73|5002.08|5002.08|0
1620812260000|2021-05-12 09:37:40|5002.32|5002.32|5004.72|5004.72|5004.72|5004.72|5002.32|5002.32|0
1620812280000|2021-05-12 09:38:00|5004.96|5004.96|5005.47|5005.47|5006.19|5006.19|5004.96|5004.96|0
1620812290000|2021-05-12 09:38:10|5005.23|5005.23|5005.23|5005.23|5005.23|5005.23|5005.23|5005.23|0
1620812300000|2021-05-12 09:38:20|5004.65|5004.65|5003.28|5003.28|5004.65|5004.65|5003.28|5003.28|0
1620812310000|2021-05-12 09:38:30|5003.57|5003.57|5004.14|5004.14|5004.14|5004.14|5003.57|5003.57|0
1620812330000|2021-05-12 09:38:50|5003.57|5003.57|5004.28|5004.28|5004.28|5004.28|5003.57|5003.57|0
1620812340000|2021-05-12 09:39:00|5004.04|5004.04|5003.35|5003.35|5004.04|5004.04|5003.35|5003.35|0
1620812350000|2021-05-12 09:39:10|5003.59|5003.59|5001.1|5001.1|5003.59|5003.59|5001.1|5001.1|0
1620812360000|2021-05-12 09:39:20|5000.45|5000.45|4998.84|4998.84|5000.45|5000.45|4998.82|4998.82|0
1620812370000|2021-05-12 09:39:30|4999.41|4999.41|4999.1|4999.1|4999.87|4999.87|4998.89|4998.89|0
1620812390000|2021-05-12 09:39:50|4999.58|4999.58|4999.55|4999.55|4999.58|4999.58|4999.55|4999.55|0
1620812400000|2021-05-12 09:40:00|4999.84|4999.84|4999.6|4999.6|4999.84|4999.84|4999.31|4999.31|0
1620812420000|2021-05-12 09:40:20|4999.58|4999.58|5000.06|5000.06|5000.06|5000.06|4998.82|4998.82|0
1620812430000|2021-05-12 09:40:30|5000.3|5000.3|5000.3|5000.3|5000.3|5000.3|5000.3|5000.3|0
1620812440000|2021-05-12 09:40:40|5000.06|5000.06|4999.8|4999.8|5000.28|5000.28|4999.8|4999.8|0
1620812450000|2021-05-12 09:40:50|4999.85|4999.85|4999.56|4999.56|4999.85|4999.85|4999.56|4999.56|0
1620812460000|2021-05-12 09:41:00|4999.27|4999.27|4994.59|4994.59|4999.27|4999.27|4994.35|4994.35|0
1620812470000|2021-05-12 09:41:10|4994.16|4994.16|4994.8|4994.8|4994.8|4994.8|4994.16|4994.16|0
1620812480000|2021-05-12 09:41:20|4994.52|4994.52|4994.32|4994.32|4994.75|4994.75|4994.32|4994.32|0
1620812490000|2021-05-12 09:41:30|4994.08|4994.08|4992.93|4992.93|4994.08|4994.08|4992.81|4992.81|0
1620812500000|2021-05-12 09:41:40|4992.81|4992.81|4992.95|4992.95|4992.95|4992.95|4991.57|4991.57|0
1620812510000|2021-05-12 09:41:50|4993.82|4993.82|4994.04|4994.04|4994.04|4994.04|4993.82|4993.82|0
1620812520000|2021-05-12 09:42:00|4994.62|4994.62|4996.65|4996.65|4996.65|4996.65|4994.62|4994.62|0
1620812530000|2021-05-12 09:42:10|4997.23|4997.23|4997.4|4997.4|4997.45|4997.45|4997.14|4997.14|0
1620812540000|2021-05-12 09:42:20|4997.88|4997.88|4998.18|4998.18|4998.18|4998.18|4997.88|4997.88|0
1620812550000|2021-05-12 09:42:30|4998.4|4998.4|4998.4|4998.4|4998.4|4998.4|4998.4|4998.4|0
1620812560000|2021-05-12 09:42:40|4998.69|4998.69|4998.73|4998.73|4998.73|4998.73|4998.21|4998.21|0
1620812590000|2021-05-12 09:43:10|4998.97|4998.97|4998.97|4998.97|4998.97|4998.97|4998.97|4998.97|0
1620812630000|2021-05-12 09:43:50|4999.21|4999.21|5000.07|5000.07|5000.07|5000.07|4999.21|4999.21|0
1620812640000|2021-05-12 09:44:00|5000.5|5000.5|4999.79|4999.79|5000.74|5000.74|4999.79|4999.79|0
1620812650000|2021-05-12 09:44:10|5000.5|5000.5|5001.55|5001.55|5001.55|5001.55|5000.5|5000.5|0
1620812660000|2021-05-12 09:44:20|5001.79|5001.79|5002.14|5002.14|5002.14|5002.14|5001.79|5001.79|0
1620812670000|2021-05-12 09:44:30|5002.38|5002.38|5002.67|5002.67|5002.67|5002.67|5002.38|5002.38|0
1620812680000|2021-05-12 09:44:40|5002.43|5002.43|5003.05|5003.05|5003.05|5003.05|5002.14|5002.14|0
1620812710000|2021-05-12 09:45:10|5003.09|5003.09|5003.41|5003.41|5003.41|5003.41|5003.09|5003.09|0
1620812720000|2021-05-12 09:45:20|5003.7|5003.7|5004.17|5004.17|5004.17|5004.17|5003.7|5003.7|0
1620812740000|2021-05-12 09:45:40|5003.7|5003.7|5003.94|5003.94|5003.94|5003.94|5003.7|5003.7|0
1620812750000|2021-05-12 09:45:50|5004.22|5004.22|5004.51|5004.51|5004.51|5004.51|5004.22|5004.22|0
1620812770000|2021-05-12 09:46:10|5004.53|5004.53|5005.23|5005.23|5005.23|5005.23|5004.51|5004.51|0
1620812780000|2021-05-12 09:46:20|5005.81|5005.81|5005.81|5005.81|5005.81|5005.81|5005.81|5005.81|0
1620812790000|2021-05-12 09:46:30|5005.82|5005.82|5007.43|5007.43|5008.15|5008.15|5005.82|5005.82|0
1620812800000|2021-05-12 09:46:40|5007.22|5007.22|5005.94|5005.94|5007.22|5007.22|5005.94|5005.94|0
1620812810000|2021-05-12 09:46:50|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|0
1620812820000|2021-05-12 09:47:00|5005.48|5005.48|5007.28|5007.28|5007.28|5007.28|5005.48|5005.48|0
1620812830000|2021-05-12 09:47:10|5007.52|5007.52|5007.52|5007.52|5007.52|5007.52|5007.52|5007.52|0
1620812840000|2021-05-12 09:47:20|5007.76|5007.76|5008.94|5008.94|5008.94|5008.94|5007.76|5007.76|0
1620812850000|2021-05-12 09:47:30|5008.65|5008.65|5008.65|5008.65|5008.65|5008.65|5008.65|5008.65|0
1620812860000|2021-05-12 09:47:40|5008.41|5008.41|5008.89|5008.89|5008.89|5008.89|5008.41|5008.41|0
1620812870000|2021-05-12 09:47:50|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|0
1620812880000|2021-05-12 09:48:00|5008.02|5008.02|5007.45|5007.45|5008.02|5008.02|5007.45|5007.45|0
1620812900000|2021-05-12 09:48:20|5007.01|5007.01|5007.01|5007.01|5007.01|5007.01|5006.73|5006.73|0
1620812910000|2021-05-12 09:48:30|5006.01|5006.01|5004.22|5004.22|5006.01|5006.01|5004.22|5004.22|0
1620812920000|2021-05-12 09:48:40|5003.98|5003.98|5002.51|5002.51|5004.22|5004.22|5002.51|5002.51|0
1620812930000|2021-05-12 09:48:50|5002.29|5002.29|5002.05|5002.05|5002.29|5002.29|5002.05|5002.05|0
1620812940000|2021-05-12 09:49:00|5002.53|5002.53|5003.39|5003.39|5003.39|5003.39|5002.53|5002.53|0
1620812950000|2021-05-12 09:49:10|5003.11|5003.11|5003.97|5003.97|5003.97|5003.97|5003.11|5003.11|0
1620812970000|2021-05-12 09:49:30|5003.75|5003.75|5003.75|5003.75|5003.75|5003.75|5003.75|5003.75|0
1620812980000|2021-05-12 09:49:40|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|0
1620812990000|2021-05-12 09:49:50|5004.66|5004.66|5005.14|5005.14|5005.14|5005.14|5004.66|5004.66|0
1620813000000|2021-05-12 09:50:00|5006.01|5006.01|5006.01|5006.01|5006.25|5006.25|5006.01|5006.01|0
1620813020000|2021-05-12 09:50:20|5006.25|5006.25|5006.46|5006.46|5006.46|5006.46|5006.25|5006.25|0
1620813030000|2021-05-12 09:50:30|5006.45|5006.45|5007.07|5007.07|5007.07|5007.07|5006.45|5006.45|0
1620813040000|2021-05-12 09:50:40|5006.83|5006.83|5006.3|5006.3|5006.83|5006.83|5006.3|5006.3|0
1620813050000|2021-05-12 09:50:50|5005.87|5005.87|5005.58|5005.58|5005.87|5005.87|5005.58|5005.58|0
1620813060000|2021-05-12 09:51:00|5005.79|5005.79|5006.03|5006.03|5006.27|5006.27|5005.79|5005.79|0
1620813070000|2021-05-12 09:51:10|5005.55|5005.55|5005.27|5005.27|5005.55|5005.55|5005.05|5005.05|0
1620813080000|2021-05-12 09:51:20|5004.98|5004.98|5005.32|5005.32|5005.32|5005.32|5004.74|5004.74|0
1620813090000|2021-05-12 09:51:30|5006.03|5006.03|5006.03|5006.03|5006.03|5006.03|5006.03|5006.03|0
1620813100000|2021-05-12 09:51:40|5005.82|5005.82|5005.05|5005.05|5005.82|5005.82|5005.05|5005.05|0
1620813110000|2021-05-12 09:51:50|5004.81|5004.81|5004.58|5004.58|5004.81|5004.81|5004.58|5004.58|0
1620813130000|2021-05-12 09:52:10|5004.34|5004.34|5004.05|5004.05|5004.82|5004.82|5004.05|5004.05|0
1620813150000|2021-05-12 09:52:30|5004.34|5004.34|5004.58|5004.58|5004.58|5004.58|5004.34|5004.34|0
1620813160000|2021-05-12 09:52:40|5004.87|5004.87|5004.92|5004.92|5005.11|5005.11|5004.63|5004.63|0
1620813170000|2021-05-12 09:52:50|5004.1|5004.1|5003.04|5003.04|5004.1|5004.1|5003.04|5003.04|0
1620813180000|2021-05-12 09:53:00|5002.76|5002.76|5001.89|5001.89|5002.76|5002.76|5001.89|5001.89|0
1620813200000|2021-05-12 09:53:20|5001.44|5001.44|5001.91|5001.91|5001.91|5001.91|5001.44|5001.44|0
1620813210000|2021-05-12 09:53:30|5001.68|5001.68|5002.35|5002.35|5002.35|5002.35|5001.68|5001.68|0
1620813220000|2021-05-12 09:53:40|5002.11|5002.11|5002.11|5002.11|5002.11|5002.11|5002.11|5002.11|0
1620813230000|2021-05-12 09:53:50|5002.82|5002.82|5002.82|5002.82|5002.82|5002.82|5002.82|5002.82|0
1620813240000|2021-05-12 09:54:00|5003.16|5003.16|5002.87|5002.87|5003.16|5003.16|5002.87|5002.87|0
1620813250000|2021-05-12 09:54:10|5003.11|5003.11|5003.33|5003.33|5003.33|5003.33|5002.85|5002.85|0
1620813270000|2021-05-12 09:54:30|5003.57|5003.57|5004.04|5004.04|5004.04|5004.04|5003.57|5003.57|0
1620813280000|2021-05-12 09:54:40|5004.91|5004.91|5004.91|5004.91|5004.91|5004.91|5004.91|5004.91|0
1620813290000|2021-05-12 09:54:50|5005.48|5005.48|5005.48|5005.48|5005.48|5005.48|5005.48|5005.48|0
1620813300000|2021-05-12 09:55:00|5005.72|5005.72|5005.72|5005.72|5005.72|5005.72|5005.72|5005.72|0
1620813310000|2021-05-12 09:55:10|5005.69|5005.69|5004.51|5004.51|5005.69|5005.69|5004.51|5004.51|0
1620813320000|2021-05-12 09:55:20|5004.27|5004.27|5004.71|5004.71|5004.71|5004.71|5004.27|5004.27|0
1620813330000|2021-05-12 09:55:30|5004.95|5004.95|5005.42|5005.42|5005.42|5005.42|5004.95|5004.95|0
1620813340000|2021-05-12 09:55:40|5005.71|5005.71|5004.75|5004.75|5005.93|5005.93|5004.75|5004.75|0
1620813350000|2021-05-12 09:55:50|5004.99|5004.99|5004.75|5004.75|5004.99|5004.99|5004.75|5004.75|0
1620813360000|2021-05-12 09:56:00|5004.97|5004.97|5005.69|5005.69|5005.69|5005.69|5004.97|5004.97|0
1620813370000|2021-05-12 09:56:10|5005.73|5005.73|5004.96|5004.96|5006.02|5006.02|5004.96|5004.96|0
1620813380000|2021-05-12 09:56:20|5004.48|5004.48|5004.48|5004.48|5004.48|5004.48|5004.48|5004.48|0
1620813390000|2021-05-12 09:56:30|5003.83|5003.83|5004.05|5004.05|5004.05|5004.05|5003.83|5003.83|0
1620813400000|2021-05-12 09:56:40|5004.53|5004.53|5004.53|5004.53|5004.53|5004.53|5004.29|5004.29|0
1620813410000|2021-05-12 09:56:50|5004.57|5004.57|5004.33|5004.33|5004.57|5004.57|5004.33|5004.33|0
1620813420000|2021-05-12 09:57:00|5003.86|5003.86|5004.12|5004.12|5004.33|5004.33|5003.86|5003.86|0
1620813430000|2021-05-12 09:57:10|5004.2|5004.2|5006.09|5006.09|5006.09|5006.09|5004.2|5004.2|0
1620813440000|2021-05-12 09:57:20|5007.97|5007.97|5008.39|5008.39|5008.39|5008.39|5007.69|5007.69|0
1620813450000|2021-05-12 09:57:30|5008.68|5008.68|5008.41|5008.41|5008.68|5008.68|5008.39|5008.39|0
1620813460000|2021-05-12 09:57:40|5008.36|5008.36|5006.14|5006.14|5008.36|5008.36|5006.13|5006.13|0
1620813470000|2021-05-12 09:57:50|5006.35|5006.35|5005.66|5005.66|5006.57|5006.57|5005.66|5005.66|0
1620813480000|2021-05-12 09:58:00|5005.9|5005.9|5004.62|5004.62|5005.9|5005.9|5004.41|5004.41|0
1620813490000|2021-05-12 09:58:10|5004.39|5004.39|5005.13|5005.13|5005.42|5005.42|5004.39|5004.39|0
1620813500000|2021-05-12 09:58:20|5005.37|5005.37|5005.37|5005.37|5005.37|5005.37|5005.37|5005.37|0
1620813510000|2021-05-12 09:58:30|5004.79|5004.79|5004.79|5004.79|5005.08|5005.08|5004.55|5004.55|0
1620813520000|2021-05-12 09:58:40|5005.3|5005.3|5005.3|5005.3|5005.3|5005.3|5005.3|5005.3|0
1620813540000|2021-05-12 09:59:00|5005.87|5005.87|5005.87|5005.87|5005.87|5005.87|5005.87|5005.87|0
1620813550000|2021-05-12 09:59:10|5005.58|5005.58|5004.71|5004.71|5005.6|5005.6|5004.71|5004.71|0
1620813570000|2021-05-12 09:59:30|5004.47|5004.47|5004.47|5004.47|5004.47|5004.47|5004.47|5004.47|0
1620813580000|2021-05-12 09:59:40|5003.73|5003.73|5003.73|5003.73|5003.73|5003.73|5003.73|5003.73|0
1620813590000|2021-05-12 09:59:50|5003.49|5003.49|5003.49|5003.49|5003.49|5003.49|5003.49|5003.49|0
1620813600000|2021-05-12 10:00:00|5003.2|5003.2|5002.62|5002.62|5003.2|5003.2|5002.62|5002.62|0
1620813620000|2021-05-12 10:00:20|5002.61|5002.61|5002.56|5002.56|5002.61|5002.61|5002.32|5002.32|0
1620813630000|2021-05-12 10:00:30|5002.85|5002.85|5001.58|5001.58|5003.14|5003.14|5001.36|5001.36|0
1620813640000|2021-05-12 10:00:40|5001.36|5001.36|5000.73|5000.73|5001.36|5001.36|5000.73|5000.73|0
1620813660000|2021-05-12 10:01:00|5000.25|5000.25|5000.25|5000.25|5000.25|5000.25|5000.25|5000.25|0
1620813680000|2021-05-12 10:01:20|5000.01|5000.01|5000.3|5000.3|5000.3|5000.3|5000.01|5000.01|0
1620813690000|2021-05-12 10:01:30|5000.06|5000.06|5000.06|5000.06|5000.06|5000.06|5000.06|5000.06|0
1620813700000|2021-05-12 10:01:40|5000.3|5000.3|5000.3|5000.3|5000.3|5000.3|5000.3|5000.3|0
1620813710000|2021-05-12 10:01:50|5000.09|5000.09|5001.79|5001.79|5001.79|5001.79|5000.09|5000.09|0
1620813720000|2021-05-12 10:02:00|5001.55|5001.55|5001.55|5001.55|5001.55|5001.55|5001.55|5001.55|0
1620813730000|2021-05-12 10:02:10|5001.31|5001.31|5001.31|5001.31|5001.31|5001.31|5001.31|5001.31|0
1620813750000|2021-05-12 10:02:30|5001.84|5001.84|5003.44|5003.44|5003.44|5003.44|5001.84|5001.84|0
1620813760000|2021-05-12 10:02:40|5004.09|5004.09|5003.61|5003.61|5004.09|5004.09|5003.61|5003.61|0
1620813770000|2021-05-12 10:02:50|5003.37|5003.37|5002.44|5002.44|5003.37|5003.37|5002.44|5002.44|0
1620813780000|2021-05-12 10:03:00|5002.2|5002.2|5002.49|5002.49|5003.59|5003.59|5002.2|5002.2|0
1620813790000|2021-05-12 10:03:10|5002.05|5002.05|5000.78|5000.78|5002.05|5002.05|5000.78|5000.78|0
1620813800000|2021-05-12 10:03:20|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|0
1620813810000|2021-05-12 10:03:30|5000.44|5000.44|5000.2|5000.2|5000.66|5000.66|5000.2|5000.2|0
1620813820000|2021-05-12 10:03:40|5000.42|5000.42|5000.2|5000.2|5000.42|5000.42|5000.2|5000.2|0
1620813830000|2021-05-12 10:03:50|5000.44|5000.44|5000.44|5000.44|5000.44|5000.44|5000.44|5000.44|0
1620813840000|2021-05-12 10:04:00|5000.2|5000.2|5001.31|5001.31|5001.31|5001.31|5000.2|5000.2|0
1620813850000|2021-05-12 10:04:10|5001.55|5001.55|5001.07|5001.07|5001.77|5001.77|5001.07|5001.07|0
1620813860000|2021-05-12 10:04:20|5000.57|5000.57|5000.33|5000.33|5000.57|5000.57|5000.09|5000.09|0
1620813870000|2021-05-12 10:04:30|5000.54|5000.54|5001.24|5001.24|5001.24|5001.24|5000.54|5000.54|0
1620813880000|2021-05-12 10:04:40|5001.45|5001.45|5003.9|5003.9|5004.19|5004.19|5001.45|5001.45|0
1620813890000|2021-05-12 10:04:50|5004.19|5004.19|5004.19|5004.19|5004.19|5004.19|5004.19|5004.19|0
1620813900000|2021-05-12 10:05:00|5004.4|5004.4|5006.06|5006.06|5006.06|5006.06|5004.4|5004.4|0
1620813910000|2021-05-12 10:05:10|5005.77|5005.77|5006.63|5006.63|5006.63|5006.63|5005.77|5005.77|0
1620813920000|2021-05-12 10:05:20|5006.92|5006.92|5006.92|5006.92|5006.92|5006.92|5006.92|5006.92|0
1620813930000|2021-05-12 10:05:30|5007.14|5007.14|5007.14|5007.14|5007.14|5007.14|5007.14|5007.14|0
1620813940000|2021-05-12 10:05:40|5008.09|5008.09|5008.09|5008.09|5008.09|5008.09|5008.09|5008.09|0
1620813950000|2021-05-12 10:05:50|5007.81|5007.81|5005.92|5005.92|5007.81|5007.81|5005.34|5005.34|0
1620813960000|2021-05-12 10:06:00|5006.13|5006.13|5006.56|5006.56|5007.28|5007.28|5006.13|5006.13|0
1620813970000|2021-05-12 10:06:10|5006.34|5006.34|5005.89|5005.89|5006.34|5006.34|5005.89|5005.89|0
1620813980000|2021-05-12 10:06:20|5005.41|5005.41|5006.32|5006.32|5006.32|5006.32|5005.41|5005.41|0
1620813990000|2021-05-12 10:06:30|5006.03|5006.03|5005.84|5005.84|5006.08|5006.08|5005.79|5005.79|0
1620814000000|2021-05-12 10:06:40|5006.08|5006.08|5006.08|5006.08|5006.08|5006.08|5006.08|5006.08|0
1620814020000|2021-05-12 10:07:00|5005.6|5005.6|5006.68|5006.68|5006.68|5006.68|5005.39|5005.39|0
1620814030000|2021-05-12 10:07:10|5006.92|5006.92|5006.92|5006.92|5006.92|5006.92|5006.92|5006.92|0
1620814040000|2021-05-12 10:07:20|5006.44|5006.44|5007.33|5007.33|5007.33|5007.33|5006.44|5006.44|0
1620814060000|2021-05-12 10:07:40|5007.35|5007.35|5007.13|5007.13|5007.35|5007.35|5007.13|5007.13|0
1620814080000|2021-05-12 10:08:00|5007.59|5007.59|5008.7|5008.7|5008.7|5008.7|5007.59|5007.59|0
1620814090000|2021-05-12 10:08:10|5008.41|5008.41|5008.46|5008.46|5008.7|5008.7|5008.41|5008.41|0
1620814100000|2021-05-12 10:08:20|5008.89|5008.89|5009.75|5009.75|5009.75|5009.75|5008.89|5008.89|0
1620814110000|2021-05-12 10:08:30|5009.23|5009.23|5009.51|5009.51|5009.51|5009.51|5009.23|5009.23|0
1620814120000|2021-05-12 10:08:40|5009.8|5009.8|5010.03|5010.03|5010.03|5010.03|5009.8|5009.8|0
1620814130000|2021-05-12 10:08:50|5010.51|5010.51|5010.8|5010.8|5010.8|5010.8|5010.51|5010.51|0
1620814140000|2021-05-12 10:09:00|5010.56|5010.56|5010.13|5010.13|5010.56|5010.56|5010.13|5010.13|0
1620814160000|2021-05-12 10:09:20|5010.35|5010.35|5011.28|5011.28|5011.28|5011.28|5010.35|5010.35|0
1620814170000|2021-05-12 10:09:30|5010.82|5010.82|5010.82|5010.82|5010.82|5010.82|5010.59|5010.59|0
1620814190000|2021-05-12 10:09:50|5011.06|5011.06|5011.06|5011.06|5011.06|5011.06|5011.06|5011.06|0
1620814200000|2021-05-12 10:10:00|5011.3|5011.3|5011.3|5011.3|5011.3|5011.3|5011.3|5011.3|0
1620814210000|2021-05-12 10:10:10|5011.06|5011.06|5012.61|5012.61|5012.62|5012.62|5011.06|5011.06|0
1620814220000|2021-05-12 10:10:20|5012.85|5012.85|5014.57|5014.57|5014.57|5014.57|5012.85|5012.85|0
1620814230000|2021-05-12 10:10:30|5014.16|5014.16|5014.16|5014.16|5014.16|5014.16|5014.16|5014.16|0
1620814240000|2021-05-12 10:10:40|5013.87|5013.87|5014.19|5014.19|5014.19|5014.19|5013.87|5013.87|0
1620814260000|2021-05-12 10:11:00|5014.63|5014.63|5014.6|5014.6|5014.63|5014.63|5014.58|5014.58|0
1620814270000|2021-05-12 10:11:10|5014.12|5014.12|5014.36|5014.36|5014.36|5014.36|5013.88|5013.88|0
1620814280000|2021-05-12 10:11:20|5014.07|5014.07|5014.7|5014.7|5015.18|5015.18|5013.88|5013.88|0
1620814290000|2021-05-12 10:11:30|5014.91|5014.91|5014.84|5014.84|5015.37|5015.37|5014.6|5014.6|0
1620814300000|2021-05-12 10:11:40|5014.63|5014.63|5014.63|5014.63|5014.63|5014.63|5014.63|5014.63|0
1620814310000|2021-05-12 10:11:50|5014.86|5014.86|5016.47|5016.47|5016.47|5016.47|5014.86|5014.86|0
1620814320000|2021-05-12 10:12:00|5016.71|5016.71|5016.02|5016.02|5016.71|5016.71|5016.02|5016.02|0
1620814330000|2021-05-12 10:12:10|5015.99|5015.99|5015.99|5015.99|5015.99|5015.99|5015.99|5015.99|0
1620814340000|2021-05-12 10:12:20|5015.77|5015.77|5015.77|5015.77|5015.77|5015.77|5015.77|5015.77|0
1620814350000|2021-05-12 10:12:30|5016.25|5016.25|5016.7|5016.7|5016.7|5016.7|5016.25|5016.25|0
1620814360000|2021-05-12 10:12:40|5016.73|5016.73|5015.22|5015.22|5016.73|5016.73|5015.22|5015.22|0
1620814380000|2021-05-12 10:13:00|5015.51|5015.51|5014.17|5014.17|5015.51|5015.51|5014.17|5014.17|0
1620814390000|2021-05-12 10:13:10|5014.14|5014.14|5014.44|5014.44|5014.44|5014.44|5014.06|5014.06|0
1620814400000|2021-05-12 10:13:20|5014.45|5014.45|5014.76|5014.76|5014.76|5014.76|5014.45|5014.45|0
1620814410000|2021-05-12 10:13:30|5014.52|5014.52|5013.09|5013.09|5014.56|5014.56|5013.09|5013.09|0
1620814420000|2021-05-12 10:13:40|5012.85|5012.85|5012.56|5012.56|5012.85|5012.85|5012.56|5012.56|0
1620814430000|2021-05-12 10:13:50|5012.13|5012.13|5011.07|5011.07|5012.13|5012.13|5011.07|5011.07|0
1620814440000|2021-05-12 10:14:00|5011.06|5011.06|5009.93|5009.93|5011.06|5011.06|5009.93|5009.93|0
1620814450000|2021-05-12 10:14:10|5010.17|5010.17|5010.15|5010.15|5010.39|5010.39|5010.15|5010.15|0
1620814460000|2021-05-12 10:14:20|5010.39|5010.39|5010.39|5010.39|5010.39|5010.39|5010.39|5010.39|0
1620814470000|2021-05-12 10:14:30|5010.15|5010.15|5010.17|5010.17|5010.17|5010.17|5010.15|5010.15|0
1620814480000|2021-05-12 10:14:40|5010.4|5010.4|5010.69|5010.69|5010.69|5010.69|5010.4|5010.4|0
1620814490000|2021-05-12 10:14:50|5010.45|5010.45|5010.45|5010.45|5010.45|5010.45|5010.45|5010.45|0
1620814500000|2021-05-12 10:15:00|5010.93|5010.93|5011.15|5011.15|5011.22|5011.22|5010.69|5010.69|0
1620814510000|2021-05-12 10:15:10|5011.39|5011.39|5011.39|5011.39|5011.39|5011.39|5011.39|5011.39|0
1620814520000|2021-05-12 10:15:20|5011.82|5011.82|5011.82|5011.82|5011.82|5011.82|5011.82|5011.82|0
1620814530000|2021-05-12 10:15:30|5012.06|5012.06|5012.06|5012.06|5012.06|5012.06|5012.06|5012.06|0
1620814550000|2021-05-12 10:15:50|5012.93|5012.93|5013.16|5013.16|5013.16|5013.16|5012.93|5012.93|0
1620814560000|2021-05-12 10:16:00|5013.18|5013.18|5013.66|5013.66|5013.66|5013.66|5013.18|5013.18|0
1620814570000|2021-05-12 10:16:10|5014.24|5014.24|5014.3|5014.3|5014.3|5014.3|5014.24|5014.24|0
1620814580000|2021-05-12 10:16:20|5015.6|5015.6|5016.07|5016.07|5016.07|5016.07|5015.6|5015.6|0
1620814590000|2021-05-12 10:16:30|5016.55|5016.55|5016.26|5016.26|5016.55|5016.55|5016.26|5016.26|0
1620814600000|2021-05-12 10:16:40|5016.02|5016.02|5016.11|5016.11|5016.11|5016.11|5016.02|5016.02|0
1620814620000|2021-05-12 10:17:00|5016.32|5016.32|5015.89|5015.89|5016.8|5016.8|5015.89|5015.89|0
1620814630000|2021-05-12 10:17:10|5015.85|5015.85|5015.13|5015.13|5015.85|5015.85|5015.13|5015.13|0
1620814650000|2021-05-12 10:17:30|5015.35|5015.35|5015.11|5015.11|5015.35|5015.35|5015.11|5015.11|0
1620814660000|2021-05-12 10:17:40|5015.4|5015.4|5015.45|5015.45|5015.68|5015.68|5015.4|5015.4|0
1620814670000|2021-05-12 10:17:50|5015.23|5015.23|5015.92|5015.92|5015.92|5015.92|5015.23|5015.23|0
1620814680000|2021-05-12 10:18:00|5015.64|5015.64|5015.64|5015.64|5015.64|5015.64|5015.64|5015.64|0
1620814690000|2021-05-12 10:18:10|5015.7|5015.7|5015.68|5015.68|5015.7|5015.7|5015.68|5015.68|0
1620814700000|2021-05-12 10:18:20|5015.92|5015.92|5015.92|5015.92|5015.92|5015.92|5015.92|5015.92|0
1620814710000|2021-05-12 10:18:30|5015.94|5015.94|5016.68|5016.68|5016.68|5016.68|5015.94|5015.94|0
1620814720000|2021-05-12 10:18:40|5016.72|5016.72|5017.66|5017.66|5017.66|5017.66|5016.07|5016.07|0
1620814730000|2021-05-12 10:18:50|5017.87|5017.87|5018.16|5018.16|5018.3|5018.3|5017.87|5017.87|0
1620814740000|2021-05-12 10:19:00|5018.4|5018.4|5018.4|5018.4|5018.4|5018.4|5018.4|5018.4|0
1620814750000|2021-05-12 10:19:10|5017.92|5017.92|5017.92|5017.92|5017.92|5017.92|5017.92|5017.92|0
1620814760000|2021-05-12 10:19:20|5018.16|5018.16|5018.16|5018.16|5018.16|5018.16|5018.16|5018.16|0
1620814770000|2021-05-12 10:19:30|5017.58|5017.58|5018.21|5018.21|5018.45|5018.45|5017.58|5017.58|0
1620814780000|2021-05-12 10:19:40|5017.34|5017.34|5015.57|5015.57|5017.34|5017.34|5015.57|5015.57|0
1620814790000|2021-05-12 10:19:50|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|5015.81|0
1620814800000|2021-05-12 10:20:00|5015.57|5015.57|5015.57|5015.57|5015.57|5015.57|5015.57|5015.57|0
1620814810000|2021-05-12 10:20:10|5015.55|5015.55|5014.99|5014.99|5015.57|5015.57|5014.99|5014.99|0
1620814820000|2021-05-12 10:20:20|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|0
1620814830000|2021-05-12 10:20:30|5016.09|5016.09|5017.05|5017.05|5017.05|5017.05|5016.09|5016.09|0
1620814840000|2021-05-12 10:20:40|5017.34|5017.34|5017.34|5017.34|5017.34|5017.34|5017.34|5017.34|0
1620814860000|2021-05-12 10:21:00|5016.87|5016.87|5015.86|5015.86|5016.87|5016.87|5015.86|5015.86|0
1620814870000|2021-05-12 10:21:10|5015.64|5015.64|5016.22|5016.22|5016.22|5016.22|5015.64|5015.64|0
1620814880000|2021-05-12 10:21:20|5016.46|5016.46|5017.34|5017.34|5017.34|5017.34|5016.46|5016.46|0
1620814900000|2021-05-12 10:21:40|5017.58|5017.58|5017.58|5017.58|5017.58|5017.58|5017.58|5017.58|0
1620814920000|2021-05-12 10:22:00|5017.87|5017.87|5016|5016|5017.87|5017.87|5016|5016|0
1620814930000|2021-05-12 10:22:10|5015.71|5015.71|5014.77|5014.77|5015.71|5015.71|5014.77|5014.77|0
1620814940000|2021-05-12 10:22:20|5014.29|5014.29|5013.72|5013.72|5014.29|5014.29|5013.72|5013.72|0
1620814950000|2021-05-12 10:22:30|5013.64|5013.64|5009.07|5009.07|5013.64|5013.64|5009.07|5009.07|0
1620814960000|2021-05-12 10:22:40|5006.58|5006.58|5007.87|5007.87|5007.87|5007.87|5006.34|5006.34|0
1620814970000|2021-05-12 10:22:50|5008.55|5008.55|5008.26|5008.26|5008.55|5008.55|5008.26|5008.26|0
1620814990000|2021-05-12 10:23:10|5008.04|5008.04|5008.04|5008.04|5008.04|5008.04|5008.04|5008.04|0
1620815000000|2021-05-12 10:23:20|5007.8|5007.8|5008.11|5008.11|5008.62|5008.62|5007.51|5007.51|0
1620815010000|2021-05-12 10:23:30|5007.82|5007.82|5007.56|5007.56|5007.82|5007.82|5007.3|5007.3|0
1620815020000|2021-05-12 10:23:40|5007.58|5007.58|5007.58|5007.58|5007.58|5007.58|5007.58|5007.58|0
1620815030000|2021-05-12 10:23:50|5007.79|5007.79|5008.08|5008.08|5008.08|5008.08|5007.79|5007.79|0
1620815040000|2021-05-12 10:24:00|5008.07|5008.07|5008.81|5008.81|5008.81|5008.81|5008.07|5008.07|0
1620815050000|2021-05-12 10:24:10|5009.02|5009.02|5009.02|5009.02|5009.02|5009.02|5009.02|5009.02|0
1620815060000|2021-05-12 10:24:20|5008.81|5008.81|5009.1|5009.1|5009.1|5009.1|5008.81|5008.81|0
1620815070000|2021-05-12 10:24:30|5008.52|5008.52|5007.8|5007.8|5008.52|5008.52|5007.8|5007.8|0
1620815080000|2021-05-12 10:24:40|5007.08|5007.08|5007.66|5007.66|5007.66|5007.66|5007.08|5007.08|0
1620815090000|2021-05-12 10:24:50|5008.24|5008.24|5007.95|5007.95|5008.24|5008.24|5007.95|5007.95|0
1620815100000|2021-05-12 10:25:00|5007.98|5007.98|5007.98|5007.98|5007.98|5007.98|5007.98|5007.98|0
1620815110000|2021-05-12 10:25:10|5008.63|5008.63|5008.92|5008.92|5008.92|5008.92|5008.63|5008.63|0
1620815120000|2021-05-12 10:25:20|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|0
1620815130000|2021-05-12 10:25:30|5009.18|5009.18|5009.47|5009.47|5009.47|5009.47|5009.18|5009.18|0
1620815140000|2021-05-12 10:25:40|5010.19|5010.19|5010.21|5010.21|5010.21|5010.21|5010.19|5010.19|0
1620815150000|2021-05-12 10:25:50|5010.64|5010.64|5010.88|5010.88|5010.88|5010.88|5010.64|5010.64|0
1620815160000|2021-05-12 10:26:00|5010.87|5010.87|5010.2|5010.2|5010.87|5010.87|5010.2|5010.2|0
1620815170000|2021-05-12 10:26:10|5009.96|5009.96|5009.96|5009.96|5009.96|5009.96|5009.96|5009.96|0
1620815190000|2021-05-12 10:26:30|5010.25|5010.25|5010.25|5010.25|5010.25|5010.25|5010.25|5010.25|0
1620815230000|2021-05-12 10:27:10|5009.77|5009.77|5009.12|5009.12|5009.77|5009.77|5009.12|5009.12|0
1620815240000|2021-05-12 10:27:20|5008.83|5008.83|5008.66|5008.66|5009.52|5009.52|5008.61|5008.61|0
1620815250000|2021-05-12 10:27:30|5007.73|5007.73|5008.2|5008.2|5008.2|5008.2|5007.73|5007.73|0
1620815270000|2021-05-12 10:27:50|5007.91|5007.91|5006.43|5006.43|5007.91|5007.91|5006.43|5006.43|0
1620815280000|2021-05-12 10:28:00|5006.21|5006.21|5005.03|5005.03|5006.21|5006.21|5005.03|5005.03|0
1620815290000|2021-05-12 10:28:10|5004.55|5004.55|5005.08|5005.08|5005.08|5005.08|5004.55|5004.55|0
1620815300000|2021-05-12 10:28:20|5004.36|5004.36|5005.15|5005.15|5005.15|5005.15|5004.36|5004.36|0
1620815310000|2021-05-12 10:28:30|5005.38|5005.38|5005.77|5005.77|5005.82|5005.82|5005.38|5005.38|0
1620815320000|2021-05-12 10:28:40|5006.28|5006.28|5006.8|5006.8|5006.8|5006.8|5006.28|5006.28|0
1620815340000|2021-05-12 10:29:00|5007.02|5007.02|5007.79|5007.79|5007.79|5007.79|5007.02|5007.02|0
1620815350000|2021-05-12 10:29:10|5007.55|5007.55|5007.55|5007.55|5007.55|5007.55|5007.55|5007.55|0
1620815360000|2021-05-12 10:29:20|5007.79|5007.79|5007.79|5007.79|5007.79|5007.79|5007.79|5007.79|0
1620815370000|2021-05-12 10:29:30|5008.08|5008.08|5008.75|5008.75|5008.75|5008.75|5008.08|5008.08|0
1620815380000|2021-05-12 10:29:40|5008.53|5008.53|5008.57|5008.57|5008.57|5008.57|5008.53|5008.53|0
1620815390000|2021-05-12 10:29:50|5008.81|5008.81|5008.81|5008.81|5008.81|5008.81|5008.57|5008.57|0
1620815400000|2021-05-12 10:30:00|5009.1|5009.1|5009.1|5009.1|5009.1|5009.1|5008.86|5008.86|0
1620815410000|2021-05-12 10:30:10|5008.86|5008.86|5009.82|5009.82|5009.82|5009.82|5008.86|5008.86|0
1620815420000|2021-05-12 10:30:20|5009.6|5009.6|5009.12|5009.12|5009.6|5009.6|5009.12|5009.12|0
1620815430000|2021-05-12 10:30:30|5008.91|5008.91|5008.33|5008.33|5008.91|5008.91|5008.33|5008.33|0
1620815450000|2021-05-12 10:30:50|5008.35|5008.35|5008.13|5008.13|5008.35|5008.35|5008.13|5008.13|0
1620815460000|2021-05-12 10:31:00|5007.84|5007.84|5007.84|5007.84|5007.84|5007.84|5007.84|5007.84|0
1620815470000|2021-05-12 10:31:10|5008.54|5008.54|5008.01|5008.01|5008.83|5008.83|5008.01|5008.01|0
1620815480000|2021-05-12 10:31:20|5008.3|5008.3|5008.3|5008.3|5008.3|5008.3|5008.3|5008.3|0
1620815490000|2021-05-12 10:31:30|5008.54|5008.54|5008.54|5008.54|5008.54|5008.54|5008.54|5008.54|0
1620815520000|2021-05-12 10:32:00|5009.26|5009.26|5008.83|5008.83|5009.5|5009.5|5008.83|5008.83|0
1620815530000|2021-05-12 10:32:10|5008.94|5008.94|5008.7|5008.7|5008.94|5008.94|5008.7|5008.7|0
1620815550000|2021-05-12 10:32:30|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|0
1620815560000|2021-05-12 10:32:40|5007.98|5007.98|5006.83|5006.83|5007.98|5007.98|5006.83|5006.83|0
1620815570000|2021-05-12 10:32:50|5007.12|5007.12|5008.56|5008.56|5008.56|5008.56|5007.12|5007.12|0
1620815580000|2021-05-12 10:33:00|5008.99|5008.99|5009.81|5009.81|5009.81|5009.81|5008.99|5008.99|0
1620815590000|2021-05-12 10:33:10|5009.52|5009.52|5009.52|5009.52|5009.52|5009.52|5009.52|5009.52|0
1620815600000|2021-05-12 10:33:20|5010.39|5010.39|5010.39|5010.39|5010.39|5010.39|5010.39|5010.39|0
1620815640000|2021-05-12 10:34:00|5010.63|5010.63|5010.63|5010.63|5010.63|5010.63|5010.63|5010.63|0
1620815650000|2021-05-12 10:34:10|5010.34|5010.34|5010.77|5010.77|5010.77|5010.77|5010.34|5010.34|0
1620815670000|2021-05-12 10:34:30|5010.76|5010.76|5010.76|5010.76|5010.76|5010.76|5010.76|5010.76|0
1620815680000|2021-05-12 10:34:40|5010.54|5010.54|5010.54|5010.54|5010.54|5010.54|5010.54|5010.54|0
1620815690000|2021-05-12 10:34:50|5010.76|5010.76|5010.76|5010.76|5010.76|5010.76|5010.76|5010.76|0
1620815700000|2021-05-12 10:35:00|5010.99|5010.99|5010.42|5010.42|5010.99|5010.99|5010.42|5010.42|0
1620815710000|2021-05-12 10:35:10|5010.2|5010.2|5010.2|5010.2|5010.2|5010.2|5010.2|5010.2|0
1620815740000|2021-05-12 10:35:40|5009.98|5009.98|5011.5|5011.5|5011.5|5011.5|5009.96|5009.96|0
1620815750000|2021-05-12 10:35:50|5011.74|5011.74|5011.45|5011.45|5011.74|5011.74|5011.45|5011.45|0
1620815760000|2021-05-12 10:36:00|5011.23|5011.23|5010.99|5010.99|5011.23|5011.23|5010.99|5010.99|0
1620815780000|2021-05-12 10:36:20|5011.21|5011.21|5011.5|5011.5|5011.5|5011.5|5011.21|5011.21|0
1620815790000|2021-05-12 10:36:30|5012.19|5012.19|5012.43|5012.43|5012.43|5012.43|5012.19|5012.19|0
1620815800000|2021-05-12 10:36:40|5012.21|5012.21|5011.92|5011.92|5012.21|5012.21|5011.92|5011.92|0
1620815810000|2021-05-12 10:36:50|5011.71|5011.71|5011.71|5011.71|5011.71|5011.71|5011.71|5011.71|0
1620815820000|2021-05-12 10:37:00|5011.92|5011.92|5011.42|5011.42|5011.92|5011.92|5011.42|5011.42|0
1620815830000|2021-05-12 10:37:10|5010.65|5010.65|5010.18|5010.18|5010.65|5010.65|5010.18|5010.18|0
1620815840000|2021-05-12 10:37:20|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|0
1620815850000|2021-05-12 10:37:30|5009.1|5009.1|5009.6|5009.6|5009.6|5009.6|5009.1|5009.1|0
1620815860000|2021-05-12 10:37:40|5009.39|5009.39|5009.17|5009.17|5009.39|5009.39|5009.17|5009.17|0
1620815880000|2021-05-12 10:38:00|5008.69|5008.69|5009.44|5009.44|5009.44|5009.44|5008.69|5008.69|0
1620815890000|2021-05-12 10:38:10|5009.73|5009.73|5010.3|5010.3|5010.3|5010.3|5009.73|5009.73|0
1620815900000|2021-05-12 10:38:20|5010.33|5010.33|5010.33|5010.33|5010.33|5010.33|5010.33|5010.33|0
1620815910000|2021-05-12 10:38:30|5011.29|5011.29|5012.2|5012.2|5012.44|5012.44|5011.29|5011.29|0
1620815920000|2021-05-12 10:38:40|5012.49|5012.49|5012.49|5012.49|5012.49|5012.49|5012.49|5012.49|0
1620815930000|2021-05-12 10:38:50|5012.73|5012.73|5012.73|5012.73|5012.73|5012.73|5012.73|5012.73|0
1620815950000|2021-05-12 10:39:10|5012.44|5012.44|5011.01|5011.01|5012.44|5012.44|5011.01|5011.01|0
1620815960000|2021-05-12 10:39:20|5011.24|5011.24|5012.25|5012.25|5012.25|5012.25|5011.24|5011.24|0
1620815970000|2021-05-12 10:39:30|5012.49|5012.49|5012.49|5012.49|5012.49|5012.49|5012.49|5012.49|0
1620815980000|2021-05-12 10:39:40|5012.28|5012.28|5012.52|5012.52|5012.52|5012.52|5012.28|5012.28|0
1620815990000|2021-05-12 10:39:50|5012.73|5012.73|5012.73|5012.73|5012.73|5012.73|5012.73|5012.73|0
1620816000000|2021-05-12 10:40:00|5013.31|5013.31|5013.98|5013.98|5013.98|5013.98|5013.31|5013.31|0
1620816010000|2021-05-12 10:40:10|5014.56|5014.56|5014.25|5014.25|5014.56|5014.56|5014.25|5014.25|0
1620816030000|2021-05-12 10:40:30|5014.73|5014.73|5015.16|5015.16|5015.16|5015.16|5014.2|5014.2|0
1620816060000|2021-05-12 10:41:00|5014.88|5014.88|5014.88|5014.88|5014.88|5014.88|5014.88|5014.88|0
1620816080000|2021-05-12 10:41:20|5014.59|5014.59|5014.88|5014.88|5014.88|5014.88|5014.59|5014.59|0
1620816090000|2021-05-12 10:41:30|5014.86|5014.86|5014.19|5014.19|5014.86|5014.86|5014.19|5014.19|0
1620816100000|2021-05-12 10:41:40|5014.17|5014.17|5014.17|5014.17|5014.17|5014.17|5014.17|5014.17|0
1620816110000|2021-05-12 10:41:50|5014.19|5014.19|5014.86|5014.86|5014.86|5014.86|5014.19|5014.19|0
1620816130000|2021-05-12 10:42:10|5014.62|5014.62|5014.62|5014.62|5014.62|5014.62|5014.62|5014.62|0
1620816150000|2021-05-12 10:42:30|5014.6|5014.6|5014.89|5014.89|5014.89|5014.89|5014.6|5014.6|0
1620816160000|2021-05-12 10:42:40|5014.86|5014.86|5014|5014|5014.86|5014.86|5014|5014|0
1620816170000|2021-05-12 10:42:50|5013.28|5013.28|5012.78|5012.78|5013.31|5013.31|5012.78|5012.78|0
1620816180000|2021-05-12 10:43:00|5012.74|5012.74|5011.87|5011.87|5012.74|5012.74|5011.87|5011.87|0
1620816190000|2021-05-12 10:43:10|5012.16|5012.16|5012.4|5012.4|5012.4|5012.4|5012.16|5012.16|0
1620816200000|2021-05-12 10:43:20|5012.16|5012.16|5011.36|5011.36|5012.16|5012.16|5011.36|5011.36|0
1620816210000|2021-05-12 10:43:30|5011.65|5011.65|5012.34|5012.34|5012.34|5012.34|5011.65|5011.65|0
1620816230000|2021-05-12 10:43:50|5012.58|5012.58|5012.58|5012.58|5012.58|5012.58|5012.58|5012.58|0
1620816240000|2021-05-12 10:44:00|5012.29|5012.29|5012.29|5012.29|5012.29|5012.29|5012.29|5012.29|0
1620816250000|2021-05-12 10:44:10|5012.58|5012.58|5013.83|5013.83|5013.83|5013.83|5012.58|5012.58|0
1620816260000|2021-05-12 10:44:20|5013.25|5013.25|5012.03|5012.03|5013.25|5013.25|5012.03|5012.03|0
1620816280000|2021-05-12 10:44:40|5011.69|5011.69|5011.53|5011.53|5011.69|5011.69|5011.02|5011.02|0
1620816290000|2021-05-12 10:44:50|5011.02|5011.02|5009.39|5009.39|5011.02|5011.02|5009.39|5009.39|0
1620816300000|2021-05-12 10:45:00|5008.74|5008.74|5008.02|5008.02|5008.74|5008.74|5008.02|5008.02|0
1620816310000|2021-05-12 10:45:10|5008.04|5008.04|5007.03|5007.03|5008.04|5008.04|5007.03|5007.03|0
1620816320000|2021-05-12 10:45:20|5007.32|5007.32|5007.84|5007.84|5007.84|5007.84|5007.32|5007.32|0
1620816330000|2021-05-12 10:45:30|5007.55|5007.55|5008.32|5008.32|5008.32|5008.32|5007.55|5007.55|0
1620816340000|2021-05-12 10:45:40|5008.9|5008.9|5008.9|5008.9|5008.9|5008.9|5008.9|5008.9|0
1620816350000|2021-05-12 10:45:50|5009.14|5009.14|5008.6|5008.6|5009.18|5009.18|5008.6|5008.6|0
1620816360000|2021-05-12 10:46:00|5009.18|5009.18|5009.42|5009.42|5009.42|5009.42|5009.18|5009.18|0
1620816370000|2021-05-12 10:46:10|5009.13|5009.13|5007.38|5007.38|5009.13|5009.13|5007.38|5007.38|0
1620816380000|2021-05-12 10:46:20|5007.17|5007.17|5003.12|5003.12|5007.17|5007.17|5003.12|5003.12|0
1620816390000|2021-05-12 10:46:30|5002.96|5002.96|5000.37|5000.37|5002.96|5002.96|4999.94|4999.94|0
1620816400000|2021-05-12 10:46:40|4999.94|4999.94|5000.15|5000.15|5000.15|5000.15|4999.94|4999.94|0
1620816410000|2021-05-12 10:46:50|4999.94|4999.94|4999.27|4999.27|4999.94|4999.94|4999.27|4999.27|0
1620816420000|2021-05-12 10:47:00|4999.48|4999.48|5000.49|5000.49|5000.49|5000.49|4999.48|4999.48|0
1620816430000|2021-05-12 10:47:10|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|0
1620816440000|2021-05-12 10:47:20|5002.03|5002.03|5002.03|5002.03|5002.03|5002.03|5002.03|5002.03|0
1620816450000|2021-05-12 10:47:30|5003.57|5003.57|5003.35|5003.35|5003.57|5003.57|5003.06|5003.06|0
1620816460000|2021-05-12 10:47:40|5003.06|5003.06|5003.64|5003.64|5003.64|5003.64|5003.06|5003.06|0
1620816470000|2021-05-12 10:47:50|5004.07|5004.07|5004.07|5004.07|5004.07|5004.07|5004.07|5004.07|0
1620816480000|2021-05-12 10:48:00|5005.03|5005.03|5004.79|5004.79|5005.24|5005.24|5004.79|5004.79|0
1620816490000|2021-05-12 10:48:10|5004.5|5004.5|5004.5|5004.5|5004.5|5004.5|5004.5|5004.5|0
1620816500000|2021-05-12 10:48:20|5004.21|5004.21|5004.21|5004.21|5004.21|5004.21|5004.21|5004.21|0
1620816510000|2021-05-12 10:48:30|5004.5|5004.5|5004.52|5004.52|5004.52|5004.52|5004.28|5004.28|0
1620816520000|2021-05-12 10:48:40|5004.81|5004.81|5004.81|5004.81|5004.81|5004.81|5004.81|5004.81|0
1620816530000|2021-05-12 10:48:50|5004.8|5004.8|5003.03|5003.03|5004.8|5004.8|5003.03|5003.03|0
1620816540000|2021-05-12 10:49:00|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|0
1620816560000|2021-05-12 10:49:20|5003.23|5003.23|5003.23|5003.23|5003.23|5003.23|5003.23|5003.23|0
1620816570000|2021-05-12 10:49:30|5003.21|5003.21|5005.08|5005.08|5005.08|5005.08|5003.21|5003.21|0
1620816590000|2021-05-12 10:49:50|5005.73|5005.73|5005.73|5005.73|5005.73|5005.73|5005.73|5005.73|0
1620816610000|2021-05-12 10:50:10|5006.5|5006.5|5006.5|5006.5|5006.5|5006.5|5006.5|5006.5|0
1620816620000|2021-05-12 10:50:20|5006.02|5006.02|5006.02|5006.02|5006.02|5006.02|5006.02|5006.02|0
1620816630000|2021-05-12 10:50:30|5006.06|5006.06|5006.06|5006.06|5006.06|5006.06|5006.06|5006.06|0
1620816640000|2021-05-12 10:50:40|5005.13|5005.13|5004.55|5004.55|5005.13|5005.13|5004.55|5004.55|0
1620816650000|2021-05-12 10:50:50|5004.07|5004.07|5004.07|5004.07|5004.07|5004.07|5004.07|5004.07|0
1620816660000|2021-05-12 10:51:00|5003.16|5003.16|5003.16|5003.16|5003.16|5003.16|5003.16|5003.16|0
1620816670000|2021-05-12 10:51:10|5003.1|5003.1|5003.1|5003.1|5003.1|5003.1|5003.1|5003.1|0
1620816680000|2021-05-12 10:51:20|5002.57|5002.57|5002.34|5002.34|5002.86|5002.86|5002.34|5002.34|0
1620816690000|2021-05-12 10:51:30|5002.05|5002.05|5002.34|5002.34|5002.34|5002.34|5002.05|5002.05|0
1620816700000|2021-05-12 10:51:40|5002.81|5002.81|5000.56|5000.56|5002.81|5002.81|5000.34|5000.34|0
1620816710000|2021-05-12 10:51:50|5000.52|5000.52|4999.69|4999.69|5000.52|5000.52|4999.23|4999.23|0
1620816720000|2021-05-12 10:52:00|4998.99|4998.99|4998.76|4998.76|4999.76|4999.76|4998.76|4998.76|0
1620816730000|2021-05-12 10:52:10|4998.99|4998.99|4999.62|4999.62|4999.67|4999.67|4998.94|4998.94|0
1620816750000|2021-05-12 10:52:30|4999.38|4999.38|4999.67|4999.67|4999.67|4999.67|4999.38|4999.38|0
1620816760000|2021-05-12 10:52:40|4999.45|4999.45|4998.82|4998.82|4999.69|4999.69|4998.82|4998.82|0
1620816770000|2021-05-12 10:52:50|4998.58|4998.58|4997.02|4997.02|4998.82|4998.82|4997.02|4997.02|0
1620816780000|2021-05-12 10:53:00|4997.5|4997.5|4997.5|4997.5|4997.5|4997.5|4997.5|4997.5|0
1620816790000|2021-05-12 10:53:10|4997.72|4997.72|4997.72|4997.72|4997.72|4997.72|4997.48|4997.48|0
1620816810000|2021-05-12 10:53:30|4996.85|4996.85|4995.87|4995.87|4996.85|4996.85|4995.87|4995.87|0
1620816820000|2021-05-12 10:53:40|4996.16|4996.16|4996.12|4996.12|4996.16|4996.16|4996.12|4996.12|0
1620816830000|2021-05-12 10:53:50|4995.83|4995.83|4995.47|4995.47|4995.83|4995.83|4995.01|4995.01|0
1620816840000|2021-05-12 10:54:00|4995.7|4995.7|4994.94|4994.94|4995.7|4995.7|4994.94|4994.94|0
1620816850000|2021-05-12 10:54:10|4994.65|4994.65|4995.06|4995.06|4996.04|4996.04|4994.41|4994.41|0
1620816860000|2021-05-12 10:54:20|4995.28|4995.28|4995.75|4995.75|4995.75|4995.75|4995.28|4995.28|0
1620816870000|2021-05-12 10:54:30|4995.47|4995.47|4993.9|4993.9|4995.47|4995.47|4993.69|4993.69|0
1620816880000|2021-05-12 10:54:40|4993.93|4993.93|4994.24|4994.24|4994.24|4994.24|4993.93|4993.93|0
1620816890000|2021-05-12 10:54:50|4994.46|4994.46|4994.17|4994.17|4994.7|4994.7|4993.72|4993.72|0
1620816900000|2021-05-12 10:55:00|4994.46|4994.46|4993.86|4993.86|4994.46|4994.46|4993.86|4993.86|0
1620816910000|2021-05-12 10:55:10|4994.44|4994.44|4994.15|4994.15|4994.44|4994.44|4994.15|4994.15|0
1620816920000|2021-05-12 10:55:20|4992.92|4992.92|4992.85|4992.85|4993.38|4993.38|4992.61|4992.61|0
1620816930000|2021-05-12 10:55:30|4992.56|4992.56|4992.23|4992.23|4992.56|4992.56|4991.75|4991.75|0
1620816940000|2021-05-12 10:55:40|4992.46|4992.46|4993.5|4993.5|4993.5|4993.5|4992.46|4992.46|0
1620816950000|2021-05-12 10:55:50|4993.28|4993.28|4994.07|4994.07|4994.07|4994.07|4993.28|4993.28|0
1620816960000|2021-05-12 10:56:00|4993.86|4993.86|4993.38|4993.38|4993.86|4993.86|4993.09|4993.09|0
1620816970000|2021-05-12 10:56:10|4993.62|4993.62|4993.04|4993.04|4993.62|4993.62|4992.56|4992.56|0
1620816980000|2021-05-12 10:56:20|4992.23|4992.23|4992.75|4992.75|4992.97|4992.97|4991.7|4991.7|0
1620816990000|2021-05-12 10:56:30|4992.51|4992.51|4992.75|4992.75|4992.75|4992.75|4992.51|4992.51|0
1620817000000|2021-05-12 10:56:40|4992.51|4992.51|4992.87|4992.87|4992.87|4992.87|4991.7|4991.7|0
1620817010000|2021-05-12 10:56:50|4992.65|4992.65|4991.65|4991.65|4992.65|4992.65|4991.65|4991.65|0
1620817020000|2021-05-12 10:57:00|4991.89|4991.89|4992.99|4992.99|4993.28|4993.28|4991.89|4991.89|0
1620817030000|2021-05-12 10:57:10|4992.06|4992.06|4991.73|4991.73|4992.06|4992.06|4991.73|4991.73|0
1620817040000|2021-05-12 10:57:20|4990.91|4990.91|4989.81|4989.81|4990.91|4990.91|4989.81|4989.81|0
1620817050000|2021-05-12 10:57:30|4989.33|4989.33|4989.02|4989.02|4989.33|4989.33|4988.52|4988.52|0
1620817060000|2021-05-12 10:57:40|4990.56|4990.56|4990.29|4990.29|4990.57|4990.57|4990.29|4990.29|0
1620817070000|2021-05-12 10:57:50|4990.07|4990.07|4988.22|4988.22|4990.07|4990.07|4988.22|4988.22|0
1620817080000|2021-05-12 10:58:00|4988.94|4988.94|4990.55|4990.55|4990.55|4990.55|4988.94|4988.94|0
1620817090000|2021-05-12 10:58:10|4990.31|4990.31|4989.51|4989.51|4990.31|4990.31|4989.03|4989.03|0
1620817100000|2021-05-12 10:58:20|4990.09|4990.09|4990.09|4990.09|4990.09|4990.09|4990.09|4990.09|0
1620817110000|2021-05-12 10:58:30|4990.57|4990.57|4990.57|4990.57|4990.57|4990.57|4990.57|4990.57|0
1620817120000|2021-05-12 10:58:40|4990.78|4990.78|4990.78|4990.78|4990.78|4990.78|4990.78|4990.78|0
1620817130000|2021-05-12 10:58:50|4991|4991|4992.11|4992.11|4992.11|4992.11|4991|4991|0
1620817150000|2021-05-12 10:59:10|4991.82|4991.82|4990.26|4990.26|4991.82|4991.82|4990.09|4990.09|0
1620817160000|2021-05-12 10:59:20|4990.04|4990.04|4990.55|4990.55|4990.55|4990.55|4990.04|4990.04|0
1620817170000|2021-05-12 10:59:30|4990.78|4990.78|4990.78|4990.78|4990.78|4990.78|4990.78|4990.78|0
1620817180000|2021-05-12 10:59:40|4991.36|4991.36|4991.36|4991.36|4991.36|4991.36|4991.36|4991.36|0
1620817190000|2021-05-12 10:59:50|4991.41|4991.41|4989.32|4989.32|4991.41|4991.41|4989.32|4989.32|0
1620817200000|2021-05-12 11:00:00|4989.75|4989.75|4990.71|4990.71|4991.41|4991.41|4989.75|4989.75|0
1620817210000|2021-05-12 11:00:10|4991.29|4991.29|4990.16|4990.16|4991.29|4991.29|4989.11|4989.11|0
1620817220000|2021-05-12 11:00:20|4989.87|4989.87|4990.45|4990.45|4990.45|4990.45|4989.39|4989.39|0
1620817230000|2021-05-12 11:00:30|4990.49|4990.49|4990.54|4990.54|4990.54|4990.54|4990.49|4990.49|0
1620817240000|2021-05-12 11:00:40|4990.78|4990.78|4991.74|4991.74|4991.74|4991.74|4989.73|4989.73|0
1620817250000|2021-05-12 11:00:50|4991.5|4991.5|4991.52|4991.52|4991.52|4991.52|4991.5|4991.5|0
1620817260000|2021-05-12 11:01:00|4990.32|4990.32|4990.85|4990.85|4990.85|4990.85|4990.32|4990.32|0
1620817270000|2021-05-12 11:01:10|4991.14|4991.14|4989.63|4989.63|4991.35|4991.35|4989.63|4989.63|0
1620817280000|2021-05-12 11:01:20|4989.84|4989.84|4990.68|4990.68|4991.45|4991.45|4989.84|4989.84|0
1620817290000|2021-05-12 11:01:30|4990.1|4990.1|4990.18|4990.18|4990.66|4990.66|4989.94|4989.94|0
1620817300000|2021-05-12 11:01:40|4990.4|4990.4|4990.18|4990.18|4990.87|4990.87|4989.94|4989.94|0
1620817320000|2021-05-12 11:02:00|4990.4|4990.4|4989.44|4989.44|4991.45|4991.45|4989.44|4989.44|0
1620817330000|2021-05-12 11:02:10|4989.65|4989.65|4991.45|4991.45|4991.45|4991.45|4989.17|4989.17|0
1620817340000|2021-05-12 11:02:20|4990.47|4990.47|4992.48|4992.48|4992.48|4992.48|4990.42|4990.42|0
1620817350000|2021-05-12 11:02:30|4992.47|4992.47|4993.24|4993.24|4993.24|4993.24|4992.47|4992.47|0
1620817360000|2021-05-12 11:02:40|4993.21|4993.21|4993.21|4993.21|4993.21|4993.21|4993.21|4993.21|0
1620817370000|2021-05-12 11:02:50|4992.63|4992.63|4992.63|4992.63|4992.63|4992.63|4992.63|4992.63|0
1620817380000|2021-05-12 11:03:00|4993.11|4993.11|4993.11|4993.11|4993.11|4993.11|4993.11|4993.11|0
1620817390000|2021-05-12 11:03:10|4992.87|4992.87|4992.87|4992.87|4992.87|4992.87|4992.87|4992.87|0
1620817400000|2021-05-12 11:03:20|4993.45|4993.45|4994.2|4994.2|4994.2|4994.2|4993.45|4993.45|0
1620817410000|2021-05-12 11:03:30|4993.94|4993.94|4995.46|4995.46|4995.46|4995.46|4993.48|4993.48|0
1620817420000|2021-05-12 11:03:40|4995.68|4995.68|4993.59|4993.59|4995.75|4995.75|4993.59|4993.59|0
1620817430000|2021-05-12 11:03:50|4994.07|4994.07|4995.08|4995.08|4995.08|4995.08|4994.07|4994.07|0
1620817440000|2021-05-12 11:04:00|4995.31|4995.31|4994.74|4994.74|4995.31|4995.31|4994.74|4994.74|0
1620817450000|2021-05-12 11:04:10|4993.83|4993.83|4993.28|4993.28|4994.07|4994.07|4993.28|4993.28|0
1620817470000|2021-05-12 11:04:30|4992.51|4992.51|4992.51|4992.51|4992.51|4992.51|4992.51|4992.51|0
1620817480000|2021-05-12 11:04:40|4992.5|4992.5|4994.01|4994.01|4994.01|4994.01|4992.5|4992.5|0
1620817490000|2021-05-12 11:04:50|4994.25|4994.25|4994.75|4994.75|4994.75|4994.75|4994.01|4994.01|0
1620817500000|2021-05-12 11:05:00|4994.46|4994.46|4993.05|4993.05|4994.46|4994.46|4993.05|4993.05|0
1620817510000|2021-05-12 11:05:10|4993.72|4993.72|4993.94|4993.94|4993.94|4993.94|4993.72|4993.72|0
1620817520000|2021-05-12 11:05:20|4994.41|4994.41|4995.28|4995.28|4995.28|4995.28|4994.41|4994.41|0
1620817530000|2021-05-12 11:05:30|4995.76|4995.76|4995.97|4995.97|4995.97|4995.97|4995.76|4995.76|0
1620817540000|2021-05-12 11:05:40|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|4996.02|4996.02|0
1620817550000|2021-05-12 11:05:50|4995.97|4995.97|4995.74|4995.74|4995.97|4995.97|4995.74|4995.74|0
1620817560000|2021-05-12 11:06:00|4996.26|4996.26|4995.52|4995.52|4996.48|4996.48|4995.04|4995.04|0
1620817570000|2021-05-12 11:06:10|4995.01|4995.01|4994.54|4994.54|4995.01|4995.01|4994.25|4994.25|0
1620817580000|2021-05-12 11:06:20|4993.55|4993.55|4994.87|4994.87|4994.87|4994.87|4993.55|4993.55|0
1620817590000|2021-05-12 11:06:30|4993.91|4993.91|4994.2|4994.2|4994.2|4994.2|4993.91|4993.91|0
1620817610000|2021-05-12 11:06:50|4993.46|4993.46|4992.72|4992.72|4993.7|4993.7|4992.19|4992.19|0
1620817620000|2021-05-12 11:07:00|4992.43|4992.43|4992.43|4992.43|4992.43|4992.43|4992.43|4992.43|0
1620817640000|2021-05-12 11:07:20|4991.42|4991.42|4988.85|4988.85|4991.42|4991.42|4988.85|4988.85|0
1620817650000|2021-05-12 11:07:30|4988.64|4988.64|4991.08|4991.08|4991.08|4991.08|4988.4|4988.4|0
1620817660000|2021-05-12 11:07:40|4990.8|4990.8|4989.76|4989.76|4990.8|4990.8|4989.07|4989.07|0
1620817670000|2021-05-12 11:07:50|4990|4990|4990|4990|4990.05|4990.05|4989.52|4989.52|0
1620817680000|2021-05-12 11:08:00|4990.58|4990.58|4990.8|4990.8|4990.8|4990.8|4990.58|4990.58|0
1620817690000|2021-05-12 11:08:10|4990.27|4990.27|4987.55|4987.55|4990.27|4990.27|4987.08|4987.08|0
1620817700000|2021-05-12 11:08:20|4987.84|4987.84|4989.26|4989.26|4989.26|4989.26|4987.84|4987.84|0
1620817710000|2021-05-12 11:08:30|4989.47|4989.47|4989.55|4989.55|4989.55|4989.55|4989.47|4989.47|0
1620817720000|2021-05-12 11:08:40|4989.84|4989.84|4989.84|4989.84|4989.84|4989.84|4989.84|4989.84|0
1620817740000|2021-05-12 11:09:00|4990.41|4990.41|4990.15|4990.15|4990.65|4990.65|4989.91|4989.91|0
1620817750000|2021-05-12 11:09:10|4990.39|4990.39|4990.39|4990.39|4990.39|4990.39|4990.39|4990.39|0
1620817760000|2021-05-12 11:09:20|4990.58|4990.58|4990.58|4990.58|4990.58|4990.58|4990.58|4990.58|0
1620817770000|2021-05-12 11:09:30|4990.82|4990.82|4990.58|4990.58|4990.82|4990.82|4990.58|4990.58|0
1620817780000|2021-05-12 11:09:40|4990.82|4990.82|4990.58|4990.58|4990.82|4990.82|4990.58|4990.58|0
1620817790000|2021-05-12 11:09:50|4990.82|4990.82|4990.6|4990.6|4991.03|4991.03|4990.6|4990.6|0
1620817800000|2021-05-12 11:10:00|4990.39|4990.39|4990.6|4990.6|4990.6|4990.6|4990.39|4990.39|0
1620817810000|2021-05-12 11:10:10|4990.84|4990.84|4991.42|4991.42|4991.42|4991.42|4990.84|4990.84|0
1620817820000|2021-05-12 11:10:20|4991.64|4991.64|4992.73|4992.73|4992.73|4992.73|4991.64|4991.64|0
1620817830000|2021-05-12 11:10:30|4992.97|4992.97|4992.41|4992.41|4992.97|4992.97|4992.2|4992.2|0
1620817850000|2021-05-12 11:10:50|4992.89|4992.89|4993.16|4993.16|4993.16|4993.16|4992.89|4992.89|0
1620817860000|2021-05-12 11:11:00|4993.64|4993.64|4993.18|4993.18|4993.64|4993.64|4992.7|4992.7|0
1620817870000|2021-05-12 11:11:10|4992.7|4992.7|4991.96|4991.96|4992.7|4992.7|4991.96|4991.96|0
1620817880000|2021-05-12 11:11:20|4992.25|4992.25|4992.75|4992.75|4992.75|4992.75|4992.25|4992.25|0
1620817900000|2021-05-12 11:11:40|4993.04|4993.04|4994.63|4994.63|4994.63|4994.63|4993.04|4993.04|0
1620817910000|2021-05-12 11:11:50|4994.91|4994.91|4995.68|4995.68|4995.68|4995.68|4994.91|4994.91|0
1620817920000|2021-05-12 11:12:00|4995.97|4995.97|4996.96|4996.96|4997.42|4997.42|4995.97|4995.97|0
1620817930000|2021-05-12 11:12:10|4997.47|4997.47|4997.53|4997.53|4997.53|4997.53|4997.47|4997.47|0
1620817940000|2021-05-12 11:12:20|4997.31|4997.31|4997.84|4997.84|4997.84|4997.84|4997.31|4997.31|0
1620817950000|2021-05-12 11:12:30|4997.55|4997.55|4997.55|4997.55|4997.55|4997.55|4997.55|4997.55|0
1620817960000|2021-05-12 11:12:40|4996.85|4996.85|4996.47|4996.47|4996.85|4996.85|4996.18|4996.18|0
1620817970000|2021-05-12 11:12:50|4996.18|4996.18|4996.47|4996.47|4996.47|4996.47|4996.18|4996.18|0
1620817980000|2021-05-12 11:13:00|4996.69|4996.69|4996.69|4996.69|4996.69|4996.69|4996.69|4996.69|0
1620817990000|2021-05-12 11:13:10|4996.61|4996.61|4997.09|4997.09|4997.09|4997.09|4996.61|4996.61|0
1620818000000|2021-05-12 11:13:20|4997.33|4997.33|4998.8|4998.8|4998.8|4998.8|4997.33|4997.33|0
1620818010000|2021-05-12 11:13:30|4999.03|4999.03|4998.51|4998.51|4999.03|4999.03|4998.51|4998.51|0
1620818020000|2021-05-12 11:13:40|4998.07|4998.07|4997.57|4997.57|4998.07|4998.07|4996.85|4996.85|0
1620818030000|2021-05-12 11:13:50|4997.33|4997.33|4996.85|4996.85|4997.33|4997.33|4996.56|4996.56|0
1620818040000|2021-05-12 11:14:00|4997.07|4997.07|4997.07|4997.07|4997.07|4997.07|4997.07|4997.07|0
1620818050000|2021-05-12 11:14:10|4997.36|4997.36|4997.65|4997.65|4997.65|4997.65|4997.36|4997.36|0
1620818060000|2021-05-12 11:14:20|4997.93|4997.93|4999.85|4999.85|4999.85|4999.85|4997.93|4997.93|0
1620818070000|2021-05-12 11:14:30|5000.14|5000.14|5000.43|5000.43|5000.43|5000.43|5000.14|5000.14|0
1620818080000|2021-05-12 11:14:40|5000.68|5000.68|5001.88|5001.88|5001.88|5001.88|5000.68|5000.68|0
1620818090000|2021-05-12 11:14:50|5001.59|5001.59|5001.59|5001.59|5001.59|5001.59|5001.59|5001.59|0
1620818100000|2021-05-12 11:15:00|5001.88|5001.88|5002.19|5002.19|5002.19|5002.19|5001.66|5001.66|0
1620818110000|2021-05-12 11:15:10|5002.62|5002.62|5003.55|5003.55|5003.55|5003.55|5002.62|5002.62|0
1620818120000|2021-05-12 11:15:20|5003.54|5003.54|5003.26|5003.26|5003.55|5003.55|5003.26|5003.26|0
1620818160000|2021-05-12 11:16:00|5003.02|5003.02|5003.31|5003.31|5003.31|5003.31|5003.02|5003.02|0
1620818170000|2021-05-12 11:16:10|5002.59|5002.59|5002.35|5002.35|5002.59|5002.59|5002.35|5002.35|0
1620818180000|2021-05-12 11:16:20|5002.59|5002.59|5003.52|5003.52|5003.52|5003.52|5002.59|5002.59|0
1620818190000|2021-05-12 11:16:30|5003.23|5003.23|5003.2|5003.2|5003.49|5003.49|5003.2|5003.2|0
1620818200000|2021-05-12 11:16:40|5002.75|5002.75|5002.75|5002.75|5002.75|5002.75|5002.75|5002.75|0
1620818210000|2021-05-12 11:16:50|5002.51|5002.51|5001.17|5001.17|5002.51|5002.51|5001.17|5001.17|0
1620818220000|2021-05-12 11:17:00|5000.88|5000.88|4998.24|4998.24|5000.88|5000.88|4998.24|4998.24|0
1620818230000|2021-05-12 11:17:10|4998.23|4998.23|4996.4|4996.4|4998.23|4998.23|4996.4|4996.4|0
1620818240000|2021-05-12 11:17:20|4996.64|4996.64|4996.03|4996.03|4996.64|4996.64|4996.03|4996.03|0
1620818250000|2021-05-12 11:17:30|4993.64|4993.64|4993.64|4993.64|4993.64|4993.64|4993.64|4993.64|0
1620818260000|2021-05-12 11:17:40|4994.11|4994.11|4994.69|4994.69|4994.69|4994.69|4994.11|4994.11|0
1620818270000|2021-05-12 11:17:50|4995.34|4995.34|4995.36|4995.36|4996.37|4996.37|4995.34|4995.34|0
1620818280000|2021-05-12 11:18:00|4993.92|4993.92|4991.69|4991.69|4993.92|4993.92|4991.4|4991.4|0
1620818290000|2021-05-12 11:18:10|4992.51|4992.51|4992.51|4992.51|4992.51|4992.51|4992.51|4992.51|0
1620818310000|2021-05-12 11:18:30|4992.99|4992.99|4995.76|4995.76|4995.76|4995.76|4992.97|4992.97|0
1620818320000|2021-05-12 11:18:40|4995.52|4995.52|4995.3|4995.3|4995.52|4995.52|4995.3|4995.3|0
1620818340000|2021-05-12 11:19:00|4995.59|4995.59|4996.36|4996.36|4996.36|4996.36|4995.59|4995.59|0
1620818350000|2021-05-12 11:19:10|4996.38|4996.38|4996.38|4996.38|4996.38|4996.38|4996.38|4996.38|0
1620818360000|2021-05-12 11:19:20|4996.86|4996.86|4996.86|4996.86|4996.86|4996.86|4996.86|4996.86|0
1620818370000|2021-05-12 11:19:30|4996.62|4996.62|4996.86|4996.86|4996.86|4996.86|4996.62|4996.62|0
1620818380000|2021-05-12 11:19:40|4997.15|4997.15|4997.15|4997.15|4997.15|4997.15|4997.15|4997.15|0
1620818390000|2021-05-12 11:19:50|4996.91|4996.91|4997.38|4997.38|4997.38|4997.38|4996.91|4996.91|0
1620818400000|2021-05-12 11:20:00|4997.1|4997.1|4998.78|4998.78|4998.78|4998.78|4997.1|4997.1|0
1620818410000|2021-05-12 11:20:10|4998.99|4998.99|4999.95|4999.95|4999.95|4999.95|4998.99|4998.99|0
1620818430000|2021-05-12 11:20:30|5000.19|5000.19|5001.92|5001.92|5001.92|5001.92|5000.19|5000.19|0
1620818440000|2021-05-12 11:20:40|5002.21|5002.21|5002.24|5002.24|5002.24|5002.24|5002.21|5002.21|0
1620818450000|2021-05-12 11:20:50|5002.67|5002.67|5002.67|5002.67|5002.67|5002.67|5002.45|5002.45|0
1620818460000|2021-05-12 11:21:00|5003.83|5003.83|5004.33|5004.33|5004.33|5004.33|5003.83|5003.83|0
1620818470000|2021-05-12 11:21:10|5005.1|5005.1|5004.95|5004.95|5005.48|5005.48|5004.95|5004.95|0
1620818480000|2021-05-12 11:21:20|5004.52|5004.52|5001.75|5001.75|5004.77|5004.77|5001.75|5001.75|0
1620818490000|2021-05-12 11:21:30|5001.99|5001.99|5001.99|5001.99|5001.99|5001.99|5001.99|5001.99|0
1620818500000|2021-05-12 11:21:40|5001.75|5001.75|5001.15|5001.15|5001.75|5001.75|5000.94|5000.94|0
1620818510000|2021-05-12 11:21:50|5001.39|5001.39|5001.39|5001.39|5001.39|5001.39|5001.39|5001.39|0
1620818520000|2021-05-12 11:22:00|5001.68|5001.68|5001.68|5001.68|5001.68|5001.68|5001.68|5001.68|0
1620818550000|2021-05-12 11:22:30|5001.39|5001.39|5001.39|5001.39|5001.39|5001.39|5001.39|5001.39|0
1620818560000|2021-05-12 11:22:40|5000.89|5000.89|5000.39|5000.39|5000.89|5000.89|5000.37|5000.37|0
1620818570000|2021-05-12 11:22:50|5000.67|5000.67|5001.54|5001.54|5001.54|5001.54|5000.67|5000.67|0
1620818580000|2021-05-12 11:23:00|5001.78|5001.78|5002.02|5002.02|5002.23|5002.23|5001.78|5001.78|0
1620818590000|2021-05-12 11:23:10|5001.44|5001.44|5001.44|5001.44|5001.44|5001.44|5001.44|5001.44|0
1620818600000|2021-05-12 11:23:20|5001.15|5001.15|5000.91|5000.91|5001.15|5001.15|5000.91|5000.91|0
1620818610000|2021-05-12 11:23:30|5001.2|5001.2|5000.72|5000.72|5001.2|5001.2|5000.72|5000.72|0
1620818620000|2021-05-12 11:23:40|5000.43|5000.43|5000.17|5000.17|5000.43|5000.43|4999.69|4999.69|0
1620818630000|2021-05-12 11:23:50|4999.69|4999.69|4999.93|4999.93|4999.93|4999.93|4999.69|4999.69|0
1620818640000|2021-05-12 11:24:00|5000.15|5000.15|5000.67|5000.67|5000.67|5000.67|5000.15|5000.15|0
1620818650000|2021-05-12 11:24:10|4999.98|4999.98|4999.98|4999.98|4999.98|4999.98|4999.98|4999.98|0
1620818660000|2021-05-12 11:24:20|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|0
1620818700000|2021-05-12 11:25:00|5000.91|5000.91|5000.88|5000.88|5000.91|5000.91|5000.88|5000.88|0
1620818710000|2021-05-12 11:25:10|5001.12|5001.12|5001.12|5001.12|5001.12|5001.12|5001.12|5001.12|0
1620818720000|2021-05-12 11:25:20|5001.34|5001.34|5000.93|5000.93|5001.34|5001.34|5000.64|5000.64|0
1620818730000|2021-05-12 11:25:30|5000.72|5000.72|5000.95|5000.95|5000.95|5000.95|5000.72|5000.72|0
1620818740000|2021-05-12 11:25:40|5000.72|5000.72|5000.72|5000.72|5000.72|5000.72|5000.72|5000.72|0
1620818750000|2021-05-12 11:25:50|5000.95|5000.95|5000.99|5000.99|5000.99|5000.99|5000.95|5000.95|0
1620818760000|2021-05-12 11:26:00|5001.21|5001.21|5001.45|5001.45|5001.45|5001.45|5001.21|5001.21|0
1620818770000|2021-05-12 11:26:10|5001.43|5001.43|5001.43|5001.43|5001.43|5001.43|5001.43|5001.43|0
1620818780000|2021-05-12 11:26:20|5001.14|5001.14|5001.14|5001.14|5001.14|5001.14|5001.14|5001.14|0
1620818800000|2021-05-12 11:26:40|5001.43|5001.43|5001.96|5001.96|5001.96|5001.96|5001.14|5001.14|0
1620818810000|2021-05-12 11:26:50|5002.25|5002.25|5002.49|5002.49|5002.49|5002.49|5002.25|5002.25|0
1620818820000|2021-05-12 11:27:00|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|0
1620818830000|2021-05-12 11:27:10|5002.3|5002.3|5002.01|5002.01|5002.3|5002.3|5002.01|5002.01|0
1620818850000|2021-05-12 11:27:30|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|0
1620818860000|2021-05-12 11:27:40|5002.42|5002.42|5003.69|5003.69|5003.69|5003.69|5001.19|5001.19|0
1620818880000|2021-05-12 11:28:00|5003.11|5003.11|5003.11|5003.11|5003.11|5003.11|5003.11|5003.11|0
1620818900000|2021-05-12 11:28:20|5002.63|5002.63|5003.5|5003.5|5003.5|5003.5|5002.34|5002.34|0
1620818910000|2021-05-12 11:28:30|5002.92|5002.92|5002.17|5002.17|5002.92|5002.92|5002.13|5002.13|0
1620818920000|2021-05-12 11:28:40|5002.41|5002.41|5002.41|5002.41|5002.41|5002.41|5002.41|5002.41|0
1620818940000|2021-05-12 11:29:00|5002.17|5002.17|5001.18|5001.18|5002.17|5002.17|5000.89|5000.89|0
1620818950000|2021-05-12 11:29:10|5001.62|5001.62|5002.81|5002.81|5002.81|5002.81|5001.62|5001.62|0
1620818960000|2021-05-12 11:29:20|5002.8|5002.8|5003.23|5003.23|5003.23|5003.23|5002.8|5002.8|0
1620818970000|2021-05-12 11:29:30|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|0
1620818990000|2021-05-12 11:29:50|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|0
1620819000000|2021-05-12 11:30:00|5002.97|5002.97|5004.41|5004.41|5004.41|5004.41|5002.97|5002.97|0
1620819010000|2021-05-12 11:30:10|5004.7|5004.7|5004.78|5004.78|5004.78|5004.78|5004.7|5004.7|0
1620819020000|2021-05-12 11:30:20|5005.07|5005.07|5006.22|5006.22|5006.22|5006.22|5005.07|5005.07|0
1620819030000|2021-05-12 11:30:30|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|0
1620819050000|2021-05-12 11:30:50|5006|5006|5006.7|5006.7|5006.7|5006.7|5006|5006|0
1620819060000|2021-05-12 11:31:00|5006.72|5006.72|5007.34|5007.34|5007.58|5007.58|5006.72|5006.72|0
1620819080000|2021-05-12 11:31:20|5007.32|5007.32|5007.34|5007.34|5007.34|5007.34|5007.32|5007.32|0
1620819090000|2021-05-12 11:31:30|5006.76|5006.76|5006.52|5006.52|5006.76|5006.76|5006.52|5006.52|0
1620819120000|2021-05-12 11:32:00|5006.49|5006.49|5006.75|5006.75|5006.75|5006.75|5006.49|5006.49|0
1620819130000|2021-05-12 11:32:10|5006.1|5006.1|5005.4|5005.4|5006.1|5006.1|5005.4|5005.4|0
1620819140000|2021-05-12 11:32:20|5005.62|5005.62|5006.49|5006.49|5006.49|5006.49|5005.62|5005.62|0
1620819160000|2021-05-12 11:32:40|5006.2|5006.2|5004.49|5004.49|5006.49|5006.49|5004.49|5004.49|0
1620819170000|2021-05-12 11:32:50|5004.21|5004.21|5004.44|5004.44|5004.44|5004.44|5004.21|5004.21|0
1620819180000|2021-05-12 11:33:00|5004.88|5004.88|5004.88|5004.88|5004.88|5004.88|5004.88|5004.88|0
1620819190000|2021-05-12 11:33:10|5005.12|5005.12|5005.12|5005.12|5005.12|5005.12|5005.12|5005.12|0
1620819200000|2021-05-12 11:33:20|5004.42|5004.42|5004.34|5004.34|5004.42|5004.42|5004.34|5004.34|0
1620819210000|2021-05-12 11:33:30|5004.58|5004.58|5006.05|5006.05|5006.05|5006.05|5004.58|5004.58|0
1620819220000|2021-05-12 11:33:40|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|0
1620819230000|2021-05-12 11:33:50|5006.5|5006.5|5007.03|5007.03|5007.32|5007.32|5006.5|5006.5|0
1620819240000|2021-05-12 11:34:00|5007.53|5007.53|5006.26|5006.26|5007.53|5007.53|5006.26|5006.26|0
1620819250000|2021-05-12 11:34:10|5006.5|5006.5|5006.21|5006.21|5006.5|5006.5|5005.92|5005.92|0
1620819260000|2021-05-12 11:34:20|5005.78|5005.78|5006|5006|5006|5006|5005.78|5005.78|0
1620819270000|2021-05-12 11:34:30|5006.24|5006.24|5006.81|5006.81|5006.81|5006.81|5006.24|5006.24|0
1620819280000|2021-05-12 11:34:40|5007.03|5007.03|5007.03|5007.03|5007.03|5007.03|5007.03|5007.03|0
1620819300000|2021-05-12 11:35:00|5007.32|5007.32|5007.01|5007.01|5007.32|5007.32|5006.53|5006.53|0
1620819310000|2021-05-12 11:35:10|5007.23|5007.23|5007.47|5007.47|5007.47|5007.47|5007.23|5007.23|0
1620819340000|2021-05-12 11:35:40|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|0
1620819350000|2021-05-12 11:35:50|5007.43|5007.43|5007.43|5007.43|5007.43|5007.43|5007.43|5007.43|0
1620819360000|2021-05-12 11:36:00|5008.59|5008.59|5008.59|5008.59|5008.59|5008.59|5008.59|5008.59|0
1620819370000|2021-05-12 11:36:10|5008.3|5008.3|5009.21|5009.21|5009.21|5009.21|5008.3|5008.3|0
1620819390000|2021-05-12 11:36:30|5009.26|5009.26|5009.03|5009.03|5009.26|5009.26|5009.03|5009.03|0
1620819400000|2021-05-12 11:36:40|5008.5|5008.5|5009.34|5009.34|5009.34|5009.34|5008.28|5008.28|0
1620819410000|2021-05-12 11:36:50|5010.2|5010.2|5010.28|5010.28|5010.78|5010.78|5010.2|5010.2|0
1620819420000|2021-05-12 11:37:00|5010.29|5010.29|5010.8|5010.8|5010.8|5010.8|5010.28|5010.28|0
1620819430000|2021-05-12 11:37:10|5011.45|5011.45|5011.77|5011.77|5011.77|5011.77|5011.45|5011.45|0
1620819440000|2021-05-12 11:37:20|5011.53|5011.53|5011.77|5011.77|5011.77|5011.77|5011.53|5011.53|0
1620819460000|2021-05-12 11:37:40|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|0
1620819480000|2021-05-12 11:38:00|5011.5|5011.5|5011.5|5011.5|5011.5|5011.5|5011.5|5011.5|0
1620819500000|2021-05-12 11:38:20|5011.55|5011.55|5011.31|5011.31|5011.55|5011.55|5011.31|5011.31|0
1620819510000|2021-05-12 11:38:30|5011.6|5011.6|5011.6|5011.6|5011.6|5011.6|5011.6|5011.6|0
1620819520000|2021-05-12 11:38:40|5011.89|5011.89|5011.6|5011.6|5011.89|5011.89|5011.6|5011.6|0
1620819540000|2021-05-12 11:39:00|5011.59|5011.59|5011.35|5011.35|5011.61|5011.61|5011.35|5011.35|0
1620819550000|2021-05-12 11:39:10|5011.93|5011.93|5011.57|5011.57|5011.93|5011.93|5011.57|5011.57|0
1620819560000|2021-05-12 11:39:20|5011.28|5011.28|5010.56|5010.56|5011.57|5011.57|5010.56|5010.56|0
1620819570000|2021-05-12 11:39:30|5010.78|5010.78|5010.78|5010.78|5010.78|5010.78|5010.78|5010.78|0
1620819590000|2021-05-12 11:39:50|5010.49|5010.49|5009.74|5009.74|5010.49|5010.49|5009.74|5009.74|0
1620819600000|2021-05-12 11:40:00|5009.98|5009.98|5009.11|5009.11|5009.98|5009.98|5009.11|5009.11|0
1620819610000|2021-05-12 11:40:10|5009.14|5009.14|5009.14|5009.14|5009.14|5009.14|5009.14|5009.14|0
1620819620000|2021-05-12 11:40:20|5008.9|5008.9|5010.24|5010.24|5010.24|5010.24|5008.9|5008.9|0
1620819630000|2021-05-12 11:40:30|5010.53|5010.53|5010.24|5010.24|5010.53|5010.53|5010.24|5010.24|0
1620819640000|2021-05-12 11:40:40|5009.77|5009.77|5009.53|5009.53|5009.77|5009.77|5009.53|5009.53|0
1620819660000|2021-05-12 11:41:00|5010.1|5010.1|5009.51|5009.51|5010.1|5010.1|5009.51|5009.51|0
1620819670000|2021-05-12 11:41:10|5009.75|5009.75|5009.51|5009.51|5009.75|5009.75|5009.46|5009.46|0
1620819680000|2021-05-12 11:41:20|5009.54|5009.54|5010.04|5010.04|5010.04|5010.04|5009.51|5009.51|0
1620819690000|2021-05-12 11:41:30|5010.25|5010.25|5010.25|5010.25|5010.25|5010.25|5010.25|5010.25|0
1620819710000|2021-05-12 11:41:50|5010.49|5010.49|5011.36|5011.36|5011.36|5011.36|5010.49|5010.49|0
1620819740000|2021-05-12 11:42:20|5011.34|5011.34|5010.91|5010.91|5011.34|5011.34|5010.91|5010.91|0
1620819750000|2021-05-12 11:42:30|5010.43|5010.43|5010.72|5010.72|5010.72|5010.72|5010.43|5010.43|0
1620819760000|2021-05-12 11:42:40|5010.96|5010.96|5011.53|5011.53|5011.53|5011.53|5010.96|5010.96|0
1620819770000|2021-05-12 11:42:50|5011.52|5011.52|5011.9|5011.9|5011.9|5011.9|5011.23|5011.23|0
1620819780000|2021-05-12 11:43:00|5012.33|5012.33|5012.33|5012.33|5012.33|5012.33|5012.33|5012.33|0
1620819790000|2021-05-12 11:43:10|5012.57|5012.57|5012.57|5012.57|5012.57|5012.57|5012.33|5012.33|0
1620819800000|2021-05-12 11:43:20|5012.79|5012.79|5013.08|5013.08|5013.37|5013.37|5012.79|5012.79|0
1620819810000|2021-05-12 11:43:30|5012.84|5012.84|5012.62|5012.62|5013.08|5013.08|5012.62|5012.62|0
1620819830000|2021-05-12 11:43:50|5012.38|5012.38|5012.62|5012.62|5012.62|5012.62|5012.38|5012.38|0
1620819840000|2021-05-12 11:44:00|5013.2|5013.2|5013.2|5013.2|5013.2|5013.2|5013.2|5013.2|0
1620819850000|2021-05-12 11:44:10|5013.18|5013.18|5013.17|5013.17|5013.18|5013.18|5013.17|5013.17|0
1620819870000|2021-05-12 11:44:30|5012.88|5012.88|5013.7|5013.7|5013.7|5013.7|5012.88|5012.88|0
1620819880000|2021-05-12 11:44:40|5013.94|5013.94|5013.94|5013.94|5013.94|5013.94|5013.94|5013.94|0
1620819890000|2021-05-12 11:44:50|5014.15|5014.15|5014.59|5014.59|5014.61|5014.61|5014.15|5014.15|0
1620819900000|2021-05-12 11:45:00|5014.88|5014.88|5014.35|5014.35|5014.88|5014.88|5014.35|5014.35|0
1620819910000|2021-05-12 11:45:10|5013.65|5013.65|5013.44|5013.44|5013.65|5013.65|5013.44|5013.44|0
1620819920000|2021-05-12 11:45:20|5013.43|5013.43|5014.17|5014.17|5014.17|5014.17|5013.43|5013.43|0
1620819930000|2021-05-12 11:45:30|5014.46|5014.46|5015|5015|5015|5015|5014.46|5014.46|0
1620819940000|2021-05-12 11:45:40|5014.76|5014.76|5014.76|5014.76|5014.76|5014.76|5014.76|5014.76|0
1620819960000|2021-05-12 11:46:00|5015|5015|5015.19|5015.19|5015.43|5015.43|5015|5015|0
1620819970000|2021-05-12 11:46:10|5014.76|5014.76|5014.76|5014.76|5015|5015|5014.76|5014.76|0
1620819980000|2021-05-12 11:46:20|5015.05|5015.05|5015.05|5015.05|5015.05|5015.05|5015.05|5015.05|0
1620819990000|2021-05-12 11:46:30|5015.34|5015.34|5016.7|5016.7|5016.7|5016.7|5015.34|5015.34|0
1620820000000|2021-05-12 11:46:40|5016.99|5016.99|5016.75|5016.75|5017.42|5017.42|5016.75|5016.75|0
1620820010000|2021-05-12 11:46:50|5017.23|5017.23|5016.68|5016.68|5017.52|5017.52|5016.68|5016.68|0
1620820020000|2021-05-12 11:47:00|5016.92|5016.92|5016.22|5016.22|5016.92|5016.92|5016.22|5016.22|0
1620820040000|2021-05-12 11:47:20|5016.46|5016.46|5016.75|5016.75|5016.75|5016.75|5016.46|5016.46|0
1620820050000|2021-05-12 11:47:30|5016.97|5016.97|5017.04|5017.04|5017.04|5017.04|5016.75|5016.75|0
1620820080000|2021-05-12 11:48:00|5017.03|5017.03|5017.03|5017.03|5017.31|5017.31|5017.03|5017.03|0
1620820090000|2021-05-12 11:48:10|5017.46|5017.46|5018.15|5018.15|5018.15|5018.15|5017.24|5017.24|0
1620820100000|2021-05-12 11:48:20|5017.94|5017.94|5017.94|5017.94|5017.94|5017.94|5017.94|5017.94|0
1620820110000|2021-05-12 11:48:30|5017.36|5017.36|5017.36|5017.36|5017.36|5017.36|5017.36|5017.36|0
1620820130000|2021-05-12 11:48:50|5017.12|5017.12|5017.19|5017.19|5017.19|5017.19|5016.9|5016.9|0
1620820140000|2021-05-12 11:49:00|5017.77|5017.77|5018.25|5018.25|5018.25|5018.25|5017.77|5017.77|0
1620820150000|2021-05-12 11:49:10|5018.68|5018.68|5017.41|5017.41|5018.68|5018.68|5017.41|5017.41|0
1620820160000|2021-05-12 11:49:20|5017.7|5017.7|5017.7|5017.7|5017.7|5017.7|5017.7|5017.7|0
1620820170000|2021-05-12 11:49:30|5017.94|5017.94|5017.98|5017.98|5017.99|5017.99|5017.94|5017.94|0
1620820180000|2021-05-12 11:49:40|5018.22|5018.22|5018.22|5018.22|5018.22|5018.22|5018.22|5018.22|0
1620820200000|2021-05-12 11:50:00|5017.98|5017.98|5018.22|5018.22|5018.22|5018.22|5017.98|5017.98|0
1620820210000|2021-05-12 11:50:10|5017.98|5017.98|5017.98|5017.98|5017.98|5017.98|5017.98|5017.98|0
1620820220000|2021-05-12 11:50:20|5018.22|5018.22|5018.5|5018.5|5018.5|5018.5|5018.22|5018.22|0
1620820230000|2021-05-12 11:50:30|5018.74|5018.74|5017.98|5017.98|5018.74|5018.74|5017.98|5017.98|0
1620820240000|2021-05-12 11:50:40|5018.48|5018.48|5018.05|5018.05|5018.48|5018.48|5018.05|5018.05|0
1620820250000|2021-05-12 11:50:50|5018.29|5018.29|5018.29|5018.29|5018.29|5018.29|5018.29|5018.29|0
1620820260000|2021-05-12 11:51:00|5018.53|5018.53|5020.04|5020.04|5020.04|5020.04|5018.53|5018.53|0
1620820270000|2021-05-12 11:51:10|5020.03|5020.03|5020.03|5020.03|5020.03|5020.03|5020.03|5020.03|0
1620820280000|2021-05-12 11:51:20|5020.27|5020.27|5020.27|5020.27|5020.27|5020.27|5020.27|5020.27|0
1620820290000|2021-05-12 11:51:30|5020.05|5020.05|5020.63|5020.63|5020.63|5020.63|5019.81|5019.81|0
1620820300000|2021-05-12 11:51:40|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|0
1620820310000|2021-05-12 11:51:50|5021.06|5021.06|5021.06|5021.06|5021.06|5021.06|5021.06|5021.06|0
1620820320000|2021-05-12 11:52:00|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|0
1620820340000|2021-05-12 11:52:20|5021.25|5021.25|5021.25|5021.25|5021.25|5021.25|5021.25|5021.25|0
1620820350000|2021-05-12 11:52:30|5020.96|5020.96|5020.96|5020.96|5020.96|5020.96|5020.96|5020.96|0
1620820360000|2021-05-12 11:52:40|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|0
1620820370000|2021-05-12 11:52:50|5021.58|5021.58|5021.8|5021.8|5021.8|5021.8|5021.58|5021.58|0
1620820390000|2021-05-12 11:53:10|5021.77|5021.77|5021.77|5021.77|5021.77|5021.77|5021.77|5021.77|0
1620820400000|2021-05-12 11:53:20|5022.01|5022.01|5021.77|5021.77|5022.01|5022.01|5021.77|5021.77|0
1620820410000|2021-05-12 11:53:30|5022.01|5022.01|5022.01|5022.01|5022.01|5022.01|5022.01|5022.01|0
1620820420000|2021-05-12 11:53:40|5022.3|5022.3|5022.3|5022.3|5022.3|5022.3|5022.3|5022.3|0
1620820430000|2021-05-12 11:53:50|5022.59|5022.59|5022.75|5022.75|5023.04|5023.04|5022.18|5022.18|0
1620820440000|2021-05-12 11:54:00|5022.74|5022.74|5022.46|5022.46|5022.75|5022.75|5022.46|5022.46|0
1620820450000|2021-05-12 11:54:10|5022.18|5022.18|5017.47|5017.47|5022.18|5022.18|5017.47|5017.47|0
1620820460000|2021-05-12 11:54:20|5018.18|5018.18|5019.43|5019.43|5019.89|5019.89|5018.18|5018.18|0
1620820470000|2021-05-12 11:54:30|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|0
1620820490000|2021-05-12 11:54:50|5019.94|5019.94|5020.18|5020.18|5020.18|5020.18|5019.94|5019.94|0
1620820500000|2021-05-12 11:55:00|5020.16|5020.16|5020.69|5020.69|5020.69|5020.69|5020.16|5020.16|0
1620820520000|2021-05-12 11:55:20|5020.4|5020.4|5020.4|5020.4|5020.4|5020.4|5020.4|5020.4|0
1620820530000|2021-05-12 11:55:30|5020.83|5020.83|5020.83|5020.83|5020.83|5020.83|5020.83|5020.83|0
1620820550000|2021-05-12 11:55:50|5021.7|5021.7|5021.7|5021.7|5021.7|5021.7|5021.7|5021.7|0
1620820560000|2021-05-12 11:56:00|5021.94|5021.94|5022.15|5022.15|5022.15|5022.15|5021.94|5021.94|0
1620820570000|2021-05-12 11:56:10|5021.94|5021.94|5021.65|5021.65|5021.94|5021.94|5021.65|5021.65|0
1620820580000|2021-05-12 11:56:20|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|5021.89|0
1620820590000|2021-05-12 11:56:30|5021.9|5021.9|5022.94|5022.94|5022.94|5022.94|5021.9|5021.9|0
1620820600000|2021-05-12 11:56:40|5023.18|5023.18|5023.18|5023.18|5023.18|5023.18|5023.18|5023.18|0
1620820620000|2021-05-12 11:57:00|5023.63|5023.63|5023.92|5023.92|5023.92|5023.92|5023.63|5023.63|0
1620820640000|2021-05-12 11:57:20|5024.16|5024.16|5025.36|5025.36|5025.36|5025.36|5024.16|5024.16|0
1620820650000|2021-05-12 11:57:30|5025.65|5025.65|5025.65|5025.65|5025.65|5025.65|5025.36|5025.36|0
1620820660000|2021-05-12 11:57:40|5025.89|5025.89|5025.89|5025.89|5025.89|5025.89|5025.89|5025.89|0
1620820670000|2021-05-12 11:57:50|5026.18|5026.18|5026.63|5026.63|5026.63|5026.63|5026.18|5026.18|0
1620820680000|2021-05-12 11:58:00|5026.39|5026.39|5026.63|5026.63|5026.63|5026.63|5026.39|5026.39|0
1620820690000|2021-05-12 11:58:10|5026.92|5026.92|5027.14|5027.14|5027.14|5027.14|5026.63|5026.63|0
1620820700000|2021-05-12 11:58:20|5027.15|5027.15|5027.78|5027.78|5027.78|5027.78|5027.15|5027.15|0
1620820710000|2021-05-12 11:58:30|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|0
1620820720000|2021-05-12 11:58:40|5027.92|5027.92|5028.4|5028.4|5028.4|5028.4|5027.92|5027.92|0
1620820730000|2021-05-12 11:58:50|5028.11|5028.11|5027.42|5027.42|5028.11|5028.11|5027.42|5027.42|0
1620820740000|2021-05-12 11:59:00|5027.71|5027.71|5027.92|5027.92|5027.92|5027.92|5027.71|5027.71|0
1620820750000|2021-05-12 11:59:10|5027.88|5027.88|5029.1|5029.1|5029.56|5029.56|5027.88|5027.88|0
1620820770000|2021-05-12 11:59:30|5028.89|5028.89|5027.3|5027.3|5028.89|5028.89|5027.16|5027.16|0
1620820780000|2021-05-12 11:59:40|5027.08|5027.08|5026.05|5026.05|5027.08|5027.08|5026.05|5026.05|0
1620820790000|2021-05-12 11:59:50|5024.61|5024.61|5025.12|5025.12|5025.12|5025.12|5024.61|5024.61|0
1620820800000|2021-05-12 12:00:00|5024.65|5024.65|5025.62|5025.62|5025.62|5025.62|5023.58|5023.58|0
1620820810000|2021-05-12 12:00:10|5025.57|5025.57|5025.6|5025.6|5025.6|5025.6|5025.57|5025.57|0
1620820830000|2021-05-12 12:00:30|5025.68|5025.68|5026.18|5026.18|5026.18|5026.18|5025.49|5025.49|0
1620820840000|2021-05-12 12:00:40|5026.47|5026.47|5025.89|5025.89|5026.47|5026.47|5025.89|5025.89|0
1620820850000|2021-05-12 12:00:50|5025.93|5025.93|5024.32|5024.32|5025.93|5025.93|5024.32|5024.32|0
1620820860000|2021-05-12 12:01:00|5024.03|5024.03|5022.38|5022.38|5024.03|5024.03|5022.36|5022.36|0
1620820870000|2021-05-12 12:01:10|5022.61|5022.61|5022.9|5022.9|5022.9|5022.9|5022.61|5022.61|0
1620820880000|2021-05-12 12:01:20|5022.47|5022.47|5022.46|5022.46|5022.47|5022.47|5022.46|5022.46|0
1620820890000|2021-05-12 12:01:30|5022.67|5022.67|5022.89|5022.89|5022.89|5022.89|5022.67|5022.67|0
1620820900000|2021-05-12 12:01:40|5023.13|5023.13|5023.71|5023.71|5023.71|5023.71|5023.13|5023.13|0
1620820910000|2021-05-12 12:01:50|5024.14|5024.14|5024.66|5024.66|5024.68|5024.68|5024.14|5024.14|0
1620820920000|2021-05-12 12:02:00|5024.89|5024.89|5024.66|5024.66|5024.89|5024.89|5024.66|5024.66|0
1620820930000|2021-05-12 12:02:10|5024.08|5024.08|5024.37|5024.37|5024.37|5024.37|5024.08|5024.08|0
1620820940000|2021-05-12 12:02:20|5024.94|5024.94|5024.51|5024.51|5024.94|5024.94|5024.51|5024.51|0
1620820950000|2021-05-12 12:02:30|5024.08|5024.08|5024.01|5024.01|5024.08|5024.08|5023.79|5023.79|0
1620820960000|2021-05-12 12:02:40|5024.59|5024.59|5024.35|5024.35|5024.59|5024.59|5024.35|5024.35|0
1620820980000|2021-05-12 12:03:00|5024.78|5024.78|5024.78|5024.78|5024.78|5024.78|5024.78|5024.78|0
1620820990000|2021-05-12 12:03:10|5025.21|5025.21|5025.79|5025.79|5025.79|5025.79|5025.21|5025.21|0
1620821000000|2021-05-12 12:03:20|5025.74|5025.74|5025.74|5025.74|5025.74|5025.74|5025.74|5025.74|0
1620821010000|2021-05-12 12:03:30|5026|5026|5026.22|5026.22|5026.24|5026.24|5026|5026|0
1620821020000|2021-05-12 12:03:40|5026.7|5026.7|5026.7|5026.7|5026.7|5026.7|5026.7|5026.7|0
1620821030000|2021-05-12 12:03:50|5026.41|5026.41|5026.41|5026.41|5026.41|5026.41|5026.41|5026.41|0
1620821060000|2021-05-12 12:04:20|5026.17|5026.17|5026.17|5026.17|5026.17|5026.17|5026.17|5026.17|0
1620821070000|2021-05-12 12:04:30|5025.93|5025.93|5025.93|5025.93|5025.93|5025.93|5025.93|5025.93|0
1620821080000|2021-05-12 12:04:40|5025.92|5025.92|5025.92|5025.92|5025.92|5025.92|5025.92|5025.92|0
1620821100000|2021-05-12 12:05:00|5025.63|5025.63|5025.63|5025.63|5025.63|5025.63|5025.63|5025.63|0
1620821110000|2021-05-12 12:05:10|5026.21|5026.21|5026.21|5026.21|5026.21|5026.21|5026.21|5026.21|0
1620821120000|2021-05-12 12:05:20|5026.19|5026.19|5026.19|5026.19|5026.19|5026.19|5026.19|5026.19|0
1620821130000|2021-05-12 12:05:30|5026.17|5026.17|5025.42|5025.42|5026.17|5026.17|5025.42|5025.42|0
1620821150000|2021-05-12 12:05:50|5025.71|5025.71|5025.06|5025.06|5026.04|5026.04|5025.06|5025.06|0
1620821160000|2021-05-12 12:06:00|5025.04|5025.04|5024.07|5024.07|5025.04|5025.04|5023.09|5023.09|0
1620821170000|2021-05-12 12:06:10|5023.79|5023.79|5022.92|5022.92|5023.79|5023.79|5022.92|5022.92|0
1620821180000|2021-05-12 12:06:20|5023.5|5023.5|5023.95|5023.95|5023.95|5023.95|5023.5|5023.5|0
1620821210000|2021-05-12 12:06:50|5024.53|5024.53|5024.82|5024.82|5024.82|5024.82|5024.53|5024.53|0
1620821220000|2021-05-12 12:07:00|5024.81|5024.81|5024.81|5024.81|5024.81|5024.81|5024.81|5024.81|0
1620821230000|2021-05-12 12:07:10|5024.23|5024.23|5024.47|5024.47|5024.47|5024.47|5023.78|5023.78|0
1620821260000|2021-05-12 12:07:40|5024.02|5024.02|5025.5|5025.5|5025.5|5025.5|5024.02|5024.02|0
1620821270000|2021-05-12 12:07:50|5025.74|5025.74|5025.74|5025.74|5025.74|5025.74|5025.74|5025.74|0
1620821280000|2021-05-12 12:08:00|5026.32|5026.32|5026.38|5026.38|5026.38|5026.38|5026.32|5026.32|0
1620821290000|2021-05-12 12:08:10|5026.09|5026.09|5025.99|5025.99|5026.09|5026.09|5025.99|5025.99|0
1620821300000|2021-05-12 12:08:20|5025.03|5025.03|5024.6|5024.6|5025.03|5025.03|5024.6|5024.6|0
1620821310000|2021-05-12 12:08:30|5024.82|5024.82|5025.11|5025.11|5025.11|5025.11|5024.82|5024.82|0
1620821320000|2021-05-12 12:08:40|5024.82|5024.82|5022.73|5022.73|5024.82|5024.82|5022.73|5022.73|0
1620821330000|2021-05-12 12:08:50|5022.71|5022.71|5020.34|5020.34|5022.71|5022.71|5020.34|5020.34|0
1620821340000|2021-05-12 12:09:00|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|0
1620821350000|2021-05-12 12:09:10|5021.11|5021.11|5021.3|5021.3|5021.54|5021.54|5021.11|5021.11|0
1620821380000|2021-05-12 12:09:40|5021.78|5021.78|5022.03|5022.03|5022.03|5022.03|5021.74|5021.74|0
1620821390000|2021-05-12 12:09:50|5022.01|5022.01|5022|5022|5022.01|5022.01|5022|5022|0
1620821400000|2021-05-12 12:10:00|5021.76|5021.76|5021.68|5021.68|5021.76|5021.76|5021.47|5021.47|0
1620821410000|2021-05-12 12:10:10|5021.92|5021.92|5022.16|5022.16|5022.16|5022.16|5021.92|5021.92|0
1620821430000|2021-05-12 12:10:30|5023.03|5023.03|5024.1|5024.1|5024.1|5024.1|5023.03|5023.03|0
1620821450000|2021-05-12 12:10:50|5025.18|5025.18|5025.42|5025.42|5025.66|5025.66|5025.18|5025.18|0
1620821500000|2021-05-12 12:11:40|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|0
1620821510000|2021-05-12 12:11:50|5026.74|5026.74|5026.49|5026.49|5026.74|5026.74|5026.45|5026.45|0
1620821520000|2021-05-12 12:12:00|5026.28|5026.28|5026.28|5026.28|5026.28|5026.28|5026.28|5026.28|0
1620821560000|2021-05-12 12:12:40|5026.5|5026.5|5026.5|5026.5|5026.5|5026.5|5026.5|5026.5|0
1620821580000|2021-05-12 12:13:00|5026.79|5026.79|5026.79|5026.79|5026.79|5026.79|5026.79|5026.79|0
1620821590000|2021-05-12 12:13:10|5027.08|5027.08|5027.82|5027.82|5027.82|5027.82|5027.08|5027.08|0
1620821630000|2021-05-12 12:13:50|5026.86|5026.86|5026.28|5026.28|5026.86|5026.86|5026.28|5026.28|0
1620821640000|2021-05-12 12:14:00|5026.5|5026.5|5026.74|5026.74|5026.74|5026.74|5026.5|5026.5|0
1620821670000|2021-05-12 12:14:30|5027.32|5027.32|5027.99|5027.99|5027.99|5027.99|5027.32|5027.32|0
1620821690000|2021-05-12 12:14:50|5028.23|5028.23|5028.23|5028.23|5028.23|5028.23|5027.94|5027.94|0
1620821700000|2021-05-12 12:15:00|5028.47|5028.47|5028.99|5028.99|5028.99|5028.99|5028.47|5028.47|0
1620821710000|2021-05-12 12:15:10|5029.57|5029.57|5029.59|5029.59|5029.59|5029.59|5029.57|5029.57|0
1620821720000|2021-05-12 12:15:20|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|0
1620821740000|2021-05-12 12:15:40|5030.16|5030.16|5030.77|5030.77|5030.77|5030.77|5030.16|5030.16|0
1620821760000|2021-05-12 12:16:00|5031.2|5031.2|5030.77|5030.77|5031.2|5031.2|5030.77|5030.77|0
1620821780000|2021-05-12 12:16:20|5031.01|5031.01|5031.83|5031.83|5031.87|5031.87|5031.01|5031.01|0
1620821790000|2021-05-12 12:16:30|5031.82|5031.82|5031.82|5031.82|5032.03|5032.03|5031.82|5031.82|0
1620821800000|2021-05-12 12:16:40|5032.29|5032.29|5032.29|5032.29|5032.29|5032.29|5032.29|5032.29|0
1620821810000|2021-05-12 12:16:50|5032.33|5032.33|5032.33|5032.33|5032.33|5032.33|5032.33|5032.33|0
1620821820000|2021-05-12 12:17:00|5032.55|5032.55|5032.56|5032.56|5032.56|5032.56|5032.53|5032.53|0
1620821840000|2021-05-12 12:17:20|5032.8|5032.8|5032.52|5032.52|5032.8|5032.8|5032.52|5032.52|0
1620821850000|2021-05-12 12:17:30|5032.74|5032.74|5033.03|5033.03|5033.03|5033.03|5032.74|5032.74|0
1620821870000|2021-05-12 12:17:50|5032.81|5032.81|5032.31|5032.31|5032.81|5032.81|5032.17|5032.17|0
1620821880000|2021-05-12 12:18:00|5031.88|5031.88|5032.08|5032.08|5032.09|5032.09|5031.88|5031.88|0
1620821890000|2021-05-12 12:18:10|5031.79|5031.79|5029.03|5029.03|5031.79|5031.79|5028.79|5028.79|0
1620821900000|2021-05-12 12:18:20|5029.61|5029.61|5029.61|5029.61|5029.61|5029.61|5029.61|5029.61|0
1620821920000|2021-05-12 12:18:40|5030.18|5030.18|5030.18|5030.18|5030.18|5030.18|5030.18|5030.18|0
1620821940000|2021-05-12 12:19:00|5030.17|5030.17|5030.02|5030.02|5030.17|5030.17|5030.02|5030.02|0
1620821960000|2021-05-12 12:19:20|5030.01|5030.01|5030.01|5030.01|5030.01|5030.01|5030.01|5030.01|0
1620821970000|2021-05-12 12:19:30|5030.3|5030.3|5030.01|5030.01|5030.3|5030.3|5030.01|5030.01|0
1620821980000|2021-05-12 12:19:40|5029.79|5029.79|5029.39|5029.39|5029.79|5029.79|5029.39|5029.39|0
1620821990000|2021-05-12 12:19:50|5029.11|5029.11|5029.12|5029.12|5029.12|5029.12|5029.11|5029.11|0
1620822000000|2021-05-12 12:20:00|5029.41|5029.41|5030.28|5030.28|5030.28|5030.28|5029.41|5029.41|0
1620822010000|2021-05-12 12:20:10|5030.78|5030.78|5032.32|5032.32|5032.32|5032.32|5030.78|5030.78|0
1620822020000|2021-05-12 12:20:20|5032.54|5032.54|5032.54|5032.54|5032.54|5032.54|5032.54|5032.54|0
1620822030000|2021-05-12 12:20:30|5031.96|5031.96|5031.96|5031.96|5031.96|5031.96|5031.96|5031.96|0
1620822050000|2021-05-12 12:20:50|5032.2|5032.2|5032.49|5032.49|5032.49|5032.49|5032.2|5032.2|0
1620822060000|2021-05-12 12:21:00|5032.2|5032.2|5032.2|5032.2|5032.2|5032.2|5032.2|5032.2|0
1620822070000|2021-05-12 12:21:10|5031.98|5031.98|5031.98|5031.98|5031.98|5031.98|5031.98|5031.98|0
1620822080000|2021-05-12 12:21:20|5031.4|5031.4|5030.37|5030.37|5031.4|5031.4|5030.37|5030.37|0
1620822090000|2021-05-12 12:21:30|5030.66|5030.66|5030.66|5030.66|5030.66|5030.66|5030.66|5030.66|0
1620822100000|2021-05-12 12:21:40|5030.9|5030.9|5030.9|5030.9|5030.9|5030.9|5030.9|5030.9|0
1620822120000|2021-05-12 12:22:00|5031.48|5031.48|5031.48|5031.48|5031.48|5031.48|5031.48|5031.48|0
1620822150000|2021-05-12 12:22:30|5031.5|5031.5|5031.5|5031.5|5031.5|5031.5|5031.5|5031.5|0
1620822160000|2021-05-12 12:22:40|5031.93|5031.93|5032.7|5032.7|5032.7|5032.7|5031.93|5031.93|0
1620822170000|2021-05-12 12:22:50|5032.41|5032.41|5032.39|5032.39|5032.63|5032.63|5032.39|5032.39|0
1620822190000|2021-05-12 12:23:10|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|0
1620822200000|2021-05-12 12:23:20|5031.88|5031.88|5031.47|5031.47|5031.92|5031.92|5031.47|5031.47|0
1620822210000|2021-05-12 12:23:30|5031.51|5031.51|5031.51|5031.51|5031.51|5031.51|5031.51|5031.51|0
1620822220000|2021-05-12 12:23:40|5031.07|5031.07|5030.83|5030.83|5031.07|5031.07|5030.83|5030.83|0
1620822250000|2021-05-12 12:24:10|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|0
1620822260000|2021-05-12 12:24:20|5030.66|5030.66|5030.65|5030.65|5030.66|5030.66|5030.65|5030.65|0
1620822270000|2021-05-12 12:24:30|5029.93|5029.93|5029.48|5029.48|5029.93|5029.93|5029.48|5029.48|0
1620822280000|2021-05-12 12:24:40|5029.19|5029.19|5029.19|5029.19|5029.19|5029.19|5029.19|5029.19|0
1620822290000|2021-05-12 12:24:50|5029.43|5029.43|5029.43|5029.43|5029.43|5029.43|5029.43|5029.43|0
1620822300000|2021-05-12 12:25:00|5029.72|5029.72|5029.72|5029.72|5029.72|5029.72|5029.72|5029.72|0
1620822310000|2021-05-12 12:25:10|5029.96|5029.96|5029.96|5029.96|5030.25|5030.25|5029.96|5029.96|0
1620822320000|2021-05-12 12:25:20|5029.67|5029.67|5030.32|5030.32|5030.32|5030.32|5029.67|5029.67|0
1620822340000|2021-05-12 12:25:40|5030.03|5030.03|5029.53|5029.53|5030.03|5030.03|5029.53|5029.53|0
1620822360000|2021-05-12 12:26:00|5029.56|5029.56|5029.57|5029.57|5029.57|5029.57|5029.56|5029.56|0
1620822380000|2021-05-12 12:26:20|5029.86|5029.86|5029.57|5029.57|5029.86|5029.86|5029.57|5029.57|0
1620822390000|2021-05-12 12:26:30|5029.79|5029.79|5030.51|5030.51|5030.51|5030.51|5029.79|5029.79|0
1620822400000|2021-05-12 12:26:40|5030.72|5030.72|5030.27|5030.27|5030.72|5030.72|5030.27|5030.27|0
1620822420000|2021-05-12 12:27:00|5030.56|5030.56|5030.56|5030.56|5030.56|5030.56|5030.56|5030.56|0
1620822430000|2021-05-12 12:27:10|5030.84|5030.84|5031.06|5031.06|5031.06|5031.06|5030.84|5030.84|0
1620822440000|2021-05-12 12:27:20|5030.77|5030.77|5030.77|5030.77|5030.77|5030.77|5030.77|5030.77|0
1620822450000|2021-05-12 12:27:30|5031.01|5031.01|5031.37|5031.37|5031.37|5031.37|5031.01|5031.01|0
1620822460000|2021-05-12 12:27:40|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|5031.85|0
1620822470000|2021-05-12 12:27:50|5032.07|5032.07|5032.07|5032.07|5032.07|5032.07|5032.07|5032.07|0
1620822480000|2021-05-12 12:28:00|5031.78|5031.78|5031.78|5031.78|5031.78|5031.78|5031.78|5031.78|0
1620822490000|2021-05-12 12:28:10|5031.54|5031.54|5031.54|5031.54|5031.54|5031.54|5031.54|5031.54|0
1620822530000|2021-05-12 12:28:50|5031.3|5031.3|5031.3|5031.3|5031.3|5031.3|5031.3|5031.3|0
1620822540000|2021-05-12 12:29:00|5031.54|5031.54|5031.54|5031.54|5031.54|5031.54|5031.54|5031.54|0
1620822550000|2021-05-12 12:29:10|5031.78|5031.78|5031.78|5031.78|5031.78|5031.78|5031.78|5031.78|0
1620822570000|2021-05-12 12:29:30|5031.99|5031.99|5031.75|5031.75|5031.99|5031.99|5031.75|5031.75|0
1620822580000|2021-05-12 12:29:40|5031.54|5031.54|5031.59|5031.59|5031.83|5031.83|5031.54|5031.54|0
1620822590000|2021-05-12 12:29:50|5031.88|5031.88|5031.28|5031.28|5031.88|5031.88|5031.21|5031.21|0
1620822600000|2021-05-12 12:30:00|5030.99|5030.99|5018.79|5018.79|5034.52|5034.52|5018.79|5018.79|0
1620822610000|2021-05-12 12:30:10|5019.07|5019.07|5011.96|5011.96|5019.07|5019.07|5007.03|5007.03|0
1620822620000|2021-05-12 12:30:20|5013.91|5013.91|5005.51|5005.51|5016.8|5016.8|5005.47|5005.47|0
1620822630000|2021-05-12 12:30:30|5005.73|5005.73|4996.53|4996.53|5007.58|5007.58|4996.07|4996.07|0
1620822640000|2021-05-12 12:30:40|4992.08|4992.08|4989.24|4989.24|4993.64|4993.64|4989.02|4989.02|0
1620822650000|2021-05-12 12:30:50|4989.47|4989.47|4997.18|4997.18|4998.04|4998.04|4989.47|4989.47|0
1620822660000|2021-05-12 12:31:00|4997.61|4997.61|4994.43|4994.43|4997.86|4997.86|4993.17|4993.17|0
1620822670000|2021-05-12 12:31:10|4996.76|4996.76|5004.1|5004.1|5006.02|5006.02|4996.76|4996.76|0
1620822680000|2021-05-12 12:31:20|5003.88|5003.88|5005.21|5005.21|5005.21|5005.21|5003.45|5003.45|0
1620822690000|2021-05-12 12:31:30|5005.25|5005.25|5011.55|5011.55|5013.4|5013.4|5005.25|5005.25|0
1620822700000|2021-05-12 12:31:40|5011.47|5011.47|5013.58|5013.58|5013.66|5013.66|5011.47|5011.47|0
1620822710000|2021-05-12 12:31:50|5011.91|5011.91|5011.55|5011.55|5012.27|5012.27|5009.31|5009.31|0
1620822720000|2021-05-12 12:32:00|5010.4|5010.4|5011.55|5011.55|5011.63|5011.63|5010.4|5010.4|0
1620822730000|2021-05-12 12:32:10|5010.62|5010.62|5011.48|5011.48|5011.48|5011.48|5010.33|5010.33|0
1620822740000|2021-05-12 12:32:20|5012.34|5012.34|5014.93|5014.93|5014.93|5014.93|5012.34|5012.34|0
1620822750000|2021-05-12 12:32:30|5015.17|5015.17|5021.12|5021.12|5021.12|5021.12|5015.17|5015.17|0
1620822760000|2021-05-12 12:32:40|5021.41|5021.41|5023.32|5023.32|5024.26|5024.26|5021.41|5021.41|0
1620822770000|2021-05-12 12:32:50|5023.54|5023.54|5029.18|5029.18|5029.76|5029.76|5023.54|5023.54|0
1620822780000|2021-05-12 12:33:00|5028.94|5028.94|5026.95|5026.95|5028.94|5028.94|5026.71|5026.71|0
1620822790000|2021-05-12 12:33:10|5026.71|5026.71|5030.43|5030.43|5030.77|5030.77|5026.71|5026.71|0
1620822800000|2021-05-12 12:33:20|5029.71|5029.71|5029.52|5029.52|5029.95|5029.95|5029.23|5029.23|0
1620822810000|2021-05-12 12:33:30|5029.75|5029.75|5027.57|5027.57|5029.75|5029.75|5027.57|5027.57|0
1620822820000|2021-05-12 12:33:40|5027.28|5027.28|5022.85|5022.85|5027.28|5027.28|5022.85|5022.85|0
1620822830000|2021-05-12 12:33:50|5021.56|5021.56|5017.57|5017.57|5021.56|5021.56|5017.36|5017.36|0
1620822840000|2021-05-12 12:34:00|5018|5018|5020.42|5020.42|5020.74|5020.74|5018|5018|0
1620822850000|2021-05-12 12:34:10|5020.66|5020.66|5020.66|5020.66|5020.66|5020.66|5020.66|5020.66|0
1620822860000|2021-05-12 12:34:20|5020.9|5020.9|5023.93|5023.93|5023.93|5023.93|5020.9|5020.9|0
1620822870000|2021-05-12 12:34:30|5023.95|5023.95|5023.55|5023.55|5025.91|5025.91|5023.55|5023.55|0
1620822890000|2021-05-12 12:34:50|5024.41|5024.41|5024.32|5024.32|5024.89|5024.89|5023.55|5023.55|0
1620822900000|2021-05-12 12:35:00|5025.18|5025.18|5024.77|5024.77|5025.47|5025.47|5024.77|5024.77|0
1620822910000|2021-05-12 12:35:10|5025.06|5025.06|5024.48|5024.48|5025.06|5025.06|5024.48|5024.48|0
1620822920000|2021-05-12 12:35:20|5024.05|5024.05|5024.68|5024.68|5024.68|5024.68|5023.33|5023.33|0
1620822930000|2021-05-12 12:35:30|5024.1|5024.1|5025.33|5025.33|5025.33|5025.33|5023.62|5023.62|0
1620822940000|2021-05-12 12:35:40|5024.75|5024.75|5023.03|5023.03|5024.75|5024.75|5023.03|5023.03|0
1620822950000|2021-05-12 12:35:50|5022.38|5022.38|5022.09|5022.09|5022.38|5022.38|5022.09|5022.09|0
1620822960000|2021-05-12 12:36:00|5022.57|5022.57|5022.93|5022.93|5023.22|5023.22|5022.57|5022.57|0
1620822970000|2021-05-12 12:36:10|5023.51|5023.51|5023.22|5023.22|5023.51|5023.51|5022.93|5022.93|0
1620822980000|2021-05-12 12:36:20|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1620822990000|2021-05-12 12:36:30|5024.13|5024.13|5025.08|5025.08|5025.08|5025.08|5024.13|5024.13|0
1620823000000|2021-05-12 12:36:40|5025.79|5025.79|5026.59|5026.59|5026.59|5026.59|5025.79|5025.79|0
1620823010000|2021-05-12 12:36:50|5026.82|5026.82|5026.25|5026.25|5026.82|5026.82|5025.8|5025.8|0
1620823020000|2021-05-12 12:37:00|5026.21|5026.21|5024.72|5024.72|5026.64|5026.64|5024.72|5024.72|0
1620823030000|2021-05-12 12:37:10|5024.77|5024.77|5024.21|5024.21|5024.79|5024.79|5024.21|5024.21|0
1620823040000|2021-05-12 12:37:20|5023.33|5023.33|5020.86|5020.86|5023.33|5023.33|5020.86|5020.86|0
1620823050000|2021-05-12 12:37:30|5020.91|5020.91|5020.91|5020.91|5020.91|5020.91|5020.91|5020.91|0
1620823060000|2021-05-12 12:37:40|5020.43|5020.43|5020.35|5020.35|5020.43|5020.43|5020.35|5020.35|0
1620823070000|2021-05-12 12:37:50|5019.17|5019.17|5019.94|5019.94|5020.4|5020.4|5019.17|5019.17|0
1620823080000|2021-05-12 12:38:00|5019.92|5019.92|5021.34|5021.34|5022.08|5022.08|5019.92|5019.92|0
1620823090000|2021-05-12 12:38:10|5021.81|5021.81|5022.18|5022.18|5022.18|5022.18|5021.54|5021.54|0
1620823110000|2021-05-12 12:38:30|5022.4|5022.4|5022.4|5022.4|5022.4|5022.4|5022.4|5022.4|0
1620823120000|2021-05-12 12:38:40|5023.27|5023.27|5024.32|5024.32|5024.32|5024.32|5023.27|5023.27|0
1620823130000|2021-05-12 12:38:50|5024.56|5024.56|5024.75|5024.75|5024.75|5024.75|5024.32|5024.32|0
1620823140000|2021-05-12 12:39:00|5024.99|5024.99|5026.85|5026.85|5027.42|5027.42|5024.75|5024.75|0
1620823150000|2021-05-12 12:39:10|5026.56|5026.56|5025.67|5025.67|5026.58|5026.58|5025.67|5025.67|0
1620823160000|2021-05-12 12:39:20|5025.65|5025.65|5026.13|5026.13|5026.36|5026.36|5025.65|5025.65|0
1620823170000|2021-05-12 12:39:30|5025.65|5025.65|5026.36|5026.36|5026.36|5026.36|5025.65|5025.65|0
1620823180000|2021-05-12 12:39:40|5026.08|5026.08|5028.49|5028.49|5028.49|5028.49|5026.08|5026.08|0
1620823190000|2021-05-12 12:39:50|5028.78|5028.78|5029.07|5029.07|5029.07|5029.07|5028.78|5028.78|0
1620823200000|2021-05-12 12:40:00|5029.03|5029.03|5026.65|5026.65|5029.03|5029.03|5026.65|5026.65|0
1620823210000|2021-05-12 12:40:10|5026.66|5026.66|5027.48|5027.48|5027.77|5027.77|5026.66|5026.66|0
1620823220000|2021-05-12 12:40:20|5027.5|5027.5|5027.94|5027.94|5027.94|5027.94|5027.21|5027.21|0
1620823230000|2021-05-12 12:40:30|5028.38|5028.38|5028.97|5028.97|5028.97|5028.97|5028.38|5028.38|0
1620823240000|2021-05-12 12:40:40|5029.21|5029.21|5030.12|5030.12|5030.12|5030.12|5029.14|5029.14|0
1620823250000|2021-05-12 12:40:50|5029.83|5029.83|5030.62|5030.62|5030.91|5030.91|5029.83|5029.83|0
1620823260000|2021-05-12 12:41:00|5031.05|5031.05|5031.68|5031.68|5031.68|5031.68|5031.05|5031.05|0
1620823270000|2021-05-12 12:41:10|5031.89|5031.89|5032.23|5032.23|5032.23|5032.23|5031.89|5031.89|0
1620823280000|2021-05-12 12:41:20|5033.38|5033.38|5035.12|5035.12|5035.12|5035.12|5032.17|5032.17|0
1620823290000|2021-05-12 12:41:30|5035.1|5035.1|5035.1|5035.1|5035.1|5035.1|5035.1|5035.1|0
1620823300000|2021-05-12 12:41:40|5034.05|5034.05|5032.61|5032.61|5034.05|5034.05|5032.61|5032.61|0
1620823310000|2021-05-12 12:41:50|5033.18|5033.18|5035.25|5035.25|5035.25|5035.25|5033.18|5033.18|0
1620823320000|2021-05-12 12:42:00|5035.54|5035.54|5037.86|5037.86|5037.86|5037.86|5035.54|5035.54|0
1620823330000|2021-05-12 12:42:10|5037.57|5037.57|5037.59|5037.59|5037.59|5037.59|5037.57|5037.57|0
1620823340000|2021-05-12 12:42:20|5038.16|5038.16|5038|5038|5038.16|5038.16|5037.95|5037.95|0
1620823350000|2021-05-12 12:42:30|5038.29|5038.29|5038.29|5038.29|5038.29|5038.29|5038.29|5038.29|0
1620823360000|2021-05-12 12:42:40|5038.56|5038.56|5038.93|5038.93|5038.93|5038.93|5038.56|5038.56|0
1620823370000|2021-05-12 12:42:50|5038.64|5038.64|5038.64|5038.64|5038.64|5038.64|5038.64|5038.64|0
1620823380000|2021-05-12 12:43:00|5038.35|5038.35|5036.22|5036.22|5038.35|5038.35|5036.22|5036.22|0
1620823390000|2021-05-12 12:43:10|5035.93|5035.93|5036.22|5036.22|5036.22|5036.22|5035.93|5035.93|0
1620823400000|2021-05-12 12:43:20|5036.51|5036.51|5036.75|5036.75|5036.75|5036.75|5036.51|5036.51|0
1620823410000|2021-05-12 12:43:30|5036.99|5036.99|5037.75|5037.75|5037.75|5037.75|5036.99|5036.99|0
1620823420000|2021-05-12 12:43:40|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|5037.71|0
1620823430000|2021-05-12 12:43:50|5037.28|5037.28|5037.59|5037.59|5037.59|5037.59|5037.06|5037.06|0
1620823440000|2021-05-12 12:44:00|5037.88|5037.88|5037.59|5037.59|5037.88|5037.88|5037.59|5037.59|0
1620823450000|2021-05-12 12:44:10|5038.88|5038.88|5040.95|5040.95|5041.52|5041.52|5038.88|5038.88|0
1620823470000|2021-05-12 12:44:30|5041.42|5041.42|5042.77|5042.77|5042.77|5042.77|5041.42|5041.42|0
1620823480000|2021-05-12 12:44:40|5042.78|5042.78|5043.74|5043.74|5043.74|5043.74|5042.58|5042.58|0
1620823490000|2021-05-12 12:44:50|5044.03|5044.03|5046.81|5046.81|5047.33|5047.33|5044.02|5044.02|0
1620823500000|2021-05-12 12:45:00|5047.42|5047.42|5053.33|5053.33|5053.33|5053.33|5047.42|5047.42|0
1620823510000|2021-05-12 12:45:10|5053.36|5053.36|5050.45|5050.45|5053.41|5053.41|5050.45|5050.45|0
1620823520000|2021-05-12 12:45:20|5050|5050|5050.19|5050.19|5050.48|5050.48|5050|5050|0
1620823530000|2021-05-12 12:45:30|5050.77|5050.77|5050.98|5050.98|5050.98|5050.98|5050.12|5050.12|0
1620823540000|2021-05-12 12:45:40|5050.69|5050.69|5050.69|5050.69|5050.69|5050.69|5050.69|5050.69|0
1620823550000|2021-05-12 12:45:50|5050.91|5050.91|5051.99|5051.99|5051.99|5051.99|5050.91|5050.91|0
1620823560000|2021-05-12 12:46:00|5051.7|5051.7|5050.19|5050.19|5051.7|5051.7|5050.19|5050.19|0
1620823570000|2021-05-12 12:46:10|5049.95|5049.95|5048.98|5048.98|5049.95|5049.95|5048.74|5048.74|0
1620823580000|2021-05-12 12:46:20|5048.74|5048.74|5049.61|5049.61|5049.61|5049.61|5048.74|5048.74|0
1620823590000|2021-05-12 12:46:30|5049.03|5049.03|5049.03|5049.03|5049.03|5049.03|5049.03|5049.03|0
1620823600000|2021-05-12 12:46:40|5048.79|5048.79|5047.92|5047.92|5048.79|5048.79|5047.92|5047.92|0
1620823620000|2021-05-12 12:47:00|5048.38|5048.38|5048.38|5048.38|5048.62|5048.62|5048.38|5048.38|0
1620823630000|2021-05-12 12:47:10|5047.9|5047.9|5047.36|5047.36|5047.9|5047.9|5045.94|5045.94|0
1620823640000|2021-05-12 12:47:20|5047.14|5047.14|5047.76|5047.76|5047.76|5047.76|5046.85|5046.85|0
1620823650000|2021-05-12 12:47:30|5047.98|5047.98|5048.94|5048.94|5048.94|5048.94|5047.98|5047.98|0
1620823660000|2021-05-12 12:47:40|5049.23|5049.23|5050.18|5050.18|5050.18|5050.18|5049.23|5049.23|0
1620823680000|2021-05-12 12:48:00|5049.94|5049.94|5048.21|5048.21|5049.94|5049.94|5048.19|5048.19|0
1620823690000|2021-05-12 12:48:10|5048.69|5048.69|5048.11|5048.11|5048.69|5048.69|5048.11|5048.11|0
1620823700000|2021-05-12 12:48:20|5046.86|5046.86|5046.86|5046.86|5046.86|5046.86|5046.86|5046.86|0
1620823710000|2021-05-12 12:48:30|5045.31|5045.31|5045.31|5045.31|5045.31|5045.31|5045.31|5045.31|0
1620823720000|2021-05-12 12:48:40|5044.73|5044.73|5044.19|5044.19|5044.73|5044.73|5043.82|5043.82|0
1620823730000|2021-05-12 12:48:50|5044.17|5044.17|5043.26|5043.26|5044.17|5044.17|5043.26|5043.26|0
1620823740000|2021-05-12 12:49:00|5043.24|5043.24|5043.9|5043.9|5043.92|5043.92|5043.09|5043.09|0
1620823750000|2021-05-12 12:49:10|5043.66|5043.66|5043.66|5043.66|5043.66|5043.66|5043.66|5043.66|0
1620823760000|2021-05-12 12:49:20|5043.37|5043.37|5043.37|5043.37|5043.37|5043.37|5043.37|5043.37|0
1620823770000|2021-05-12 12:49:30|5042.94|5042.94|5042.94|5042.94|5042.94|5042.94|5042.94|5042.94|0
1620823790000|2021-05-12 12:49:50|5041.53|5041.53|5039.15|5039.15|5041.55|5041.55|5038.96|5038.96|0
1620823800000|2021-05-12 12:50:00|5038.91|5038.91|5040.07|5040.07|5040.64|5040.64|5038.91|5038.91|0
1620823810000|2021-05-12 12:50:10|5040.28|5040.28|5041.24|5041.24|5041.24|5041.24|5040.28|5040.28|0
1620823820000|2021-05-12 12:50:20|5041.53|5041.53|5042.46|5042.46|5042.46|5042.46|5041.53|5041.53|0
1620823830000|2021-05-12 12:50:30|5044.2|5044.2|5044.48|5044.48|5044.63|5044.63|5044.2|5044.2|0
1620823840000|2021-05-12 12:50:40|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|0
1620823850000|2021-05-12 12:50:50|5043.61|5043.61|5043.61|5043.61|5043.61|5043.61|5043.61|5043.61|0
1620823860000|2021-05-12 12:51:00|5043.14|5043.14|5044.19|5044.19|5044.19|5044.19|5043.14|5043.14|0
1620823870000|2021-05-12 12:51:10|5043.9|5043.9|5043.9|5043.9|5043.9|5043.9|5043.9|5043.9|0
1620823880000|2021-05-12 12:51:20|5044.55|5044.55|5045.03|5045.03|5045.03|5045.03|5044.55|5044.55|0
1620823890000|2021-05-12 12:51:30|5045.61|5045.61|5045.79|5045.79|5045.85|5045.85|5045.61|5045.61|0
1620823910000|2021-05-12 12:51:50|5044.28|5044.28|5043.03|5043.03|5044.28|5044.28|5043.03|5043.03|0
1620823920000|2021-05-12 12:52:00|5043.89|5043.89|5044.66|5044.66|5044.66|5044.66|5043.89|5043.89|0
1620823930000|2021-05-12 12:52:10|5044.42|5044.42|5044.42|5044.42|5044.42|5044.42|5044.42|5044.42|0
1620823940000|2021-05-12 12:52:20|5043.84|5043.84|5043.84|5043.84|5043.84|5043.84|5043.84|5043.84|0
1620823950000|2021-05-12 12:52:30|5043.56|5043.56|5043.56|5043.56|5043.56|5043.56|5043.56|5043.56|0
1620823960000|2021-05-12 12:52:40|5043.99|5043.99|5044.47|5044.47|5044.47|5044.47|5043.99|5043.99|0
1620823970000|2021-05-12 12:52:50|5044.18|5044.18|5044.23|5044.23|5044.47|5044.47|5044.18|5044.18|0
1620823980000|2021-05-12 12:53:00|5043.51|5043.51|5043.08|5043.08|5043.51|5043.51|5043.08|5043.08|0
1620824000000|2021-05-12 12:53:20|5042.5|5042.5|5042.5|5042.5|5042.5|5042.5|5042.5|5042.5|0
1620824010000|2021-05-12 12:53:30|5042.48|5042.48|5041.4|5041.4|5042.48|5042.48|5041.4|5041.4|0
1620824020000|2021-05-12 12:53:40|5040.68|5040.68|5041.4|5041.4|5041.4|5041.4|5040.68|5040.68|0
1620824030000|2021-05-12 12:53:50|5041.69|5041.69|5041.45|5041.45|5041.69|5041.69|5041.45|5041.45|0
1620824040000|2021-05-12 12:54:00|5041.69|5041.69|5042.7|5042.7|5042.94|5042.94|5041.69|5041.69|0
1620824050000|2021-05-12 12:54:10|5043.22|5043.22|5042.53|5042.53|5043.22|5043.22|5042.53|5042.53|0
1620824060000|2021-05-12 12:54:20|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|0
1620824070000|2021-05-12 12:54:30|5042.19|5042.19|5042.19|5042.19|5042.19|5042.19|5042.19|5042.19|0
1620824080000|2021-05-12 12:54:40|5041.71|5041.71|5041.69|5041.69|5041.71|5041.71|5041.69|5041.69|0
1620824090000|2021-05-12 12:54:50|5041.46|5041.46|5039.45|5039.45|5041.46|5041.46|5038.44|5038.44|0
1620824100000|2021-05-12 12:55:00|5039.49|5039.49|5039.47|5039.47|5039.49|5039.49|5039.47|5039.47|0
1620824110000|2021-05-12 12:55:10|5039.18|5039.18|5038.95|5038.95|5039.18|5039.18|5038.95|5038.95|0
1620824120000|2021-05-12 12:55:20|5039.43|5039.43|5039.72|5039.72|5039.72|5039.72|5039.43|5039.43|0
1620824130000|2021-05-12 12:55:30|5039.43|5039.43|5038.87|5038.87|5039.86|5039.86|5038.21|5038.21|0
1620824140000|2021-05-12 12:55:40|5039.16|5039.16|5039.16|5039.16|5039.16|5039.16|5039.16|5039.16|0
1620824150000|2021-05-12 12:55:50|5038.87|5038.87|5038.89|5038.89|5038.89|5038.89|5038.87|5038.87|0
1620824160000|2021-05-12 12:56:00|5038.88|5038.88|5039.04|5039.04|5039.04|5039.04|5038.35|5038.35|0
1620824170000|2021-05-12 12:56:10|5038.83|5038.83|5037.97|5037.97|5039.12|5039.12|5037.79|5037.79|0
1620824180000|2021-05-12 12:56:20|5037.68|5037.68|5037.67|5037.67|5037.68|5037.68|5037.67|5037.67|0
1620824190000|2021-05-12 12:56:30|5036.3|5036.3|5034.45|5034.45|5036.3|5036.3|5034.45|5034.45|0
1620824200000|2021-05-12 12:56:40|5034.44|5034.44|5034.47|5034.47|5034.75|5034.75|5034.44|5034.44|0
1620824210000|2021-05-12 12:56:50|5034.71|5034.71|5034.73|5034.73|5034.73|5034.73|5034.71|5034.71|0
1620824220000|2021-05-12 12:57:00|5034.49|5034.49|5034.18|5034.18|5034.49|5034.49|5034.18|5034.18|0
1620824230000|2021-05-12 12:57:10|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|0
1620824240000|2021-05-12 12:57:20|5034.71|5034.71|5034.28|5034.28|5034.71|5034.71|5034.28|5034.28|0
1620824250000|2021-05-12 12:57:30|5034.29|5034.29|5033.72|5033.72|5034.29|5034.29|5033.72|5033.72|0
1620824260000|2021-05-12 12:57:40|5034|5034|5034.58|5034.58|5034.58|5034.58|5034|5034|0
1620824270000|2021-05-12 12:57:50|5035.45|5035.45|5036.76|5036.76|5036.76|5036.76|5035.23|5035.23|0
1620824280000|2021-05-12 12:58:00|5037.05|5037.05|5037.2|5037.2|5037.49|5037.49|5037.05|5037.05|0
1620824290000|2021-05-12 12:58:10|5037.92|5037.92|5038.61|5038.61|5038.61|5038.61|5037.92|5037.92|0
1620824310000|2021-05-12 12:58:30|5038.32|5038.32|5038.27|5038.27|5038.32|5038.32|5038.27|5038.27|0
1620824320000|2021-05-12 12:58:40|5037.6|5037.6|5040.27|5040.27|5040.5|5040.5|5037.36|5037.36|0
1620824330000|2021-05-12 12:58:50|5039.98|5039.98|5040.22|5040.22|5040.22|5040.22|5039.98|5039.98|0
1620824340000|2021-05-12 12:59:00|5040.24|5040.24|5039.52|5039.52|5040.52|5040.52|5039.52|5039.52|0
1620824350000|2021-05-12 12:59:10|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|0
1620824370000|2021-05-12 12:59:30|5039.52|5039.52|5039.76|5039.76|5039.76|5039.76|5039.52|5039.52|0
1620824380000|2021-05-12 12:59:40|5040|5040|5040|5040|5040|5040|5040|5040|0
1620824390000|2021-05-12 12:59:50|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|0
1620824400000|2021-05-12 13:00:00|5040.52|5040.52|5041.1|5041.1|5041.1|5041.1|5040.52|5040.52|0
1620824410000|2021-05-12 13:00:10|5041.58|5041.58|5041|5041|5041.58|5041.58|5041|5041|0
1620824420000|2021-05-12 13:00:20|5040.99|5040.99|5039.45|5039.45|5040.99|5040.99|5039.45|5039.45|0
1620824430000|2021-05-12 13:00:30|5039.16|5039.16|5039.74|5039.74|5039.74|5039.74|5039.16|5039.16|0
1620824450000|2021-05-12 13:00:50|5039.53|5039.53|5039.6|5039.6|5040.1|5040.1|5039.53|5039.53|0
1620824460000|2021-05-12 13:01:00|5040.46|5040.46|5040.59|5040.59|5040.68|5040.68|5040.15|5040.15|0
1620824470000|2021-05-12 13:01:10|5040.3|5040.3|5041.14|5041.14|5041.14|5041.14|5040.08|5040.08|0
1620824480000|2021-05-12 13:01:20|5041.78|5041.78|5042.26|5042.26|5042.26|5042.26|5041.78|5041.78|0
1620824490000|2021-05-12 13:01:30|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|0
1620824500000|2021-05-12 13:01:40|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|0
1620824510000|2021-05-12 13:01:50|5042.55|5042.55|5042.98|5042.98|5043.2|5043.2|5042.55|5042.55|0
1620824520000|2021-05-12 13:02:00|5042.69|5042.69|5042.69|5042.69|5042.69|5042.69|5042.69|5042.69|0
1620824530000|2021-05-12 13:02:10|5043.22|5043.22|5044.44|5044.44|5044.44|5044.44|5042.79|5042.79|0
1620824550000|2021-05-12 13:02:30|5044.73|5044.73|5044.73|5044.73|5044.73|5044.73|5044.73|5044.73|0
1620824560000|2021-05-12 13:02:40|5044.44|5044.44|5044.97|5044.97|5044.97|5044.97|5044.44|5044.44|0
1620824570000|2021-05-12 13:02:50|5045.91|5045.91|5045.69|5045.69|5045.91|5045.91|5045.69|5045.69|0
1620824580000|2021-05-12 13:03:00|5045.74|5045.74|5047.56|5047.56|5047.99|5047.99|5045.74|5045.74|0
1620824590000|2021-05-12 13:03:10|5047.34|5047.34|5045.44|5045.44|5047.34|5047.34|5045.44|5045.44|0
1620824600000|2021-05-12 13:03:20|5046.02|5046.02|5046.02|5046.02|5046.02|5046.02|5046.02|5046.02|0
1620824610000|2021-05-12 13:03:30|5046.45|5046.45|5047.85|5047.85|5047.85|5047.85|5046.02|5046.02|0
1620824620000|2021-05-12 13:03:40|5048.57|5048.57|5049.31|5049.31|5049.31|5049.31|5048.57|5048.57|0
1620824630000|2021-05-12 13:03:50|5049.89|5049.89|5049.89|5049.89|5049.89|5049.89|5049.89|5049.89|0
1620824640000|2021-05-12 13:04:00|5049.6|5049.6|5049.84|5049.84|5049.84|5049.84|5049.6|5049.6|0
1620824650000|2021-05-12 13:04:10|5049.88|5049.88|5049.86|5049.86|5049.88|5049.88|5049.86|5049.86|0
1620824660000|2021-05-12 13:04:20|5050.58|5050.58|5050.1|5050.1|5050.58|5050.58|5050.1|5050.1|0
1620824670000|2021-05-12 13:04:30|5049.8|5049.8|5048.54|5048.54|5049.8|5049.8|5048.26|5048.26|0
1620824680000|2021-05-12 13:04:40|5049.21|5049.21|5049.5|5049.5|5049.5|5049.5|5049.21|5049.21|0
1620824690000|2021-05-12 13:04:50|5049.79|5049.79|5049.5|5049.5|5049.79|5049.79|5049.5|5049.5|0
1620824700000|2021-05-12 13:05:00|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|5049.28|0
1620824710000|2021-05-12 13:05:10|5048.99|5048.99|5049.28|5049.28|5049.28|5049.28|5048.99|5048.99|0
1620824720000|2021-05-12 13:05:20|5049.04|5049.04|5048.25|5048.25|5049.04|5049.04|5048.03|5048.03|0
1620824730000|2021-05-12 13:05:30|5048.73|5048.73|5049.01|5049.01|5049.01|5049.01|5048.73|5048.73|0
1620824740000|2021-05-12 13:05:40|5049.45|5049.45|5049.98|5049.98|5049.98|5049.98|5049.4|5049.4|0
1620824750000|2021-05-12 13:05:50|5050.26|5050.26|5050.84|5050.84|5050.84|5050.84|5050.26|5050.26|0
1620824760000|2021-05-12 13:06:00|5050.55|5050.55|5050.31|5050.31|5050.55|5050.55|5050.31|5050.31|0
1620824780000|2021-05-12 13:06:20|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|0
1620824790000|2021-05-12 13:06:30|5050.46|5050.46|5050.1|5050.1|5050.67|5050.67|5050.1|5050.1|0
1620824810000|2021-05-12 13:06:50|5050.38|5050.38|5050.38|5050.38|5050.38|5050.38|5050.38|5050.38|0
1620824820000|2021-05-12 13:07:00|5050.67|5050.67|5052.21|5052.21|5052.79|5052.79|5050.67|5050.67|0
1620824830000|2021-05-12 13:07:10|5051.92|5051.92|5052.21|5052.21|5052.21|5052.21|5051.92|5051.92|0
1620824840000|2021-05-12 13:07:20|5052.79|5052.79|5052.79|5052.79|5052.79|5052.79|5052.79|5052.79|0
1620824850000|2021-05-12 13:07:30|5052.71|5052.71|5052.79|5052.79|5052.79|5052.79|5052.71|5052.71|0
1620824860000|2021-05-12 13:07:40|5053.08|5053.08|5053.08|5053.08|5053.08|5053.08|5053.08|5053.08|0
1620824880000|2021-05-12 13:08:00|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|0
1620824890000|2021-05-12 13:08:10|5051.49|5051.49|5051.83|5051.83|5052.41|5052.41|5051.25|5051.25|0
1620824900000|2021-05-12 13:08:20|5051.25|5051.25|5050.54|5050.54|5051.25|5051.25|5050.51|5050.51|0
1620824920000|2021-05-12 13:08:40|5050.25|5050.25|5050.25|5050.25|5050.25|5050.25|5050.01|5050.01|0
1620824930000|2021-05-12 13:08:50|5050.49|5050.49|5050.49|5050.49|5050.49|5050.49|5050.49|5050.49|0
1620824940000|2021-05-12 13:09:00|5050.2|5050.2|5050.78|5050.78|5050.78|5050.78|5050.2|5050.2|0
1620824950000|2021-05-12 13:09:10|5050.49|5050.49|5048.86|5048.86|5050.49|5050.49|5048.86|5048.86|0
1620824960000|2021-05-12 13:09:20|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|5048.57|0
1620824970000|2021-05-12 13:09:30|5048.58|5048.58|5046.89|5046.89|5048.58|5048.58|5046.89|5046.89|0
1620824980000|2021-05-12 13:09:40|5046.88|5046.88|5046.73|5046.73|5047.02|5047.02|5045.87|5045.87|0
1620824990000|2021-05-12 13:09:50|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|0
1620825010000|2021-05-12 13:10:10|5045.68|5045.68|5045.68|5045.68|5045.68|5045.68|5045.68|5045.68|0
1620825020000|2021-05-12 13:10:20|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|0
1620825030000|2021-05-12 13:10:30|5045.94|5045.94|5046.22|5046.22|5046.22|5046.22|5045.94|5045.94|0
1620825040000|2021-05-12 13:10:40|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|0
1620825050000|2021-05-12 13:10:50|5045.36|5045.36|5043.05|5043.05|5045.36|5045.36|5043.05|5043.05|0
1620825060000|2021-05-12 13:11:00|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|0
1620825070000|2021-05-12 13:11:10|5042.33|5042.33|5042.33|5042.33|5042.33|5042.33|5042.33|5042.33|0
1620825080000|2021-05-12 13:11:20|5042.09|5042.09|5041.8|5041.8|5042.09|5042.09|5041.8|5041.8|0
1620825090000|2021-05-12 13:11:30|5041.51|5041.51|5040.25|5040.25|5041.8|5041.8|5040.25|5040.25|0
1620825100000|2021-05-12 13:11:40|5039.96|5039.96|5039.96|5039.96|5039.96|5039.96|5039.96|5039.96|0
1620825110000|2021-05-12 13:11:50|5040.25|5040.25|5039.31|5039.31|5040.25|5040.25|5039.31|5039.31|0
1620825120000|2021-05-12 13:12:00|5038.59|5038.59|5038.38|5038.38|5038.59|5038.59|5038.38|5038.38|0
1620825130000|2021-05-12 13:12:10|5038.36|5038.36|5038.21|5038.21|5038.36|5038.36|5037.99|5037.99|0
1620825140000|2021-05-12 13:12:20|5037.75|5037.75|5037.18|5037.18|5037.75|5037.75|5037.18|5037.18|0
1620825150000|2021-05-12 13:12:30|5037.46|5037.46|5037.18|5037.18|5037.46|5037.46|5036.6|5036.6|0
1620825160000|2021-05-12 13:12:40|5036.89|5036.89|5036.89|5036.89|5036.89|5036.89|5036.89|5036.89|0
1620825170000|2021-05-12 13:12:50|5036.31|5036.31|5036.67|5036.67|5036.67|5036.67|5035.44|5035.44|0
1620825180000|2021-05-12 13:13:00|5036.02|5036.02|5035.99|5035.99|5036.02|5036.02|5035.99|5035.99|0
1620825190000|2021-05-12 13:13:10|5035.03|5035.03|5035.03|5035.03|5035.03|5035.03|5035.03|5035.03|0
1620825200000|2021-05-12 13:13:20|5034.32|5034.32|5034.32|5034.32|5034.32|5034.32|5034.32|5034.32|0
1620825210000|2021-05-12 13:13:30|5033.74|5033.74|5034.46|5034.46|5034.46|5034.46|5033.74|5033.74|0
1620825230000|2021-05-12 13:13:50|5034.75|5034.75|5033.98|5033.98|5035.03|5035.03|5033.98|5033.98|0
1620825240000|2021-05-12 13:14:00|5033.96|5033.96|5033.96|5033.96|5033.96|5033.96|5033.96|5033.96|0
1620825250000|2021-05-12 13:14:10|5033.95|5033.95|5032.87|5032.87|5033.95|5033.95|5032.87|5032.87|0
1620825260000|2021-05-12 13:14:20|5033.51|5033.51|5034.04|5034.04|5034.04|5034.04|5033.51|5033.51|0
1620825280000|2021-05-12 13:14:40|5034.28|5034.28|5034.28|5034.28|5034.28|5034.28|5034.28|5034.28|0
1620825290000|2021-05-12 13:14:50|5034.04|5034.04|5034.06|5034.06|5034.06|5034.06|5033.83|5033.83|0
1620825300000|2021-05-12 13:15:00|5033.83|5033.83|5034.11|5034.11|5034.35|5034.35|5033.83|5033.83|0
1620825310000|2021-05-12 13:15:10|5033.83|5033.83|5033.32|5033.32|5033.83|5033.83|5033.32|5033.32|0
1620825320000|2021-05-12 13:15:20|5032.67|5032.67|5032.6|5032.6|5032.67|5032.67|5032.38|5032.38|0
1620825330000|2021-05-12 13:15:30|5032.38|5032.38|5030.15|5030.15|5032.38|5032.38|5030.15|5030.15|0
1620825340000|2021-05-12 13:15:40|5030.39|5030.39|5030.39|5030.39|5030.39|5030.39|5030.39|5030.39|0
1620825350000|2021-05-12 13:15:50|5030.11|5030.11|5029.15|5029.15|5030.11|5030.11|5029.15|5029.15|0
1620825360000|2021-05-12 13:16:00|5028.86|5028.86|5027.57|5027.57|5028.86|5028.86|5027.57|5027.57|0
1620825370000|2021-05-12 13:16:10|5027.53|5027.53|5027.5|5027.5|5027.53|5027.53|5027.5|5027.5|0
1620825380000|2021-05-12 13:16:20|5026.64|5026.64|5026.66|5026.66|5026.66|5026.66|5026.64|5026.64|0
1620825390000|2021-05-12 13:16:30|5026.7|5026.7|5025.33|5025.33|5026.7|5026.7|5025.33|5025.33|0
1620825400000|2021-05-12 13:16:40|5025.62|5025.62|5023.79|5023.79|5025.62|5025.62|5023.79|5023.79|0
1620825410000|2021-05-12 13:16:50|5023.76|5023.76|5017.67|5017.67|5023.76|5023.76|5017.2|5017.2|0
1620825420000|2021-05-12 13:17:00|5017.96|5017.96|5019.03|5019.03|5019.28|5019.28|5017.96|5017.96|0
1620825430000|2021-05-12 13:17:10|5019.32|5019.32|5019|5019|5019.32|5019.32|5018.03|5018.03|0
1620825440000|2021-05-12 13:17:20|5019.23|5019.23|5018.45|5018.45|5019.23|5019.23|5017.34|5017.34|0
1620825450000|2021-05-12 13:17:30|5018.88|5018.88|5018.06|5018.06|5018.88|5018.88|5018.06|5018.06|0
1620825460000|2021-05-12 13:17:40|5018.59|5018.59|5019.14|5019.14|5019.43|5019.43|5018.08|5018.08|0
1620825470000|2021-05-12 13:17:50|5019.1|5019.1|5018.67|5018.67|5019.68|5019.68|5018.23|5018.23|0
1620825480000|2021-05-12 13:18:00|5018.43|5018.43|5019.19|5019.19|5019.48|5019.48|5018.43|5018.43|0
1620825490000|2021-05-12 13:18:10|5018.48|5018.48|5012.78|5012.78|5018.48|5018.48|5012.78|5012.78|0
1620825500000|2021-05-12 13:18:20|5011.7|5011.7|5009.06|5009.06|5011.7|5011.7|5009.06|5009.06|0
1620825510000|2021-05-12 13:18:30|5009.35|5009.35|5009.64|5009.64|5010.5|5010.5|5009.35|5009.35|0
1620825520000|2021-05-12 13:18:40|5009.42|5009.42|5007.5|5007.5|5009.42|5009.42|5007.5|5007.5|0
1620825530000|2021-05-12 13:18:50|5007.21|5007.21|5009.72|5009.72|5009.73|5009.73|5006.73|5006.73|0
1620825540000|2021-05-12 13:19:00|5010.63|5010.63|5011.36|5011.36|5011.57|5011.57|5010.42|5010.42|0
1620825550000|2021-05-12 13:19:10|5012.58|5012.58|5012.38|5012.38|5012.82|5012.82|5012.38|5012.38|0
1620825560000|2021-05-12 13:19:20|5013.25|5013.25|5013.68|5013.68|5013.68|5013.68|5013.2|5013.2|0
1620825570000|2021-05-12 13:19:30|5013.44|5013.44|5011.24|5011.24|5013.74|5013.74|5011.24|5011.24|0
1620825580000|2021-05-12 13:19:40|5011.03|5011.03|5011.39|5011.39|5011.39|5011.39|5011.03|5011.03|0
1620825590000|2021-05-12 13:19:50|5010.91|5010.91|5009.62|5009.62|5010.91|5010.91|5009.36|5009.36|0
1620825600000|2021-05-12 13:20:00|5010.2|5010.2|5011.8|5011.8|5011.8|5011.8|5010.2|5010.2|0
1620825610000|2021-05-12 13:20:10|5012.23|5012.23|5013.19|5013.19|5013.19|5013.19|5012.23|5012.23|0
1620825620000|2021-05-12 13:20:20|5013.43|5013.43|5013.64|5013.64|5013.64|5013.64|5013.43|5013.43|0
1620825630000|2021-05-12 13:20:30|5013.93|5013.93|5013.64|5013.64|5014.17|5014.17|5013.64|5013.64|0
1620825640000|2021-05-12 13:20:40|5013.93|5013.93|5013.68|5013.68|5013.95|5013.95|5013.16|5013.16|0
1620825650000|2021-05-12 13:20:50|5013.7|5013.7|5014.35|5014.35|5014.35|5014.35|5012.51|5012.51|0
1620825660000|2021-05-12 13:21:00|5014.64|5014.64|5016.01|5016.01|5016.22|5016.22|5014.64|5014.64|0
1620825670000|2021-05-12 13:21:10|5016.73|5016.73|5016.29|5016.29|5016.73|5016.73|5016.25|5016.25|0
1620825680000|2021-05-12 13:21:20|5016.03|5016.03|5018.04|5018.04|5018.04|5018.04|5016.03|5016.03|0
1620825690000|2021-05-12 13:21:30|5017.47|5017.47|5017.28|5017.28|5017.75|5017.75|5017.28|5017.28|0
1620825700000|2021-05-12 13:21:40|5016.99|5016.99|5015.69|5015.69|5016.99|5016.99|5015.67|5015.67|0
1620825710000|2021-05-12 13:21:50|5015.4|5015.4|5015.38|5015.38|5015.4|5015.4|5015.38|5015.38|0
1620825720000|2021-05-12 13:22:00|5015.09|5015.09|5015.62|5015.62|5015.86|5015.86|5015.09|5015.09|0
1620825730000|2021-05-12 13:22:10|5015.38|5015.38|5014.22|5014.22|5015.38|5015.38|5014.22|5014.22|0
1620825740000|2021-05-12 13:22:20|5014.2|5014.2|5014.2|5014.2|5014.2|5014.2|5014.2|5014.2|0
1620825750000|2021-05-12 13:22:30|5013.92|5013.92|5014.23|5014.23|5014.23|5014.23|5013.22|5013.22|0
1620825760000|2021-05-12 13:22:40|5013.7|5013.7|5013.7|5013.7|5013.7|5013.7|5013.7|5013.7|0
1620825770000|2021-05-12 13:22:50|5013.74|5013.74|5014.52|5014.52|5014.56|5014.56|5013.74|5013.74|0
1620825780000|2021-05-12 13:23:00|5015.39|5015.39|5015.69|5015.69|5015.69|5015.69|5015.39|5015.39|0
1620825800000|2021-05-12 13:23:20|5015.67|5015.67|5015.66|5015.66|5015.67|5015.67|5015.66|5015.66|0
1620825810000|2021-05-12 13:23:30|5015.95|5015.95|5013.35|5013.35|5015.95|5015.95|5013.35|5013.35|0
1620825820000|2021-05-12 13:23:40|5013.06|5013.06|5013.18|5013.18|5013.18|5013.18|5012.84|5012.84|0
1620825830000|2021-05-12 13:23:50|5012.89|5012.89|5012.07|5012.07|5012.89|5012.89|5012.07|5012.07|0
1620825840000|2021-05-12 13:24:00|5012.36|5012.36|5012.89|5012.89|5013.18|5013.18|5012.36|5012.36|0
1620825850000|2021-05-12 13:24:10|5011.77|5011.77|5012.05|5012.05|5012.05|5012.05|5011.77|5011.77|0
1620825860000|2021-05-12 13:24:20|5011.77|5011.77|5011.79|5011.79|5011.79|5011.79|5011.55|5011.55|0
1620825870000|2021-05-12 13:24:30|5012.08|5012.08|5012.32|5012.32|5012.37|5012.37|5011.89|5011.89|0
1620825880000|2021-05-12 13:24:40|5012.8|5012.8|5012.03|5012.03|5012.8|5012.8|5011.56|5011.56|0
1620825890000|2021-05-12 13:24:50|5012.07|5012.07|5012.31|5012.31|5012.31|5012.31|5012.07|5012.07|0
1620825900000|2021-05-12 13:25:00|5012.55|5012.55|5012.53|5012.53|5012.82|5012.82|5012.53|5012.53|0
1620825910000|2021-05-12 13:25:10|5013.11|5013.11|5013.58|5013.58|5013.58|5013.58|5013.11|5013.11|0
1620825920000|2021-05-12 13:25:20|5013.87|5013.87|5014.45|5014.45|5014.45|5014.45|5013.87|5013.87|0
1620825930000|2021-05-12 13:25:30|5014.5|5014.5|5014.5|5014.5|5014.5|5014.5|5014.5|5014.5|0
1620825940000|2021-05-12 13:25:40|5014.79|5014.79|5014.43|5014.43|5014.79|5014.79|5014.21|5014.21|0
1620825950000|2021-05-12 13:25:50|5014.14|5014.14|5014.58|5014.58|5014.58|5014.58|5013.89|5013.89|0
1620825960000|2021-05-12 13:26:00|5015.74|5015.74|5016.36|5016.36|5016.36|5016.36|5015.45|5015.45|0
1620825970000|2021-05-12 13:26:10|5016.94|5016.94|5016.94|5016.94|5016.94|5016.94|5016.94|5016.94|0
1620825980000|2021-05-12 13:26:20|5016.36|5016.36|5016.36|5016.36|5016.36|5016.36|5016.36|5016.36|0
1620825990000|2021-05-12 13:26:30|5016.58|5016.58|5016.58|5016.58|5016.58|5016.58|5016.58|5016.58|0
1620826000000|2021-05-12 13:26:40|5016.82|5016.82|5017.1|5017.1|5017.1|5017.1|5016.82|5016.82|0
1620826010000|2021-05-12 13:26:50|5017.39|5017.39|5018.35|5018.35|5018.35|5018.35|5017.39|5017.39|0
1620826020000|2021-05-12 13:27:00|5018.06|5018.06|5018.37|5018.37|5018.9|5018.9|5017.82|5017.82|0
1620826030000|2021-05-12 13:27:10|5018.18|5018.18|5018.42|5018.42|5018.42|5018.42|5018.18|5018.18|0
1620826040000|2021-05-12 13:27:20|5018.5|5018.5|5019.95|5019.95|5019.95|5019.95|5018.5|5018.5|0
1620826050000|2021-05-12 13:27:30|5020.16|5020.16|5021.17|5021.17|5021.17|5021.17|5020.16|5020.16|0
1620826070000|2021-05-12 13:27:50|5020.88|5020.88|5020.88|5020.88|5020.88|5020.88|5020.88|5020.88|0
1620826080000|2021-05-12 13:28:00|5020.86|5020.86|5022.42|5022.42|5023.58|5023.58|5020.86|5020.86|0
1620826090000|2021-05-12 13:28:10|5022.14|5022.14|5021.85|5021.85|5022.14|5022.14|5021.85|5021.85|0
1620826100000|2021-05-12 13:28:20|5022.42|5022.42|5022.42|5022.42|5022.42|5022.42|5022.42|5022.42|0
1620826120000|2021-05-12 13:28:40|5022.66|5022.66|5022.37|5022.37|5022.66|5022.66|5022.37|5022.37|0
1620826130000|2021-05-12 13:28:50|5021.61|5021.61|5020.45|5020.45|5021.61|5021.61|5020.17|5020.17|0
1620826140000|2021-05-12 13:29:00|5020.98|5020.98|5020.74|5020.74|5020.98|5020.98|5020.74|5020.74|0
1620826150000|2021-05-12 13:29:10|5020.73|5020.73|5020.74|5020.74|5020.74|5020.74|5020.73|5020.73|0
1620826160000|2021-05-12 13:29:20|5021.03|5021.03|5020.79|5020.79|5021.03|5021.03|5020.79|5020.79|0
1620826170000|2021-05-12 13:29:30|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|0
1620826180000|2021-05-12 13:29:40|5019.74|5019.74|5019.45|5019.45|5019.74|5019.74|5019.45|5019.45|0
1620826190000|2021-05-12 13:29:50|5020.89|5020.89|5027|5027|5027|5027|5020.89|5020.89|0
1620826200000|2021-05-12 13:30:00|5026.71|5026.71|5030.24|5030.24|5030.24|5030.24|5026.71|5026.71|0
1620826210000|2021-05-12 13:30:10|5029.23|5029.23|5025.7|5025.7|5030.31|5030.31|5025.7|5025.7|0
1620826220000|2021-05-12 13:30:20|5025.73|5025.73|5031.81|5031.81|5031.81|5031.81|5025.73|5025.73|0
1620826230000|2021-05-12 13:30:30|5031.57|5031.57|5030.94|5030.94|5031.57|5031.57|5029.6|5029.6|0
1620826240000|2021-05-12 13:30:40|5030.93|5030.93|5031.64|5031.64|5032.82|5032.82|5030.93|5030.93|0
1620826250000|2021-05-12 13:30:50|5031.93|5031.93|5032.43|5032.43|5033.3|5033.3|5031.66|5031.66|0
1620826260000|2021-05-12 13:31:00|5032.14|5032.14|5032.86|5032.86|5033.15|5033.15|5032.14|5032.14|0
1620826270000|2021-05-12 13:31:10|5033.3|5033.3|5035.05|5035.05|5035.73|5035.73|5033.3|5033.3|0
1620826280000|2021-05-12 13:31:20|5034|5034|5034.01|5034.01|5035.39|5035.39|5034|5034|0
1620826290000|2021-05-12 13:31:30|5032.77|5032.77|5034.58|5034.58|5034.83|5034.83|5032.77|5032.77|0
1620826300000|2021-05-12 13:31:40|5034.79|5034.79|5037.53|5037.53|5038.92|5038.92|5034.79|5034.79|0
1620826310000|2021-05-12 13:31:50|5037.29|5037.29|5041.29|5041.29|5042.76|5042.76|5037|5037|0
1620826320000|2021-05-12 13:32:00|5041.51|5041.51|5044.54|5044.54|5044.76|5044.76|5041.51|5041.51|0
1620826330000|2021-05-12 13:32:10|5044.57|5044.57|5042.19|5042.19|5044.57|5044.57|5041.47|5041.47|0
1620826340000|2021-05-12 13:32:20|5042.48|5042.48|5040.85|5040.85|5042.48|5042.48|5040.15|5040.15|0
1620826350000|2021-05-12 13:32:30|5040.28|5040.28|5043.27|5043.27|5043.8|5043.8|5040.28|5040.28|0
1620826360000|2021-05-12 13:32:40|5043.31|5043.31|5044.1|5044.1|5044.15|5044.15|5041.92|5041.92|0
1620826370000|2021-05-12 13:32:50|5044.82|5044.82|5044.24|5044.24|5045.4|5045.4|5044.24|5044.24|0
1620826380000|2021-05-12 13:33:00|5051.1|5051.1|5051.35|5051.35|5052.22|5052.22|5050.15|5050.15|0
1620826390000|2021-05-12 13:33:10|5051.64|5051.64|5053.75|5053.75|5053.75|5053.75|5051.35|5051.35|0
1620826400000|2021-05-12 13:33:20|5053.18|5053.18|5052.22|5052.22|5053.18|5053.18|5052.22|5052.22|0
1620826410000|2021-05-12 13:33:30|5052.23|5052.23|5053.11|5053.11|5054.91|5054.91|5051.05|5051.05|0
1620826420000|2021-05-12 13:33:40|5052.82|5052.82|5053.08|5053.08|5053.22|5053.22|5051.29|5051.29|0
1620826430000|2021-05-12 13:33:50|5053.66|5053.66|5050.8|5050.8|5053.66|5053.66|5050.8|5050.8|0
1620826440000|2021-05-12 13:34:00|5050.22|5050.22|5050.51|5050.51|5051.09|5051.09|5049.93|5049.93|0
1620826450000|2021-05-12 13:34:10|5050.22|5050.22|5050.53|5050.53|5050.53|5050.53|5049.43|5049.43|0
1620826460000|2021-05-12 13:34:20|5051.18|5051.18|5054.4|5054.4|5055.07|5055.07|5051.18|5051.18|0
1620826470000|2021-05-12 13:34:30|5053.25|5053.25|5051.88|5051.88|5053.27|5053.27|5051.88|5051.88|0
1620826480000|2021-05-12 13:34:40|5051.64|5051.64|5051.26|5051.26|5053.83|5053.83|5051.26|5051.26|0
1620826490000|2021-05-12 13:34:50|5050.68|5050.68|5053.78|5053.78|5053.78|5053.78|5050.46|5050.46|0
1620826500000|2021-05-12 13:35:00|5054.43|5054.43|5054.25|5054.25|5055.38|5055.38|5054.25|5054.25|0
1620826510000|2021-05-12 13:35:10|5054.9|5054.9|5056.09|5056.09|5056.09|5056.09|5054.9|5054.9|0
1620826520000|2021-05-12 13:35:20|5056.67|5056.67|5060.51|5060.51|5061.05|5061.05|5056.67|5056.67|0
1620826530000|2021-05-12 13:35:30|5060.29|5060.29|5061.92|5061.92|5061.92|5061.92|5059.84|5059.84|0
1620826540000|2021-05-12 13:35:40|5062.16|5062.16|5058.37|5058.37|5062.23|5062.23|5058.37|5058.37|0
1620826550000|2021-05-12 13:35:50|5057.41|5057.41|5057.48|5057.48|5058.1|5058.1|5057.19|5057.19|0
1620826560000|2021-05-12 13:36:00|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|5055.2|5055.2|0
1620826570000|2021-05-12 13:36:10|5056.69|5056.69|5039.32|5039.32|5056.69|5056.69|5039.32|5039.32|0
1620826580000|2021-05-12 13:36:20|5039.75|5039.75|5043.09|5043.09|5043.09|5043.09|5039.75|5039.75|0
1620826590000|2021-05-12 13:36:30|5042.8|5042.8|5042.89|5042.89|5043.76|5043.76|5042.8|5042.8|0
1620826600000|2021-05-12 13:36:40|5042.65|5042.65|5045.01|5045.01|5045.92|5045.92|5042.65|5042.65|0
1620826610000|2021-05-12 13:36:50|5045.68|5045.68|5049.71|5049.71|5049.71|5049.71|5045.68|5045.68|0
1620826620000|2021-05-12 13:37:00|5049.95|5049.95|5049.2|5049.2|5050.74|5050.74|5049.2|5049.2|0
1620826630000|2021-05-12 13:37:10|5050.74|5050.74|5056|5056|5057.74|5057.74|5050.74|5050.74|0
1620826640000|2021-05-12 13:37:20|5055.56|5055.56|5058.41|5058.41|5060.74|5060.74|5055.56|5055.56|0
1620826650000|2021-05-12 13:37:30|5059.37|5059.37|5061.07|5061.07|5061.07|5061.07|5059.37|5059.37|0
1620826660000|2021-05-12 13:37:40|5061.28|5061.28|5058.74|5058.74|5061.28|5061.28|5058.74|5058.74|0
1620826670000|2021-05-12 13:37:50|5058.84|5058.84|5057.67|5057.67|5058.84|5058.84|5057.67|5057.67|0
1620826680000|2021-05-12 13:38:00|5058.53|5058.53|5059.3|5059.3|5059.3|5059.3|5058.53|5058.53|0
1620826690000|2021-05-12 13:38:10|5058.43|5058.43|5054.7|5054.7|5058.91|5058.91|5054.7|5054.7|0
1620826700000|2021-05-12 13:38:20|5055.65|5055.65|5057.48|5057.48|5057.48|5057.48|5055.65|5055.65|0
1620826710000|2021-05-12 13:38:30|5057.12|5057.12|5058.8|5058.8|5060.53|5060.53|5057.12|5057.12|0
1620826720000|2021-05-12 13:38:40|5058.32|5058.32|5059.58|5059.58|5059.58|5059.58|5057.65|5057.65|0
1620826730000|2021-05-12 13:38:50|5059.29|5059.29|5060.32|5060.32|5060.32|5060.32|5059.29|5059.29|0
1620826740000|2021-05-12 13:39:00|5059.65|5059.65|5056.55|5056.55|5059.65|5059.65|5056.31|5056.31|0
1620826750000|2021-05-12 13:39:10|5056.08|5056.08|5050.76|5050.76|5056.08|5056.08|5049.7|5049.7|0
1620826760000|2021-05-12 13:39:20|5050.28|5050.28|5048.28|5048.28|5050.97|5050.97|5046.55|5046.55|0
1620826770000|2021-05-12 13:39:30|5048.5|5048.5|5051.09|5051.09|5051.09|5051.09|5048.5|5048.5|0
1620826780000|2021-05-12 13:39:40|5049.94|5049.94|5048.38|5048.38|5050.4|5050.4|5048.16|5048.16|0
1620826790000|2021-05-12 13:39:50|5048.81|5048.81|5050.75|5050.75|5051.98|5051.98|5048.81|5048.81|0
1620826800000|2021-05-12 13:40:00|5051.33|5051.33|5050.45|5050.45|5052.2|5052.2|5050.45|5050.45|0
1620826810000|2021-05-12 13:40:10|5050.69|5050.69|5046.11|5046.11|5050.89|5050.89|5045.82|5045.82|0
1620826820000|2021-05-12 13:40:20|5047.07|5047.07|5048.99|5048.99|5048.99|5048.99|5047.07|5047.07|0
1620826830000|2021-05-12 13:40:30|5049.28|5049.28|5046.73|5046.73|5049.28|5049.28|5045.87|5045.87|0
1620826840000|2021-05-12 13:40:40|5046.3|5046.3|5047.22|5047.22|5048.29|5048.29|5046.3|5046.3|0
1620826850000|2021-05-12 13:40:50|5046.79|5046.79|5046.18|5046.18|5046.79|5046.79|5045.63|5045.63|0
1620826860000|2021-05-12 13:41:00|5045.39|5045.39|5044.48|5044.48|5045.39|5045.39|5044.48|5044.48|0
1620826870000|2021-05-12 13:41:10|5044.19|5044.19|5044.2|5044.2|5044.2|5044.2|5043.86|5043.86|0
1620826880000|2021-05-12 13:41:20|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|0
1620826890000|2021-05-12 13:41:30|5046.35|5046.35|5048.62|5048.62|5048.62|5048.62|5046.35|5046.35|0
1620826900000|2021-05-12 13:41:40|5046.51|5046.51|5048.65|5048.65|5048.65|5048.65|5045.79|5045.79|0
1620826910000|2021-05-12 13:41:50|5048.94|5048.94|5044.4|5044.4|5048.94|5048.94|5044.4|5044.4|0
1620826920000|2021-05-12 13:42:00|5044.16|5044.16|5044.88|5044.88|5045.12|5045.12|5044.16|5044.16|0
1620826930000|2021-05-12 13:42:10|5045.6|5045.6|5049.08|5049.08|5049.66|5049.66|5045.6|5045.6|0
1620826940000|2021-05-12 13:42:20|5048.8|5048.8|5049.16|5049.16|5049.16|5049.16|5047.86|5047.86|0
1620826950000|2021-05-12 13:42:30|5048.01|5048.01|5048.9|5048.9|5048.9|5048.9|5047.14|5047.14|0
1620826960000|2021-05-12 13:42:40|5048.61|5048.61|5049.68|5049.68|5049.68|5049.68|5048.61|5048.61|0
1620826970000|2021-05-12 13:42:50|5048.81|5048.81|5048.09|5048.09|5048.81|5048.81|5048.09|5048.09|0
1620826980000|2021-05-12 13:43:00|5048.33|5048.33|5051.56|5051.56|5051.56|5051.56|5048.33|5048.33|0
1620826990000|2021-05-12 13:43:10|5052.14|5052.14|5052.65|5052.65|5054.38|5054.38|5052.1|5052.1|0
1620827000000|2021-05-12 13:43:20|5052.37|5052.37|5053.59|5053.59|5053.59|5053.59|5051.84|5051.84|0
1620827010000|2021-05-12 13:43:30|5054.02|5054.02|5053.29|5053.29|5054.04|5054.04|5053.29|5053.29|0
1620827020000|2021-05-12 13:43:40|5053.53|5053.53|5053.29|5053.29|5053.53|5053.53|5053.29|5053.29|0
1620827030000|2021-05-12 13:43:50|5053.08|5053.08|5051.8|5051.8|5053.13|5053.13|5051.8|5051.8|0
1620827040000|2021-05-12 13:44:00|5052.04|5052.04|5055.08|5055.08|5055.29|5055.29|5052.04|5052.04|0
1620827050000|2021-05-12 13:44:10|5054.6|5054.6|5054.02|5054.02|5054.6|5054.6|5054.02|5054.02|0
1620827060000|2021-05-12 13:44:20|5052.73|5052.73|5051.32|5051.32|5053.49|5053.49|5051.32|5051.32|0
1620827070000|2021-05-12 13:44:30|5051.61|5051.61|5050.45|5050.45|5051.61|5051.61|5050.16|5050.16|0
1620827080000|2021-05-12 13:44:40|5050.72|5050.72|5049.24|5049.24|5050.72|5050.72|5048.18|5048.18|0
1620827090000|2021-05-12 13:44:50|5049.88|5049.88|5050.87|5050.87|5050.87|5050.87|5049.88|5049.88|0
1620827100000|2021-05-12 13:45:00|5050.91|5050.91|5054.34|5054.34|5054.34|5054.34|5050.91|5050.91|0
1620827110000|2021-05-12 13:45:10|5054.41|5054.41|5052.21|5052.21|5054.41|5054.41|5052.21|5052.21|0
1620827120000|2021-05-12 13:45:20|5052.64|5052.64|5054.09|5054.09|5054.53|5054.53|5052.64|5052.64|0
1620827130000|2021-05-12 13:45:30|5053.66|5053.66|5054.53|5054.53|5054.53|5054.53|5053.66|5053.66|0
1620827140000|2021-05-12 13:45:40|5054.58|5054.58|5057.44|5057.44|5057.44|5057.44|5054.58|5054.58|0
1620827150000|2021-05-12 13:45:50|5057|5057|5055.22|5055.22|5057|5057|5054.53|5054.53|0
1620827160000|2021-05-12 13:46:00|5055.46|5055.46|5055.64|5055.64|5056.04|5056.04|5055.46|5055.46|0
1620827170000|2021-05-12 13:46:10|5055.86|5055.86|5055.54|5055.54|5056.79|5056.79|5055.54|5055.54|0
1620827180000|2021-05-12 13:46:20|5055.52|5055.52|5060.5|5060.5|5060.5|5060.5|5055.52|5055.52|0
1620827190000|2021-05-12 13:46:30|5061.15|5061.15|5063.83|5063.83|5064.07|5064.07|5060.71|5060.71|0
1620827200000|2021-05-12 13:46:40|5064.41|5064.41|5063.49|5063.49|5064.7|5064.7|5063.06|5063.06|0
1620827210000|2021-05-12 13:46:50|5063.78|5063.78|5064.31|5064.31|5065.27|5065.27|5063.78|5063.78|0
1620827220000|2021-05-12 13:47:00|5064.02|5064.02|5060.03|5060.03|5064.02|5064.02|5060.03|5060.03|0
1620827230000|2021-05-12 13:47:10|5059.79|5059.79|5060.66|5060.66|5060.66|5060.66|5059.08|5059.08|0
1620827240000|2021-05-12 13:47:20|5061.53|5061.53|5062.1|5062.1|5062.32|5062.32|5061.53|5061.53|0
1620827250000|2021-05-12 13:47:30|5062.05|5062.05|5062.05|5062.05|5062.05|5062.05|5062.05|5062.05|0
1620827260000|2021-05-12 13:47:40|5062.53|5062.53|5062.58|5062.58|5063.04|5063.04|5062.53|5062.53|0
1620827270000|2021-05-12 13:47:50|5062.15|5062.15|5061.91|5061.91|5062.2|5062.2|5061.28|5061.28|0
1620827280000|2021-05-12 13:48:00|5060.74|5060.74|5060.45|5060.45|5060.74|5060.74|5060.45|5060.45|0
1620827290000|2021-05-12 13:48:10|5061.32|5061.32|5061.96|5061.96|5061.96|5061.96|5061.32|5061.32|0
1620827300000|2021-05-12 13:48:20|5062.54|5062.54|5061.99|5061.99|5062.54|5062.54|5061.56|5061.56|0
1620827310000|2021-05-12 13:48:30|5062.57|5062.57|5060.47|5060.47|5062.57|5062.57|5060.47|5060.47|0
1620827320000|2021-05-12 13:48:40|5060.76|5060.76|5059.9|5059.9|5060.76|5060.76|5059.9|5059.9|0
1620827330000|2021-05-12 13:48:50|5060.13|5060.13|5060.47|5060.47|5060.71|5060.71|5059.99|5059.99|0
1620827340000|2021-05-12 13:49:00|5060.23|5060.23|5064.62|5064.62|5064.91|5064.91|5060.23|5060.23|0
1620827350000|2021-05-12 13:49:10|5064.86|5064.86|5065.15|5065.15|5065.82|5065.82|5064.55|5064.55|0
1620827360000|2021-05-12 13:49:20|5064.94|5064.94|5059.15|5059.15|5064.94|5064.94|5059.15|5059.15|0
1620827370000|2021-05-12 13:49:30|5059.13|5059.13|5054.81|5054.81|5059.13|5059.13|5054.09|5054.09|0
1620827380000|2021-05-12 13:49:40|5055.91|5055.91|5057.59|5057.59|5058.53|5058.53|5055.91|5055.91|0
1620827390000|2021-05-12 13:49:50|5058.17|5058.17|5059.03|5059.03|5059.75|5059.75|5058.17|5058.17|0
1620827400000|2021-05-12 13:50:00|5057.88|5057.88|5055.89|5055.89|5057.88|5057.88|5055.89|5055.89|0
1620827410000|2021-05-12 13:50:10|5056.11|5056.11|5056.94|5056.94|5056.94|5056.94|5055.58|5055.58|0
1620827420000|2021-05-12 13:50:20|5056.29|5056.29|5057.02|5057.02|5057.23|5057.23|5056.29|5056.29|0
1620827430000|2021-05-12 13:50:30|5056.78|5056.78|5055.68|5055.68|5056.78|5056.78|5055.68|5055.68|0
1620827440000|2021-05-12 13:50:40|5055.2|5055.2|5054.48|5054.48|5055.2|5055.2|5054.48|5054.48|0
1620827450000|2021-05-12 13:50:50|5055.13|5055.13|5057.04|5057.04|5057.5|5057.5|5055.13|5055.13|0
1620827460000|2021-05-12 13:51:00|5057.28|5057.28|5056.66|5056.66|5058.89|5058.89|5056.66|5056.66|0
1620827470000|2021-05-12 13:51:10|5055.47|5055.47|5054.07|5054.07|5055.71|5055.71|5053.5|5053.5|0
1620827480000|2021-05-12 13:51:20|5054.31|5054.31|5053.4|5053.4|5054.31|5054.31|5052.54|5052.54|0
1620827490000|2021-05-12 13:51:30|5053.64|5053.64|5054.39|5054.39|5054.92|5054.92|5053.4|5053.4|0
1620827500000|2021-05-12 13:51:40|5054.63|5054.63|5055.08|5055.08|5055.08|5055.08|5054.63|5054.63|0
1620827510000|2021-05-12 13:51:50|5054.85|5054.85|5055.16|5055.16|5055.16|5055.16|5053.89|5053.89|0
1620827520000|2021-05-12 13:52:00|5054.92|5054.92|5056.45|5056.45|5056.92|5056.92|5054.92|5054.92|0
1620827530000|2021-05-12 13:52:10|5056.68|5056.68|5056.75|5056.75|5056.99|5056.99|5056.21|5056.21|0
1620827540000|2021-05-12 13:52:20|5056.46|5056.46|5055.45|5055.45|5056.49|5056.49|5055.22|5055.22|0
1620827550000|2021-05-12 13:52:30|5055.93|5055.93|5057.88|5057.88|5057.88|5057.88|5055.93|5055.93|0
1620827560000|2021-05-12 13:52:40|5057.59|5057.59|5057.38|5057.38|5057.59|5057.59|5056.8|5056.8|0
1620827570000|2021-05-12 13:52:50|5057.14|5057.14|5055.89|5055.89|5057.14|5057.14|5054.91|5054.91|0
1620827580000|2021-05-12 13:53:00|5055.6|5055.6|5053.9|5053.9|5055.6|5055.6|5053.42|5053.42|0
1620827590000|2021-05-12 13:53:10|5053.42|5053.42|5054.55|5054.55|5054.55|5054.55|5053.42|5053.42|0
1620827600000|2021-05-12 13:53:20|5055.13|5055.13|5054.79|5054.79|5055.13|5055.13|5054.55|5054.55|0
1620827610000|2021-05-12 13:53:30|5055|5055|5056.35|5056.35|5056.35|5056.35|5055|5055|0
1620827620000|2021-05-12 13:53:40|5056.93|5056.93|5059.69|5059.69|5059.69|5059.69|5056.93|5056.93|0
1620827630000|2021-05-12 13:53:50|5059.4|5059.4|5059.69|5059.69|5059.69|5059.69|5059.4|5059.4|0
1620827640000|2021-05-12 13:54:00|5059.45|5059.45|5059.23|5059.23|5059.45|5059.45|5059.23|5059.23|0
1620827660000|2021-05-12 13:54:20|5058.75|5058.75|5058.78|5058.78|5058.99|5058.99|5058.75|5058.75|0
1620827670000|2021-05-12 13:54:30|5057.91|5057.91|5056.42|5056.42|5057.91|5057.91|5056.42|5056.42|0
1620827680000|2021-05-12 13:54:40|5055.94|5055.94|5056.23|5056.23|5056.23|5056.23|5055.51|5055.51|0
1620827690000|2021-05-12 13:54:50|5055.94|5055.94|5053.43|5053.43|5055.94|5055.94|5053.43|5053.43|0
1620827700000|2021-05-12 13:55:00|5052.81|5052.81|5052.91|5052.91|5052.91|5052.91|5052.1|5052.1|0
1620827710000|2021-05-12 13:55:10|5053.15|5053.15|5054.73|5054.73|5054.95|5054.95|5053.15|5053.15|0
1620827720000|2021-05-12 13:55:20|5054.97|5054.97|5059.68|5059.68|5059.68|5059.68|5054.97|5054.97|0
1620827730000|2021-05-12 13:55:30|5059.47|5059.47|5060.5|5060.5|5060.5|5060.5|5058.36|5058.36|0
1620827740000|2021-05-12 13:55:40|5060.74|5060.74|5060.96|5060.96|5060.96|5060.96|5060.74|5060.74|0
1620827750000|2021-05-12 13:55:50|5060.29|5060.29|5062.25|5062.25|5062.25|5062.25|5060.29|5060.29|0
1620827760000|2021-05-12 13:56:00|5062.54|5062.54|5063.07|5063.07|5063.07|5063.07|5062.49|5062.49|0
1620827770000|2021-05-12 13:56:10|5062.78|5062.78|5064.41|5064.41|5064.64|5064.64|5062.78|5062.78|0
1620827780000|2021-05-12 13:56:20|5064.88|5064.88|5066.96|5066.96|5068.18|5068.18|5064.88|5064.88|0
1620827790000|2021-05-12 13:56:30|5066.97|5066.97|5065.47|5065.47|5067.76|5067.76|5065.47|5065.47|0
1620827800000|2021-05-12 13:56:40|5065.38|5065.38|5066.01|5066.01|5066.3|5066.3|5065.2|5065.2|0
1620827810000|2021-05-12 13:56:50|5065.73|5065.73|5066.95|5066.95|5066.95|5066.95|5065.2|5065.2|0
1620827820000|2021-05-12 13:57:00|5066.08|5066.08|5067.75|5067.75|5068.28|5068.28|5065.83|5065.83|0
1620827830000|2021-05-12 13:57:10|5066.96|5066.96|5067.1|5067.1|5067.1|5067.1|5066.22|5066.22|0
1620827840000|2021-05-12 13:57:20|5068.32|5068.32|5069.16|5069.16|5070.97|5070.97|5068.32|5068.32|0
1620827850000|2021-05-12 13:57:30|5067.49|5067.49|5068.28|5068.28|5068.76|5068.76|5067.49|5067.49|0
1620827860000|2021-05-12 13:57:40|5068|5068|5067.71|5067.71|5068|5068|5067.71|5067.71|0
1620827870000|2021-05-12 13:57:50|5067.85|5067.85|5067.17|5067.17|5067.85|5067.85|5066.88|5066.88|0
1620827880000|2021-05-12 13:58:00|5067.62|5067.62|5064.83|5064.83|5067.62|5067.62|5064.83|5064.83|0
1620827890000|2021-05-12 13:58:10|5065.12|5065.12|5066.18|5066.18|5066.18|5066.18|5065.12|5065.12|0
1620827900000|2021-05-12 13:58:20|5065.89|5065.89|5066.32|5066.32|5066.54|5066.54|5065.89|5065.89|0
1620827910000|2021-05-12 13:58:30|5067.19|5067.19|5067.48|5067.48|5067.48|5067.48|5067.19|5067.19|0
1620827920000|2021-05-12 13:58:40|5066.9|5066.9|5064.55|5064.55|5066.9|5066.9|5064.55|5064.55|0
1620827930000|2021-05-12 13:58:50|5064.26|5064.26|5065|5065|5065.07|5065.07|5064.26|5064.26|0
1620827940000|2021-05-12 13:59:00|5065.69|5065.69|5065.46|5065.46|5065.69|5065.69|5065.46|5065.46|0
1620827950000|2021-05-12 13:59:10|5066.03|5066.03|5067.26|5067.26|5067.98|5067.98|5066.03|5066.03|0
1620827960000|2021-05-12 13:59:20|5067.74|5067.74|5070.14|5070.14|5070.37|5070.37|5067.26|5067.26|0
1620827970000|2021-05-12 13:59:30|5070.37|5070.37|5071.88|5071.88|5073.94|5073.94|5070.37|5070.37|0
1620827980000|2021-05-12 13:59:40|5072.12|5072.12|5067.46|5067.46|5072.12|5072.12|5066.31|5066.31|0
1620827990000|2021-05-12 13:59:50|5067.22|5067.22|5068.8|5068.8|5069.04|5069.04|5066.98|5066.98|0
1620828000000|2021-05-12 14:00:00|5069.24|5069.24|5069.89|5069.89|5070.68|5070.68|5069.24|5069.24|0
1620828010000|2021-05-12 14:00:10|5070.1|5070.1|5070.87|5070.87|5071.16|5071.16|5070.1|5070.1|0
1620828020000|2021-05-12 14:00:20|5070.39|5070.39|5069.89|5069.89|5070.39|5070.39|5069.89|5069.89|0
1620828030000|2021-05-12 14:00:30|5070.46|5070.46|5069.6|5069.6|5071.19|5071.19|5068.67|5068.67|0
1620828040000|2021-05-12 14:00:40|5069.82|5069.82|5069.31|5069.31|5069.82|5069.82|5069.29|5069.29|0
1620828050000|2021-05-12 14:00:50|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|0
1620828060000|2021-05-12 14:01:00|5069.31|5069.31|5067.77|5067.77|5070.03|5070.03|5067.77|5067.77|0
1620828070000|2021-05-12 14:01:10|5070.37|5070.37|5070.99|5070.99|5071.56|5071.56|5070.37|5070.37|0
1620828080000|2021-05-12 14:01:20|5070.7|5070.7|5070.03|5070.03|5070.99|5070.99|5069.07|5069.07|0
1620828090000|2021-05-12 14:01:30|5070.89|5070.89|5072|5072|5072|5072|5070.89|5070.89|0
1620828100000|2021-05-12 14:01:40|5071.27|5071.27|5070.8|5070.8|5071.27|5071.27|5070.51|5070.51|0
1620828110000|2021-05-12 14:01:50|5070.56|5070.56|5070.94|5070.94|5070.94|5070.94|5068.06|5068.06|0
1620828120000|2021-05-12 14:02:00|5072.24|5072.24|5073.82|5073.82|5075.23|5075.23|5071.99|5071.99|0
1620828130000|2021-05-12 14:02:10|5075.16|5075.16|5079.88|5079.88|5080.32|5080.32|5075.16|5075.16|0
1620828140000|2021-05-12 14:02:20|5079.6|5079.6|5080.32|5080.32|5080.32|5080.32|5079.6|5079.6|0
1620828150000|2021-05-12 14:02:30|5080.56|5080.56|5081.98|5081.98|5082.51|5082.51|5080.56|5080.56|0
1620828160000|2021-05-12 14:02:40|5082.56|5082.56|5084.95|5084.95|5086.39|5086.39|5082.56|5082.56|0
1620828170000|2021-05-12 14:02:50|5085.18|5085.18|5086.94|5086.94|5087.61|5087.61|5085.18|5085.18|0
1620828180000|2021-05-12 14:03:00|5086.65|5086.65|5085.73|5085.73|5086.65|5086.65|5085.73|5085.73|0
1620828190000|2021-05-12 14:03:10|5085.3|5085.3|5085.06|5085.06|5085.3|5085.3|5084.48|5084.48|0
1620828200000|2021-05-12 14:03:20|5085.08|5085.08|5086.16|5086.16|5086.16|5086.16|5084.86|5084.86|0
1620828210000|2021-05-12 14:03:30|5085.87|5085.87|5085.39|5085.39|5086.64|5086.64|5085.39|5085.39|0
1620828220000|2021-05-12 14:03:40|5085.17|5085.17|5083.45|5083.45|5085.17|5085.17|5083.45|5083.45|0
1620828230000|2021-05-12 14:03:50|5083.68|5083.68|5088.05|5088.05|5088.05|5088.05|5083.68|5083.68|0
1620828240000|2021-05-12 14:04:00|5087.81|5087.81|5088.04|5088.04|5088.61|5088.61|5087.74|5087.74|0
1620828250000|2021-05-12 14:04:10|5089.19|5089.19|5092.49|5092.49|5092.62|5092.62|5089.19|5089.19|0
1620828260000|2021-05-12 14:04:20|5093.2|5093.2|5090.89|5090.89|5093.2|5093.2|5090.89|5090.89|0
1620828270000|2021-05-12 14:04:30|5090.22|5090.22|5089.95|5089.95|5090.46|5090.46|5089.74|5089.74|0
1620828280000|2021-05-12 14:04:40|5088.35|5088.35|5088.32|5088.32|5088.83|5088.83|5088.08|5088.08|0
1620828290000|2021-05-12 14:04:50|5088.03|5088.03|5088.34|5088.34|5088.94|5088.94|5088.03|5088.03|0
1620828300000|2021-05-12 14:05:00|5087.91|5087.91|5088.92|5088.92|5088.92|5088.92|5087.38|5087.38|0
1620828310000|2021-05-12 14:05:10|5088.49|5088.49|5089.23|5089.23|5089.23|5089.23|5088.49|5088.49|0
1620828320000|2021-05-12 14:05:20|5089.47|5089.47|5089.77|5089.77|5089.77|5089.77|5088.93|5088.93|0
1620828330000|2021-05-12 14:05:30|5091.5|5091.5|5096.6|5096.6|5096.81|5096.81|5091.5|5091.5|0
1620828340000|2021-05-12 14:05:40|5096.31|5096.31|5096.03|5096.03|5097.2|5097.2|5095.16|5095.16|0
1620828350000|2021-05-12 14:05:50|5094.74|5094.74|5095.26|5095.26|5095.26|5095.26|5093.82|5093.82|0
1620828360000|2021-05-12 14:06:00|5095.69|5095.69|5095.33|5095.33|5095.69|5095.69|5094.82|5094.82|0
1620828370000|2021-05-12 14:06:10|5094.89|5094.89|5093.86|5093.86|5094.89|5094.89|5093.39|5093.39|0
1620828380000|2021-05-12 14:06:20|5093.63|5093.63|5092.72|5092.72|5094.2|5094.2|5092.19|5092.19|0
1620828390000|2021-05-12 14:06:30|5092.95|5092.95|5092.69|5092.69|5093.62|5093.62|5092.69|5092.69|0
1620828400000|2021-05-12 14:06:40|5093.17|5093.17|5094.66|5094.66|5094.66|5094.66|5093.17|5093.17|0
1620828410000|2021-05-12 14:06:50|5094.9|5094.9|5097.25|5097.25|5097.25|5097.25|5094.9|5094.9|0
1620828420000|2021-05-12 14:07:00|5097.03|5097.03|5097.68|5097.68|5098.16|5098.16|5096.8|5096.8|0
1620828430000|2021-05-12 14:07:10|5097.97|5097.97|5097.66|5097.66|5098.48|5098.48|5097.66|5097.66|0
1620828440000|2021-05-12 14:07:20|5098.24|5098.24|5095.6|5095.6|5099.01|5099.01|5095.6|5095.6|0
1620828450000|2021-05-12 14:07:30|5095.12|5095.12|5093.42|5093.42|5095.12|5095.12|5092.94|5092.94|0
1620828460000|2021-05-12 14:07:40|5094.13|5094.13|5094.47|5094.47|5094.76|5094.76|5093.66|5093.66|0
1620828470000|2021-05-12 14:07:50|5094.01|5094.01|5093.79|5093.79|5094.08|5094.08|5093.79|5093.79|0
1620828480000|2021-05-12 14:08:00|5093.5|5093.5|5091.35|5091.35|5093.5|5093.5|5090.52|5090.52|0
1620828490000|2021-05-12 14:08:10|5091.59|5091.59|5094.46|5094.46|5094.51|5094.51|5091.59|5091.59|0
1620828500000|2021-05-12 14:08:20|5094.75|5094.75|5093.7|5093.7|5094.99|5094.99|5093.7|5093.7|0
1620828510000|2021-05-12 14:08:30|5093.98|5093.98|5095.57|5095.57|5095.86|5095.86|5093.75|5093.75|0
1620828520000|2021-05-12 14:08:40|5096.05|5096.05|5098.84|5098.84|5099.51|5099.51|5095.57|5095.57|0
1620828530000|2021-05-12 14:08:50|5098.62|5098.62|5097.67|5097.67|5098.62|5098.62|5097.43|5097.43|0
1620828540000|2021-05-12 14:09:00|5097.09|5097.09|5096.38|5096.38|5097.09|5097.09|5096.38|5096.38|0
1620828550000|2021-05-12 14:09:10|5096.14|5096.14|5095.06|5095.06|5096.34|5096.34|5095.06|5095.06|0
1620828560000|2021-05-12 14:09:20|5095.29|5095.29|5092.65|5092.65|5095.29|5095.29|5092.65|5092.65|0
1620828570000|2021-05-12 14:09:30|5092.02|5092.02|5092.99|5092.99|5093.23|5093.23|5092.02|5092.02|0
1620828580000|2021-05-12 14:09:40|5093.23|5093.23|5094.13|5094.13|5094.13|5094.13|5092.15|5092.15|0
1620828590000|2021-05-12 14:09:50|5094.85|5094.85|5095.14|5095.14|5095.14|5095.14|5094.85|5094.85|0
1620828600000|2021-05-12 14:10:00|5095.13|5095.13|5095.52|5095.52|5097.05|5097.05|5095.13|5095.13|0
1620828610000|2021-05-12 14:10:10|5095.75|5095.75|5096.14|5096.14|5098.01|5098.01|5095.75|5095.75|0
1620828620000|2021-05-12 14:10:20|5096.43|5096.43|5098.54|5098.54|5098.82|5098.82|5095.61|5095.61|0
1620828630000|2021-05-12 14:10:30|5098.25|5098.25|5099.7|5099.7|5099.7|5099.7|5096.88|5096.88|0
1620828640000|2021-05-12 14:10:40|5099.46|5099.46|5098.38|5098.38|5099.46|5099.46|5098.38|5098.38|0
1620828650000|2021-05-12 14:10:50|5098.14|5098.14|5096.99|5096.99|5098.21|5098.21|5096.99|5096.99|0
1620828660000|2021-05-12 14:11:00|5096.97|5096.97|5098.26|5098.26|5098.26|5098.26|5096.16|5096.16|0
1620828670000|2021-05-12 14:11:10|5098.55|5098.55|5098.02|5098.02|5098.55|5098.55|5098.02|5098.02|0
1620828680000|2021-05-12 14:11:20|5097.73|5097.73|5099.24|5099.24|5099.24|5099.24|5097.73|5097.73|0
1620828690000|2021-05-12 14:11:30|5099.46|5099.46|5099.7|5099.7|5099.7|5099.7|5099.46|5099.46|0
1620828700000|2021-05-12 14:11:40|5099.94|5099.94|5097.23|5097.23|5100.23|5100.23|5097.23|5097.23|0
1620828710000|2021-05-12 14:11:50|5097.47|5097.47|5096.86|5096.86|5097.97|5097.97|5096.41|5096.41|0
1620828720000|2021-05-12 14:12:00|5098.31|5098.31|5098.47|5098.47|5098.47|5098.47|5097.49|5097.49|0
1620828730000|2021-05-12 14:12:10|5098|5098|5098.16|5098.16|5098.26|5098.26|5097.56|5097.56|0
1620828740000|2021-05-12 14:12:20|5097.35|5097.35|5101.42|5101.42|5101.66|5101.66|5096.7|5096.7|0
1620828750000|2021-05-12 14:12:30|5101.66|5101.66|5099.47|5099.47|5101.66|5101.66|5099.47|5099.47|0
1620828760000|2021-05-12 14:12:40|5099.18|5099.18|5097.46|5097.46|5099.18|5099.18|5097.46|5097.46|0
1620828770000|2021-05-12 14:12:50|5097.17|5097.17|5096.75|5096.75|5097.17|5097.17|5096.12|5096.12|0
1620828780000|2021-05-12 14:13:00|5097.23|5097.23|5100.59|5100.59|5100.59|5100.59|5097.23|5097.23|0
1620828790000|2021-05-12 14:13:10|5100.3|5100.3|5099.99|5099.99|5100.3|5100.3|5099.99|5099.99|0
1620828800000|2021-05-12 14:13:20|5100.22|5100.22|5099.17|5099.17|5100.51|5100.51|5098.52|5098.52|0
1620828810000|2021-05-12 14:13:30|5098.5|5098.5|5098.74|5098.74|5098.98|5098.98|5098.5|5098.5|0
1620828820000|2021-05-12 14:13:40|5098.52|5098.52|5097.52|5097.52|5098.52|5098.52|5097.52|5097.52|0
1620828830000|2021-05-12 14:13:50|5096.15|5096.15|5096.25|5096.25|5096.25|5096.25|5094.35|5094.35|0
1620828840000|2021-05-12 14:14:00|5097.2|5097.2|5098.05|5098.05|5099.08|5099.08|5097.2|5097.2|0
1620828860000|2021-05-12 14:14:20|5097.33|5097.33|5096.58|5096.58|5097.33|5097.33|5095.43|5095.43|0
1620828870000|2021-05-12 14:14:30|5097.45|5097.45|5098.26|5098.26|5098.26|5098.26|5097.16|5097.16|0
1620828880000|2021-05-12 14:14:40|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|5097.98|0
1620828890000|2021-05-12 14:14:50|5098.84|5098.84|5099.63|5099.63|5100.33|5100.33|5098.84|5098.84|0
1620828900000|2021-05-12 14:15:00|5099.39|5099.39|5098.67|5098.67|5099.39|5099.39|5097.88|5097.88|0
1620828910000|2021-05-12 14:15:10|5099.11|5099.11|5101.96|5101.96|5101.96|5101.96|5099.11|5099.11|0
1620828920000|2021-05-12 14:15:20|5102|5102|5102.52|5102.52|5102.52|5102.52|5101.94|5101.94|0
1620828930000|2021-05-12 14:15:30|5102.48|5102.48|5101.17|5101.17|5102.48|5102.48|5100.89|5100.89|0
1620828940000|2021-05-12 14:15:40|5100.89|5100.89|5100.52|5100.52|5100.89|5100.89|5099.02|5099.02|0
1620828950000|2021-05-12 14:15:50|5100.81|5100.81|5101.53|5101.53|5101.53|5101.53|5100.81|5100.81|0
1620828960000|2021-05-12 14:16:00|5101.24|5101.24|5099.73|5099.73|5101.24|5101.24|5099.27|5099.27|0
1620828970000|2021-05-12 14:16:10|5099.15|5099.15|5100.59|5100.59|5100.59|5100.59|5099.15|5099.15|0
1620828980000|2021-05-12 14:16:20|5100.61|5100.61|5102.56|5102.56|5103.01|5103.01|5100.61|5100.61|0
1620828990000|2021-05-12 14:16:30|5103.92|5103.92|5103.56|5103.56|5103.92|5103.92|5103.18|5103.18|0
1620829000000|2021-05-12 14:16:40|5103.8|5103.8|5105.4|5105.4|5105.4|5105.4|5103.8|5103.8|0
1620829010000|2021-05-12 14:16:50|5105.96|5105.96|5105.73|5105.73|5105.96|5105.96|5105.08|5105.08|0
1620829020000|2021-05-12 14:17:00|5105.97|5105.97|5109.58|5109.58|5109.58|5109.58|5105.97|5105.97|0
1620829030000|2021-05-12 14:17:10|5109.57|5109.57|5108.46|5108.46|5109.57|5109.57|5108.22|5108.22|0
1620829040000|2021-05-12 14:17:20|5108.5|5108.5|5109.5|5109.5|5109.79|5109.79|5108.33|5108.33|0
1620829050000|2021-05-12 14:17:30|5110.08|5110.08|5111.22|5111.22|5111.46|5111.46|5109.79|5109.79|0
1620829060000|2021-05-12 14:17:40|5110.77|5110.77|5109.48|5109.48|5110.77|5110.77|5109.28|5109.28|0
1620829070000|2021-05-12 14:17:50|5109.24|5109.24|5108.95|5108.95|5109.24|5109.24|5108.95|5108.95|0
1620829080000|2021-05-12 14:18:00|5108.66|5108.66|5107.29|5107.29|5108.66|5108.66|5107.29|5107.29|0
1620829090000|2021-05-12 14:18:10|5108.44|5108.44|5110.65|5110.65|5110.87|5110.87|5108.44|5108.44|0
1620829100000|2021-05-12 14:18:20|5111.37|5111.37|5112.42|5112.42|5112.42|5112.42|5111.06|5111.06|0
1620829110000|2021-05-12 14:18:30|5112.13|5112.13|5111.37|5111.37|5112.13|5112.13|5111.13|5111.13|0
1620829120000|2021-05-12 14:18:40|5111.15|5111.15|5110.38|5110.38|5111.15|5111.15|5110.38|5110.38|0
1620829130000|2021-05-12 14:18:50|5110.86|5110.86|5110.3|5110.3|5110.91|5110.91|5110.3|5110.3|0
1620829140000|2021-05-12 14:19:00|5110.06|5110.06|5110.39|5110.39|5110.39|5110.39|5110.06|5110.06|0
1620829150000|2021-05-12 14:19:10|5109.41|5109.41|5108.54|5108.54|5109.41|5109.41|5107.76|5107.76|0
1620829160000|2021-05-12 14:19:20|5108.32|5108.32|5109.19|5109.19|5109.19|5109.19|5108.32|5108.32|0
1620829170000|2021-05-12 14:19:30|5110.35|5110.35|5110.82|5110.82|5111.16|5111.16|5109.48|5109.48|0
1620829180000|2021-05-12 14:19:40|5110.24|5110.24|5108.62|5108.62|5110.24|5110.24|5107.75|5107.75|0
1620829190000|2021-05-12 14:19:50|5108.33|5108.33|5108.81|5108.81|5109.1|5109.1|5108.33|5108.33|0
1620829200000|2021-05-12 14:20:00|5109.1|5109.1|5108.81|5108.81|5109.38|5109.38|5108.57|5108.57|0
1620829210000|2021-05-12 14:20:10|5109.05|5109.05|5110.09|5110.09|5110.09|5110.09|5108.81|5108.81|0
1620829220000|2021-05-12 14:20:20|5110.1|5110.1|5110.28|5110.28|5110.81|5110.81|5110.1|5110.1|0
1620829230000|2021-05-12 14:20:30|5110.76|5110.76|5112.01|5112.01|5113.18|5113.18|5110.76|5110.76|0
1620829240000|2021-05-12 14:20:40|5112.22|5112.22|5114.38|5114.38|5114.38|5114.38|5112.22|5112.22|0
1620829250000|2021-05-12 14:20:50|5113.57|5113.57|5113.8|5113.8|5114.17|5114.17|5112.94|5112.94|0
1620829260000|2021-05-12 14:21:00|5113.83|5113.83|5114.27|5114.27|5115.33|5115.33|5113.82|5113.82|0
1620829270000|2021-05-12 14:21:10|5113.55|5113.55|5112.82|5112.82|5113.55|5113.55|5112.27|5112.27|0
1620829280000|2021-05-12 14:21:20|5113.11|5113.11|5113.32|5113.32|5113.8|5113.8|5113.11|5113.11|0
1620829290000|2021-05-12 14:21:30|5113.36|5113.36|5114.57|5114.57|5114.81|5114.81|5112.79|5112.79|0
1620829300000|2021-05-12 14:21:40|5115.04|5115.04|5114.57|5114.57|5115.04|5115.04|5114.57|5114.57|0
1620829310000|2021-05-12 14:21:50|5114.28|5114.28|5114.06|5114.06|5114.28|5114.28|5113.1|5113.1|0
1620829320000|2021-05-12 14:22:00|5114.35|5114.35|5113.57|5113.57|5114.35|5114.35|5113.28|5113.28|0
1620829330000|2021-05-12 14:22:10|5113.55|5113.55|5114.36|5114.36|5114.36|5114.36|5113.55|5113.55|0
1620829340000|2021-05-12 14:22:20|5114.58|5114.58|5116.09|5116.09|5116.09|5116.09|5114.36|5114.36|0
1620829350000|2021-05-12 14:22:30|5116.52|5116.52|5117.48|5117.48|5117.48|5117.48|5116.23|5116.23|0
1620829360000|2021-05-12 14:22:40|5117.72|5117.72|5117.51|5117.51|5117.72|5117.72|5116.93|5116.93|0
1620829370000|2021-05-12 14:22:50|5117.75|5117.75|5117.75|5117.75|5118.18|5118.18|5117.75|5117.75|0
1620829380000|2021-05-12 14:23:00|5117.96|5117.96|5115.51|5115.51|5117.96|5117.96|5115.23|5115.23|0
1620829390000|2021-05-12 14:23:10|5115.73|5115.73|5114.65|5114.65|5115.73|5115.73|5114.46|5114.46|0
1620829400000|2021-05-12 14:23:20|5114.94|5114.94|5114.94|5114.94|5115.9|5115.9|5114.94|5114.94|0
1620829410000|2021-05-12 14:23:30|5114.9|5114.9|5114.95|5114.95|5114.95|5114.95|5114.66|5114.66|0
1620829420000|2021-05-12 14:23:40|5115.16|5115.16|5114.87|5114.87|5115.16|5115.16|5114.42|5114.42|0
1620829430000|2021-05-12 14:23:50|5114.42|5114.42|5114.2|5114.2|5114.42|5114.42|5114.2|5114.2|0
1620829440000|2021-05-12 14:24:00|5114.42|5114.42|5110.89|5110.89|5114.42|5114.42|5110.89|5110.89|0
1620829450000|2021-05-12 14:24:10|5111.11|5111.11|5111.08|5111.08|5111.56|5111.56|5110.79|5110.79|0
1620829460000|2021-05-12 14:24:20|5110.36|5110.36|5108.64|5108.64|5110.36|5110.36|5108.54|5108.54|0
1620829470000|2021-05-12 14:24:30|5108.62|5108.62|5108.57|5108.57|5108.62|5108.62|5108.33|5108.33|0
1620829480000|2021-05-12 14:24:40|5108.81|5108.81|5111.38|5111.38|5111.67|5111.67|5108.81|5108.81|0
1620829490000|2021-05-12 14:24:50|5111.62|5111.62|5114.37|5114.37|5114.37|5114.37|5111.62|5111.62|0
1620829500000|2021-05-12 14:25:00|5114.59|5114.59|5114.66|5114.66|5114.88|5114.88|5114.59|5114.59|0
1620829510000|2021-05-12 14:25:10|5113.99|5113.99|5113.87|5113.87|5114.08|5114.08|5113.87|5113.87|0
1620829520000|2021-05-12 14:25:20|5113.63|5113.63|5114.96|5114.96|5114.96|5114.96|5113.19|5113.19|0
1620829530000|2021-05-12 14:25:30|5114.38|5114.38|5114.5|5114.5|5114.72|5114.72|5114.38|5114.38|0
1620829540000|2021-05-12 14:25:40|5114.29|5114.29|5114.05|5114.05|5114.34|5114.34|5113.42|5113.42|0
1620829550000|2021-05-12 14:25:50|5114.34|5114.34|5113.71|5113.71|5114.34|5114.34|5113.23|5113.23|0
1620829560000|2021-05-12 14:26:00|5114|5114|5115.36|5115.36|5115.6|5115.6|5114|5114|0
1620829570000|2021-05-12 14:26:10|5114.49|5114.49|5113.67|5113.67|5114.78|5114.78|5113.43|5113.43|0
1620829580000|2021-05-12 14:26:20|5113.46|5113.46|5114.44|5114.44|5115.02|5115.02|5113.46|5113.46|0
1620829590000|2021-05-12 14:26:30|5114.46|5114.46|5115.25|5115.25|5115.25|5115.25|5114.46|5114.46|0
1620829600000|2021-05-12 14:26:40|5114.97|5114.97|5113.48|5113.48|5114.97|5114.97|5113.48|5113.48|0
1620829610000|2021-05-12 14:26:50|5113.05|5113.05|5110.59|5110.59|5113.05|5113.05|5110.36|5110.36|0
1620829620000|2021-05-12 14:27:00|5111.17|5111.17|5111.23|5111.23|5111.52|5111.52|5110.46|5110.46|0
1620829630000|2021-05-12 14:27:10|5110.75|5110.75|5110.46|5110.46|5110.75|5110.75|5110.22|5110.22|0
1620829640000|2021-05-12 14:27:20|5110.17|5110.17|5110.46|5110.46|5110.46|5110.46|5110.17|5110.17|0
1620829650000|2021-05-12 14:27:30|5109.89|5109.89|5109.65|5109.65|5109.89|5109.89|5109.17|5109.17|0
1620829660000|2021-05-12 14:27:40|5109.93|5109.93|5110.22|5110.22|5110.22|5110.22|5109.93|5109.93|0
1620829670000|2021-05-12 14:27:50|5109.58|5109.58|5108.58|5108.58|5109.62|5109.62|5108.58|5108.58|0
1620829680000|2021-05-12 14:28:00|5108.1|5108.1|5108.34|5108.34|5108.34|5108.34|5108.1|5108.1|0
1620829690000|2021-05-12 14:28:10|5108.32|5108.32|5108.07|5108.07|5108.32|5108.32|5108.07|5108.07|0
1620829700000|2021-05-12 14:28:20|5108.09|5108.09|5108.1|5108.1|5108.38|5108.38|5108.09|5108.09|0
1620829710000|2021-05-12 14:28:30|5108.14|5108.14|5107.47|5107.47|5108.14|5108.14|5107.47|5107.47|0
1620829720000|2021-05-12 14:28:40|5107.42|5107.42|5105.55|5105.55|5107.42|5107.42|5105.31|5105.31|0
1620829730000|2021-05-12 14:28:50|5105.79|5105.79|5105.78|5105.78|5105.79|5105.79|5105.78|5105.78|0
1620829740000|2021-05-12 14:29:00|5104.87|5104.87|5104.58|5104.58|5104.87|5104.87|5104.58|5104.58|0
1620829750000|2021-05-12 14:29:10|5104.29|5104.29|5103.66|5103.66|5104.74|5104.74|5103.66|5103.66|0
1620829760000|2021-05-12 14:29:20|5102.94|5102.94|5104.35|5104.35|5104.35|5104.35|5102.73|5102.73|0
1620829770000|2021-05-12 14:29:30|5104.93|5104.93|5105.91|5105.91|5106.27|5106.27|5104.93|5104.93|0
1620829780000|2021-05-12 14:29:40|5106.15|5106.15|5105.67|5105.67|5106.15|5106.15|5105.67|5105.67|0
1620829790000|2021-05-12 14:29:50|5104.71|5104.71|5104.69|5104.69|5105.48|5105.48|5104.69|5104.69|0
1620829800000|2021-05-12 14:30:00|5104.68|5104.68|5107.35|5107.35|5107.35|5107.35|5104.68|5104.68|0
1620829810000|2021-05-12 14:30:10|5107.93|5107.93|5107.59|5107.59|5108.79|5108.79|5106.92|5106.92|0
1620829820000|2021-05-12 14:30:20|5107.11|5107.11|5106.84|5106.84|5107.54|5107.54|5106.42|5106.42|0
1620829830000|2021-05-12 14:30:30|5106.55|5106.55|5108.5|5108.5|5108.5|5108.5|5106.55|5106.55|0
1620829840000|2021-05-12 14:30:40|5108.53|5108.53|5109.75|5109.75|5110.62|5110.62|5108.53|5108.53|0
1620829850000|2021-05-12 14:30:50|5109.18|5109.18|5109.78|5109.78|5109.78|5109.78|5108.91|5108.91|0
1620829860000|2021-05-12 14:31:00|5110.26|5110.26|5111.17|5111.17|5111.17|5111.17|5110.26|5110.26|0
1620829870000|2021-05-12 14:31:10|5110.95|5110.95|5110.52|5110.52|5110.95|5110.95|5110.52|5110.52|0
1620829880000|2021-05-12 14:31:20|5109.8|5109.8|5107.57|5107.57|5109.8|5109.8|5107.57|5107.57|0
1620829890000|2021-05-12 14:31:30|5107.51|5107.51|5105.76|5105.76|5107.51|5107.51|5105.47|5105.47|0
1620829900000|2021-05-12 14:31:40|5105.47|5105.47|5106.85|5106.85|5107.15|5107.15|5105.47|5105.47|0
1620829910000|2021-05-12 14:31:50|5107.43|5107.43|5104.6|5104.6|5107.43|5107.43|5104.6|5104.6|0
1620829920000|2021-05-12 14:32:00|5104.02|5104.02|5103.13|5103.13|5104.02|5104.02|5102.15|5102.15|0
1620829930000|2021-05-12 14:32:10|5103.35|5103.35|5102.94|5102.94|5103.35|5103.35|5101.53|5101.53|0
1620829940000|2021-05-12 14:32:20|5102.51|5102.51|5099.8|5099.8|5102.51|5102.51|5099.56|5099.56|0
1620829950000|2021-05-12 14:32:30|5100.09|5100.09|5096.53|5096.53|5100.09|5100.09|5096.53|5096.53|0
1620829960000|2021-05-12 14:32:40|5096.24|5096.24|5094.52|5094.52|5096.24|5096.24|5094.23|5094.23|0
1620829970000|2021-05-12 14:32:50|5095.02|5095.02|5094.92|5094.92|5095.48|5095.48|5093.94|5093.94|0
1620829980000|2021-05-12 14:33:00|5095.61|5095.61|5097.15|5097.15|5097.44|5097.44|5095.38|5095.38|0
1620829990000|2021-05-12 14:33:10|5097.37|5097.37|5097.66|5097.66|5098.11|5098.11|5097.37|5097.37|0
1620830000000|2021-05-12 14:33:20|5097.87|5097.87|5100.95|5100.95|5100.95|5100.95|5097.87|5097.87|0
1620830010000|2021-05-12 14:33:30|5101.6|5101.6|5101.54|5101.54|5101.79|5101.79|5101.21|5101.21|0
1620830020000|2021-05-12 14:33:40|5101.75|5101.75|5103.48|5103.48|5103.76|5103.76|5101.75|5101.75|0
1620830030000|2021-05-12 14:33:50|5103.71|5103.71|5102.88|5102.88|5103.95|5103.95|5102.06|5102.06|0
1620830040000|2021-05-12 14:34:00|5103.09|5103.09|5104.03|5104.03|5104.03|5104.03|5102.64|5102.64|0
1620830050000|2021-05-12 14:34:10|5103.79|5103.79|5104.53|5104.53|5104.53|5104.53|5103.79|5103.79|0
1620830060000|2021-05-12 14:34:20|5104.05|5104.05|5102.29|5102.29|5104.05|5104.05|5102.29|5102.29|0
1620830070000|2021-05-12 14:34:30|5102.53|5102.53|5102.81|5102.81|5102.81|5102.81|5102.53|5102.53|0
1620830080000|2021-05-12 14:34:40|5103.02|5103.02|5105.8|5105.8|5105.8|5105.8|5103.02|5103.02|0
1620830090000|2021-05-12 14:34:50|5105.11|5105.11|5105.08|5105.08|5105.11|5105.11|5104.82|5104.82|0
1620830100000|2021-05-12 14:35:00|5105.66|5105.66|5106.97|5106.97|5106.99|5106.99|5105.66|5105.66|0
1620830110000|2021-05-12 14:35:10|5106.73|5106.73|5109.08|5109.08|5109.29|5109.29|5106.73|5106.73|0
1620830120000|2021-05-12 14:35:20|5109.14|5109.14|5110.52|5110.52|5111.55|5111.55|5109.14|5109.14|0
1620830130000|2021-05-12 14:35:30|5110.76|5110.76|5111.79|5111.79|5112.08|5112.08|5110.76|5110.76|0
1620830140000|2021-05-12 14:35:40|5111.83|5111.83|5112.26|5112.26|5112.26|5112.26|5111.83|5111.83|0
1620830150000|2021-05-12 14:35:50|5112.55|5112.55|5112.04|5112.04|5112.55|5112.55|5112.04|5112.04|0
1620830160000|2021-05-12 14:36:00|5111.75|5111.75|5112.17|5112.17|5112.21|5112.21|5111.63|5111.63|0
1620830170000|2021-05-12 14:36:10|5111.88|5111.88|5114.24|5114.24|5114.26|5114.26|5111.88|5111.88|0
1620830180000|2021-05-12 14:36:20|5114.53|5114.53|5114.76|5114.76|5114.79|5114.79|5114.53|5114.53|0
1620830190000|2021-05-12 14:36:30|5114.48|5114.48|5117.47|5117.47|5117.47|5117.47|5114.48|5114.48|0
1620830200000|2021-05-12 14:36:40|5117.69|5117.69|5120.07|5120.07|5120.33|5120.33|5117.69|5117.69|0
1620830210000|2021-05-12 14:36:50|5120.31|5120.31|5122.48|5122.48|5122.58|5122.58|5120.31|5120.31|0
1620830220000|2021-05-12 14:37:00|5122.03|5122.03|5122.87|5122.87|5123.1|5123.1|5121.38|5121.38|0
1620830230000|2021-05-12 14:37:10|5122.29|5122.29|5124.05|5124.05|5124.31|5124.31|5121.72|5121.72|0
1620830240000|2021-05-12 14:37:20|5123.81|5123.81|5124|5124|5124.91|5124.91|5123.81|5123.81|0
1620830250000|2021-05-12 14:37:30|5123.55|5123.55|5123.55|5123.55|5125.35|5125.35|5123.26|5123.26|0
1620830260000|2021-05-12 14:37:40|5123.79|5123.79|5125.49|5125.49|5125.49|5125.49|5123.79|5123.79|0
1620830270000|2021-05-12 14:37:50|5125.2|5125.2|5126.27|5126.27|5126.51|5126.51|5124.12|5124.12|0
1620830280000|2021-05-12 14:38:00|5126.56|5126.56|5127.09|5127.09|5127.73|5127.73|5126.27|5126.27|0
1620830290000|2021-05-12 14:38:10|5126.8|5126.8|5124.89|5124.89|5126.8|5126.8|5124.65|5124.65|0
1620830300000|2021-05-12 14:38:20|5125.17|5125.17|5127.58|5127.58|5127.87|5127.87|5125.17|5125.17|0
1620830310000|2021-05-12 14:38:30|5127.82|5127.82|5127.66|5127.66|5127.82|5127.82|5127.18|5127.18|0
1620830320000|2021-05-12 14:38:40|5127.42|5127.42|5126.81|5126.81|5127.42|5127.42|5126.75|5126.75|0
1620830330000|2021-05-12 14:38:50|5126.77|5126.77|5128.4|5128.4|5128.4|5128.4|5126.09|5126.09|0
1620830340000|2021-05-12 14:39:00|5128.16|5128.16|5124.82|5124.82|5128.16|5128.16|5124.82|5124.82|0
1620830350000|2021-05-12 14:39:10|5125.64|5125.64|5127.03|5127.03|5128.76|5128.76|5125.35|5125.35|0
1620830360000|2021-05-12 14:39:20|5126.6|5126.6|5124.63|5124.63|5126.6|5126.6|5124.63|5124.63|0
1620830370000|2021-05-12 14:39:30|5124.05|5124.05|5126.64|5126.64|5126.64|5126.64|5124.05|5124.05|0
1620830380000|2021-05-12 14:39:40|5126.93|5126.93|5127.79|5127.79|5129.63|5129.63|5126.93|5126.93|0
1620830390000|2021-05-12 14:39:50|5128.46|5128.46|5125.48|5125.48|5128.46|5128.46|5125.48|5125.48|0
1620830400000|2021-05-12 14:40:00|5125.24|5125.24|5126.54|5126.54|5126.54|5126.54|5125.03|5125.03|0
1620830410000|2021-05-12 14:40:10|5127.02|5127.02|5127.37|5127.37|5129.95|5129.95|5127.02|5127.02|0
1620830420000|2021-05-12 14:40:20|5126.79|5126.79|5126.31|5126.31|5126.79|5126.79|5126|5126|0
1620830430000|2021-05-12 14:40:30|5126.55|5126.55|5127.37|5127.37|5127.37|5127.37|5126.26|5126.26|0
1620830440000|2021-05-12 14:40:40|5127.61|5127.61|5129.86|5129.86|5130.32|5130.32|5127.37|5127.37|0
1620830450000|2021-05-12 14:40:50|5129.58|5129.58|5127.92|5127.92|5129.58|5129.58|5127.92|5127.92|0
1620830460000|2021-05-12 14:41:00|5128.16|5128.16|5130.92|5130.92|5130.92|5130.92|5128.16|5128.16|0
1620830470000|2021-05-12 14:41:10|5130.93|5130.93|5130.64|5130.64|5130.93|5130.93|5129.91|5129.91|0
1620830480000|2021-05-12 14:41:20|5131.4|5131.4|5131.83|5131.83|5131.83|5131.83|5130.56|5130.56|0
1620830490000|2021-05-12 14:41:30|5132.41|5132.41|5132.55|5132.55|5133.06|5133.06|5132.41|5132.41|0
1620830500000|2021-05-12 14:41:40|5132.79|5132.79|5131.88|5131.88|5132.79|5132.79|5131.88|5131.88|0
1620830510000|2021-05-12 14:41:50|5132.12|5132.12|5131.8|5131.8|5133.08|5133.08|5131.58|5131.58|0
1620830520000|2021-05-12 14:42:00|5131.76|5131.76|5130.13|5130.13|5131.76|5131.76|5129.53|5129.53|0
1620830530000|2021-05-12 14:42:10|5130.61|5130.61|5130.95|5130.95|5131.4|5131.4|5130.61|5130.61|0
1620830540000|2021-05-12 14:42:20|5131.16|5131.16|5131.4|5131.4|5131.4|5131.4|5130.37|5130.37|0
1620830550000|2021-05-12 14:42:30|5130.92|5130.92|5130.01|5130.01|5130.92|5130.92|5129.58|5129.58|0
1620830560000|2021-05-12 14:42:40|5130.25|5130.25|5129.53|5129.53|5130.25|5130.25|5129.53|5129.53|0
1620830570000|2021-05-12 14:42:50|5129.03|5129.03|5130.91|5130.91|5130.91|5130.91|5128.02|5128.02|0
1620830580000|2021-05-12 14:43:00|5131.15|5131.15|5132.49|5132.49|5132.5|5132.5|5130.62|5130.62|0
1620830590000|2021-05-12 14:43:10|5133.07|5133.07|5133.38|5133.38|5133.6|5133.6|5133.07|5133.07|0
1620830600000|2021-05-12 14:43:20|5132.8|5132.8|5132.79|5132.79|5132.97|5132.97|5132.27|5132.27|0
1620830610000|2021-05-12 14:43:30|5132.1|5132.1|5131.59|5131.59|5132.1|5132.1|5131.09|5131.09|0
1620830620000|2021-05-12 14:43:40|5131.38|5131.38|5130.18|5130.18|5131.38|5131.38|5129.6|5129.6|0
1620830630000|2021-05-12 14:43:50|5130.16|5130.16|5128.88|5128.88|5130.92|5130.92|5128.88|5128.88|0
1620830640000|2021-05-12 14:44:00|5128.67|5128.67|5128.45|5128.45|5130.4|5130.4|5128.45|5128.45|0
1620830650000|2021-05-12 14:44:10|5127.76|5127.76|5127.62|5127.62|5128.45|5128.45|5126.65|5126.65|0
1620830660000|2021-05-12 14:44:20|5127.33|5127.33|5128.84|5128.84|5128.84|5128.84|5127.33|5127.33|0
1620830670000|2021-05-12 14:44:30|5129.06|5129.06|5129.06|5129.06|5129.06|5129.06|5128.84|5128.84|0
1620830680000|2021-05-12 14:44:40|5129.3|5129.3|5130.11|5130.11|5130.11|5130.11|5129.3|5129.3|0
1620830690000|2021-05-12 14:44:50|5130.4|5130.4|5130.38|5130.38|5130.43|5130.43|5129.92|5129.92|0
1620830700000|2021-05-12 14:45:00|5130.59|5130.59|5128.29|5128.29|5130.83|5130.83|5128.29|5128.29|0
1620830710000|2021-05-12 14:45:10|5127.42|5127.42|5126.47|5126.47|5127.42|5127.42|5126.21|5126.21|0
1620830720000|2021-05-12 14:45:20|5126.71|5126.71|5127|5127|5127.02|5127.02|5125.84|5125.84|0
1620830730000|2021-05-12 14:45:30|5126.71|5126.71|5132.16|5132.16|5132.16|5132.16|5126.71|5126.71|0
1620830740000|2021-05-12 14:45:40|5132.17|5132.17|5135.57|5135.57|5135.57|5135.57|5132.17|5132.17|0
1620830750000|2021-05-12 14:45:50|5135.35|5135.35|5134.61|5134.61|5135.35|5135.35|5134.61|5134.61|0
1620830760000|2021-05-12 14:46:00|5133.7|5133.7|5131.5|5131.5|5133.7|5133.7|5131.5|5131.5|0
1620830770000|2021-05-12 14:46:10|5131.54|5131.54|5132.35|5132.35|5132.35|5132.35|5131.54|5131.54|0
1620830780000|2021-05-12 14:46:20|5131.92|5131.92|5130.84|5130.84|5131.92|5131.92|5129.97|5129.97|0
1620830790000|2021-05-12 14:46:30|5130.82|5130.82|5131.83|5131.83|5131.83|5131.83|5130.56|5130.56|0
1620830800000|2021-05-12 14:46:40|5132.05|5132.05|5134.83|5134.83|5134.83|5134.83|5131.76|5131.76|0
1620830810000|2021-05-12 14:46:50|5134.39|5134.39|5134.03|5134.03|5134.39|5134.39|5133.58|5133.58|0
1620830820000|2021-05-12 14:47:00|5134.02|5134.02|5133.59|5133.59|5134.02|5134.02|5133.16|5133.16|0
1620830830000|2021-05-12 14:47:10|5134.31|5134.31|5134.3|5134.3|5134.31|5134.31|5134.3|5134.3|0
1620830840000|2021-05-12 14:47:20|5135.16|5135.16|5135.02|5135.02|5135.16|5135.16|5134.88|5134.88|0
1620830850000|2021-05-12 14:47:30|5135.24|5135.24|5132.55|5132.55|5135.24|5135.24|5132.55|5132.55|0
1620830860000|2021-05-12 14:47:40|5132.26|5132.26|5134.04|5134.04|5134.04|5134.04|5132.26|5132.26|0
1620830870000|2021-05-12 14:47:50|5134.49|5134.49|5135.07|5135.07|5135.07|5135.07|5134.49|5134.49|0
1620830880000|2021-05-12 14:48:00|5134.78|5134.78|5135.03|5135.03|5135.03|5135.03|5134.78|5134.78|0
1620830890000|2021-05-12 14:48:10|5134.75|5134.75|5132.73|5132.73|5134.75|5134.75|5132.73|5132.73|0
1620830900000|2021-05-12 14:48:20|5132.74|5132.74|5136.14|5136.14|5136.14|5136.14|5132.74|5132.74|0
1620830910000|2021-05-12 14:48:30|5136.16|5136.16|5138.56|5138.56|5138.56|5138.56|5136.16|5136.16|0
1620830920000|2021-05-12 14:48:40|5139.28|5139.28|5138.56|5138.56|5139.74|5139.74|5138.56|5138.56|0
1620830930000|2021-05-12 14:48:50|5138.08|5138.08|5137.17|5137.17|5138.08|5138.08|5137.17|5137.17|0
1620830940000|2021-05-12 14:49:00|5136.96|5136.96|5135.72|5135.72|5136.96|5136.96|5133.24|5133.24|0
1620830950000|2021-05-12 14:49:10|5136.2|5136.2|5135.96|5135.96|5136.49|5136.49|5135.62|5135.62|0
1620830960000|2021-05-12 14:49:20|5136.18|5136.18|5137.34|5137.34|5137.67|5137.67|5136.18|5136.18|0
1620830970000|2021-05-12 14:49:30|5137.4|5137.4|5135.44|5135.44|5137.4|5137.4|5135.42|5135.42|0
1620830980000|2021-05-12 14:49:40|5134.92|5134.92|5135.87|5135.87|5135.87|5135.87|5134.87|5134.87|0
1620830990000|2021-05-12 14:49:50|5136.35|5136.35|5135.83|5135.83|5136.39|5136.39|5135.54|5135.54|0
1620831000000|2021-05-12 14:50:00|5136.12|5136.12|5136.49|5136.49|5136.49|5136.49|5135.14|5135.14|0
1620831010000|2021-05-12 14:50:10|5136.21|5136.21|5138.04|5138.04|5138.04|5138.04|5136.21|5136.21|0
1620831020000|2021-05-12 14:50:20|5137.8|5137.8|5139.29|5139.29|5139.29|5139.29|5137.8|5137.8|0
1620831030000|2021-05-12 14:50:30|5139.28|5139.28|5139.96|5139.96|5140.25|5140.25|5139.28|5139.28|0
1620831040000|2021-05-12 14:50:40|5140.25|5140.25|5139.46|5139.46|5140.25|5140.25|5139.17|5139.17|0
1620831050000|2021-05-12 14:50:50|5139.24|5139.24|5136.17|5136.17|5139.24|5139.24|5136.17|5136.17|0
1620831060000|2021-05-12 14:51:00|5136.46|5136.46|5136.1|5136.1|5136.46|5136.46|5135.23|5135.23|0
1620831070000|2021-05-12 14:51:10|5136.32|5136.32|5138.63|5138.63|5138.63|5138.63|5136.32|5136.32|0
1620831080000|2021-05-12 14:51:20|5140.52|5140.52|5141.34|5141.34|5141.34|5141.34|5140.52|5140.52|0
1620831090000|2021-05-12 14:51:30|5141.63|5141.63|5140.91|5140.91|5141.63|5141.63|5140.62|5140.62|0
1620831100000|2021-05-12 14:51:40|5139.76|5139.76|5138.46|5138.46|5139.76|5139.76|5138.41|5138.41|0
1620831110000|2021-05-12 14:51:50|5137.81|5137.81|5141.72|5141.72|5142.66|5142.66|5137.57|5137.57|0
1620831120000|2021-05-12 14:52:00|5142.44|5142.44|5139.92|5139.92|5143.11|5143.11|5139.34|5139.34|0
1620831130000|2021-05-12 14:52:10|5139.63|5139.63|5140|5140|5140|5140|5139.49|5139.49|0
1620831140000|2021-05-12 14:52:20|5139.54|5139.54|5136.35|5136.35|5139.54|5139.54|5136.35|5136.35|0
1620831150000|2021-05-12 14:52:30|5134.46|5134.46|5132.38|5132.38|5134.75|5134.75|5132.09|5132.09|0
1620831160000|2021-05-12 14:52:40|5132.28|5132.28|5133.8|5133.8|5134.54|5134.54|5132.28|5132.28|0
1620831170000|2021-05-12 14:52:50|5134.04|5134.04|5129.11|5129.11|5134.04|5134.04|5129.11|5129.11|0
1620831180000|2021-05-12 14:53:00|5129.54|5129.54|5131.58|5131.58|5131.58|5131.58|5129.54|5129.54|0
1620831190000|2021-05-12 14:53:10|5131.29|5131.29|5131.34|5131.34|5131.91|5131.91|5130.62|5130.62|0
1620831200000|2021-05-12 14:53:20|5131.12|5131.12|5133.16|5133.16|5133.16|5133.16|5131.12|5131.12|0
1620831210000|2021-05-12 14:53:30|5134.03|5134.03|5134.15|5134.15|5134.15|5134.15|5133.57|5133.57|0
1620831220000|2021-05-12 14:53:40|5133.86|5133.86|5132.78|5132.78|5134.22|5134.22|5132.78|5132.78|0
1620831230000|2021-05-12 14:53:50|5132.56|5132.56|5131.37|5131.37|5132.56|5132.56|5131.37|5131.37|0
1620831240000|2021-05-12 14:54:00|5131.66|5131.66|5130.39|5130.39|5132.2|5132.2|5130.39|5130.39|0
1620831250000|2021-05-12 14:54:10|5129.24|5129.24|5129.19|5129.19|5129.83|5129.83|5128.95|5128.95|0
1620831260000|2021-05-12 14:54:20|5128.97|5128.97|5129.47|5129.47|5129.47|5129.47|5128.97|5128.97|0
1620831270000|2021-05-12 14:54:30|5129.19|5129.19|5127.37|5127.37|5129.19|5129.19|5127.37|5127.37|0
1620831280000|2021-05-12 14:54:40|5127.08|5127.08|5127.66|5127.66|5127.66|5127.66|5126.79|5126.79|0
1620831290000|2021-05-12 14:54:50|5126.79|5126.79|5124.69|5124.69|5126.79|5126.79|5124.69|5124.69|0
1620831300000|2021-05-12 14:55:00|5122.3|5122.3|5123.63|5123.63|5123.63|5123.63|5120.53|5120.53|0
1620831310000|2021-05-12 14:55:10|5123.59|5123.59|5126.61|5126.61|5126.61|5126.61|5123.59|5123.59|0
1620831320000|2021-05-12 14:55:20|5126.32|5126.32|5126.87|5126.87|5127.66|5127.66|5126.32|5126.32|0
1620831330000|2021-05-12 14:55:30|5126.58|5126.58|5124.5|5124.5|5126.58|5126.58|5124.21|5124.21|0
1620831340000|2021-05-12 14:55:40|5123.92|5123.92|5123.2|5123.2|5123.92|5123.92|5122.91|5122.91|0
1620831350000|2021-05-12 14:55:50|5123.16|5123.16|5122.97|5122.97|5123.26|5123.26|5122.97|5122.97|0
1620831360000|2021-05-12 14:56:00|5122.87|5122.87|5121.6|5121.6|5122.87|5122.87|5120.84|5120.84|0
1620831370000|2021-05-12 14:56:10|5121.88|5121.88|5121.36|5121.36|5122.17|5122.17|5121.36|5121.36|0
1620831380000|2021-05-12 14:56:20|5121.15|5121.15|5121.17|5121.17|5121.65|5121.65|5121.15|5121.15|0
1620831390000|2021-05-12 14:56:30|5120.89|5120.89|5121.09|5121.09|5122.23|5122.23|5120.89|5120.89|0
1620831400000|2021-05-12 14:56:40|5121.37|5121.37|5122.38|5122.38|5122.38|5122.38|5121.11|5121.11|0
1620831410000|2021-05-12 14:56:50|5122.4|5122.4|5123.15|5123.15|5124.21|5124.21|5122.4|5122.4|0
1620831420000|2021-05-12 14:57:00|5122.86|5122.86|5119.83|5119.83|5122.86|5122.86|5119.54|5119.54|0
1620831430000|2021-05-12 14:57:10|5119.61|5119.61|5116.29|5116.29|5119.61|5119.61|5115.96|5115.96|0
1620831440000|2021-05-12 14:57:20|5116.28|5116.28|5117.65|5117.65|5117.65|5117.65|5116.28|5116.28|0
1620831450000|2021-05-12 14:57:30|5117.94|5117.94|5118.68|5118.68|5118.68|5118.68|5117.94|5117.94|0
1620831460000|2021-05-12 14:57:40|5119.35|5119.35|5119.71|5119.71|5119.88|5119.88|5119.18|5119.18|0
1620831470000|2021-05-12 14:57:50|5120.29|5120.29|5123.2|5123.2|5123.49|5123.49|5120.29|5120.29|0
1620831480000|2021-05-12 14:58:00|5122.92|5122.92|5122.18|5122.18|5122.92|5122.92|5122.18|5122.18|0
1620831490000|2021-05-12 14:58:10|5122.19|5122.19|5121.03|5121.03|5122.98|5122.98|5121.03|5121.03|0
1620831500000|2021-05-12 14:58:20|5118.95|5118.95|5119.02|5119.02|5119.53|5119.53|5118.95|5118.95|0
1620831510000|2021-05-12 14:58:30|5118.79|5118.79|5117.92|5117.92|5118.79|5118.79|5117.05|5117.05|0
1620831520000|2021-05-12 14:58:40|5118.21|5118.21|5116.61|5116.61|5118.48|5118.48|5116.61|5116.61|0
1620831530000|2021-05-12 14:58:50|5116.39|5116.39|5117.14|5117.14|5118.6|5118.6|5116.39|5116.39|0
1620831540000|2021-05-12 14:59:00|5117.42|5117.42|5115.37|5115.37|5117.42|5117.42|5115.08|5115.08|0
1620831550000|2021-05-12 14:59:10|5115.31|5115.31|5114.14|5114.14|5115.53|5115.53|5114.14|5114.14|0
1620831560000|2021-05-12 14:59:20|5113.71|5113.71|5113.99|5113.99|5113.99|5113.99|5113.71|5113.71|0
1620831570000|2021-05-12 14:59:30|5114.64|5114.64|5115.44|5115.44|5115.44|5115.44|5114.64|5114.64|0
1620831580000|2021-05-12 14:59:40|5115.68|5115.68|5115.42|5115.42|5116.26|5116.26|5115.2|5115.2|0
1620831590000|2021-05-12 14:59:50|5116.28|5116.28|5116.74|5116.74|5116.78|5116.78|5116.21|5116.21|0
1620831600000|2021-05-12 15:00:00|5116.16|5116.16|5114|5114|5116.45|5116.45|5113.13|5113.13|0
1620831610000|2021-05-12 15:00:10|5113.76|5113.76|5115.94|5115.94|5115.94|5115.94|5113.76|5113.76|0
1620831620000|2021-05-12 15:00:20|5116.23|5116.23|5115.89|5115.89|5116.47|5116.47|5115.89|5115.89|0
1620831630000|2021-05-12 15:00:30|5116.18|5116.18|5118.19|5118.19|5118.19|5118.19|5116.18|5116.18|0
1620831640000|2021-05-12 15:00:40|5119.15|5119.15|5119.94|5119.94|5120.47|5120.47|5118.43|5118.43|0
1620831650000|2021-05-12 15:00:50|5120.23|5120.23|5119.65|5119.65|5120.23|5120.23|5119.65|5119.65|0
1620831660000|2021-05-12 15:01:00|5120.23|5120.23|5119.19|5119.19|5120.52|5120.52|5119.19|5119.19|0
1620831670000|2021-05-12 15:01:10|5118.91|5118.91|5120.7|5120.7|5120.7|5120.7|5118.62|5118.62|0
1620831680000|2021-05-12 15:01:20|5121.28|5121.28|5122.52|5122.52|5122.52|5122.52|5121.28|5121.28|0
1620831690000|2021-05-12 15:01:30|5122.76|5122.76|5121.2|5121.2|5122.76|5122.76|5121.2|5121.2|0
1620831700000|2021-05-12 15:01:40|5120.98|5120.98|5120.09|5120.09|5120.98|5120.98|5119.63|5119.63|0
1620831710000|2021-05-12 15:01:50|5120.33|5120.33|5121.75|5121.75|5121.75|5121.75|5120.33|5120.33|0
1620831720000|2021-05-12 15:02:00|5121.22|5121.22|5119.42|5119.42|5121.22|5121.22|5119.42|5119.42|0
1620831730000|2021-05-12 15:02:10|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|5119.21|0
1620831740000|2021-05-12 15:02:20|5119.13|5119.13|5117.94|5117.94|5119.19|5119.19|5117.94|5117.94|0
1620831750000|2021-05-12 15:02:30|5118.42|5118.42|5118.85|5118.85|5118.85|5118.85|5118.42|5118.42|0
1620831770000|2021-05-12 15:02:50|5119.09|5119.09|5120.17|5120.17|5120.17|5120.17|5119.09|5119.09|0
1620831780000|2021-05-12 15:03:00|5119.95|5119.95|5119.74|5119.74|5119.95|5119.95|5119.66|5119.66|0
1620831790000|2021-05-12 15:03:10|5120.02|5120.02|5121.22|5121.22|5121.37|5121.37|5120.02|5120.02|0
1620831800000|2021-05-12 15:03:20|5120.98|5120.98|5120.68|5120.68|5120.98|5120.98|5120.39|5120.39|0
1620831810000|2021-05-12 15:03:30|5120.62|5120.62|5122.22|5122.22|5122.22|5122.22|5120.62|5120.62|0
1620831820000|2021-05-12 15:03:40|5122.87|5122.87|5123.2|5123.2|5123.37|5123.37|5122.87|5122.87|0
1620831830000|2021-05-12 15:03:50|5123.24|5123.24|5122.95|5122.95|5123.24|5123.24|5122.73|5122.73|0
1620831840000|2021-05-12 15:04:00|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|5123.19|0
1620831850000|2021-05-12 15:04:10|5123.76|5123.76|5125.18|5125.18|5125.18|5125.18|5123.76|5123.76|0
1620831860000|2021-05-12 15:04:20|5125.68|5125.68|5125.68|5125.68|5125.97|5125.97|5125.68|5125.68|0
1620831870000|2021-05-12 15:04:30|5126.64|5126.64|5127.83|5127.83|5127.89|5127.89|5126.64|5126.64|0
1620831880000|2021-05-12 15:04:40|5127.61|5127.61|5126.58|5126.58|5127.61|5127.61|5126.34|5126.34|0
1620831890000|2021-05-12 15:04:50|5126.34|5126.34|5128.77|5128.77|5128.77|5128.77|5126.34|5126.34|0
1620831900000|2021-05-12 15:05:00|5128.79|5128.79|5130.53|5130.53|5131.11|5131.11|5128.79|5128.79|0
1620831910000|2021-05-12 15:05:10|5131.18|5131.18|5133.83|5133.83|5133.83|5133.83|5131.18|5131.18|0
1620831920000|2021-05-12 15:05:20|5134.12|5134.12|5134.32|5134.32|5134.88|5134.88|5134.02|5134.02|0
1620831930000|2021-05-12 15:05:30|5134.03|5134.03|5135.09|5135.09|5135.09|5135.09|5134.03|5134.03|0
1620831940000|2021-05-12 15:05:40|5135.14|5135.14|5135.43|5135.43|5135.86|5135.86|5135.14|5135.14|0
1620831950000|2021-05-12 15:05:50|5135.19|5135.19|5136.26|5136.26|5136.26|5136.26|5135.13|5135.13|0
1620831960000|2021-05-12 15:06:00|5136.02|5136.02|5134.7|5134.7|5136.02|5136.02|5134.7|5134.7|0
1620831970000|2021-05-12 15:06:10|5135.18|5135.18|5136.33|5136.33|5136.33|5136.33|5135.18|5135.18|0
1620831980000|2021-05-12 15:06:20|5136.91|5136.91|5134.08|5134.08|5136.97|5136.97|5134.08|5134.08|0
1620831990000|2021-05-12 15:06:30|5133.79|5133.79|5133.06|5133.06|5133.83|5133.83|5132.77|5132.77|0
1620832000000|2021-05-12 15:06:40|5131.76|5131.76|5131.01|5131.01|5131.76|5131.76|5130.11|5130.11|0
1620832010000|2021-05-12 15:06:50|5131.49|5131.49|5132.81|5132.81|5132.81|5132.81|5131.49|5131.49|0
1620832020000|2021-05-12 15:07:00|5134.18|5134.18|5133.94|5133.94|5134.18|5134.18|5133.94|5133.94|0
1620832030000|2021-05-12 15:07:10|5134.47|5134.47|5134.76|5134.76|5134.76|5134.76|5134.47|5134.47|0
1620832040000|2021-05-12 15:07:20|5135.24|5135.24|5134.37|5134.37|5135.24|5135.24|5134.37|5134.37|0
1620832050000|2021-05-12 15:07:30|5133.94|5133.94|5133.13|5133.13|5133.94|5133.94|5133.13|5133.13|0
1620832060000|2021-05-12 15:07:40|5132.27|5132.27|5131.43|5131.43|5132.86|5132.86|5131.43|5131.43|0
1620832070000|2021-05-12 15:07:50|5132.22|5132.22|5133.81|5133.81|5133.81|5133.81|5132.22|5132.22|0
1620832080000|2021-05-12 15:08:00|5133.59|5133.59|5131.32|5131.32|5133.59|5133.59|5131.32|5131.32|0
1620832090000|2021-05-12 15:08:10|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|0
1620832100000|2021-05-12 15:08:20|5130.81|5130.81|5132.69|5132.69|5132.69|5132.69|5130.81|5130.81|0
1620832110000|2021-05-12 15:08:30|5133.26|5133.26|5135.47|5135.47|5135.47|5135.47|5133.26|5133.26|0
1620832120000|2021-05-12 15:08:40|5136.19|5136.19|5136.42|5136.42|5137|5137|5135.95|5135.95|0
1620832130000|2021-05-12 15:08:50|5136.71|5136.71|5136.35|5136.35|5136.71|5136.71|5136.06|5136.06|0
1620832140000|2021-05-12 15:09:00|5136.11|5136.11|5136.48|5136.48|5136.48|5136.48|5135.9|5135.9|0
1620832150000|2021-05-12 15:09:10|5136.26|5136.26|5135.04|5135.04|5136.26|5136.26|5134.75|5134.75|0
1620832160000|2021-05-12 15:09:20|5135.28|5135.28|5135.54|5135.54|5135.54|5135.54|5135.06|5135.06|0
1620832170000|2021-05-12 15:09:30|5135.47|5135.47|5133.74|5133.74|5135.47|5135.47|5133.74|5133.74|0
1620832180000|2021-05-12 15:09:40|5133.45|5133.45|5133.46|5133.46|5133.7|5133.7|5133.2|5133.2|0
1620832190000|2021-05-12 15:09:50|5133.75|5133.75|5133.63|5133.63|5134.52|5134.52|5133.63|5133.63|0
1620832200000|2021-05-12 15:10:00|5133.25|5133.25|5132.19|5132.19|5133.25|5133.25|5132.19|5132.19|0
1620832210000|2021-05-12 15:10:10|5131.9|5131.9|5133.08|5133.08|5133.08|5133.08|5131.37|5131.37|0
1620832220000|2021-05-12 15:10:20|5133.32|5133.32|5133.34|5133.34|5134.5|5134.5|5133.32|5133.32|0
1620832230000|2021-05-12 15:10:30|5132.62|5132.62|5131.78|5131.78|5133.08|5133.08|5131.78|5131.78|0
1620832240000|2021-05-12 15:10:40|5132.36|5132.36|5130.69|5130.69|5132.36|5132.36|5130.16|5130.16|0
1620832250000|2021-05-12 15:10:50|5130.67|5130.67|5131.06|5131.06|5131.06|5131.06|5130.37|5130.37|0
1620832260000|2021-05-12 15:11:00|5130.85|5130.85|5131.57|5131.57|5132.67|5132.67|5130.85|5130.85|0
1620832270000|2021-05-12 15:11:10|5130.3|5130.3|5130.32|5130.32|5130.77|5130.77|5129.52|5129.52|0
1620832280000|2021-05-12 15:11:20|5130.25|5130.25|5131.81|5131.81|5131.83|5131.83|5130.25|5130.25|0
1620832290000|2021-05-12 15:11:30|5131.53|5131.53|5130.69|5130.69|5131.53|5131.53|5129.95|5129.95|0
1620832300000|2021-05-12 15:11:40|5130.45|5130.45|5129.79|5129.79|5130.69|5130.69|5129.79|5129.79|0
1620832310000|2021-05-12 15:11:50|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|0
1620832320000|2021-05-12 15:12:00|5130.12|5130.12|5132.01|5132.01|5132.01|5132.01|5130.12|5130.12|0
1620832330000|2021-05-12 15:12:10|5131.72|5131.72|5132.2|5132.2|5132.49|5132.49|5131.72|5131.72|0
1620832340000|2021-05-12 15:12:20|5132.44|5132.44|5133.68|5133.68|5133.77|5133.77|5132.44|5132.44|0
1620832350000|2021-05-12 15:12:30|5133.39|5133.39|5133.22|5133.22|5133.46|5133.46|5133.17|5133.17|0
1620832360000|2021-05-12 15:12:40|5133.51|5133.51|5132.61|5132.61|5134.78|5134.78|5132.61|5132.61|0
1620832370000|2021-05-12 15:12:50|5132.9|5132.9|5133.19|5133.19|5133.19|5133.19|5132.9|5132.9|0
1620832380000|2021-05-12 15:13:00|5132.9|5132.9|5133.62|5133.62|5133.62|5133.62|5132.9|5132.9|0
1620832390000|2021-05-12 15:13:10|5133.16|5133.16|5132.95|5132.95|5133.16|5133.16|5132.95|5132.95|0
1620832400000|2021-05-12 15:13:20|5132.91|5132.91|5130.67|5130.67|5132.91|5132.91|5130.67|5130.67|0
1620832410000|2021-05-12 15:13:30|5130.65|5130.65|5129.97|5129.97|5130.98|5130.98|5129.68|5129.68|0
1620832420000|2021-05-12 15:13:40|5129.68|5129.68|5128.41|5128.41|5129.68|5129.68|5128.12|5128.12|0
1620832430000|2021-05-12 15:13:50|5128.17|5128.17|5131.73|5131.73|5131.73|5131.73|5128.17|5128.17|0
1620832440000|2021-05-12 15:14:00|5131.15|5131.15|5132.5|5132.5|5132.5|5132.5|5131.15|5131.15|0
1620832450000|2021-05-12 15:14:10|5132.49|5132.49|5132.44|5132.44|5132.49|5132.49|5132.44|5132.44|0
1620832460000|2021-05-12 15:14:20|5131.93|5131.93|5130.38|5130.38|5131.93|5131.93|5129.98|5129.98|0
1620832470000|2021-05-12 15:14:30|5130.59|5130.59|5130.61|5130.61|5131.11|5131.11|5130.59|5130.59|0
1620832480000|2021-05-12 15:14:40|5130.82|5130.82|5131.98|5131.98|5131.98|5131.98|5130.25|5130.25|0
1620832490000|2021-05-12 15:14:50|5131.76|5131.76|5131.19|5131.19|5131.76|5131.76|5131.19|5131.19|0
1620832500000|2021-05-12 15:15:00|5130.9|5130.9|5131.63|5131.63|5131.69|5131.69|5130.9|5130.9|0
1620832510000|2021-05-12 15:15:10|5131.39|5131.39|5131.65|5131.65|5131.65|5131.65|5131.13|5131.13|0
1620832520000|2021-05-12 15:15:20|5131.89|5131.89|5131.41|5131.41|5131.94|5131.94|5131.41|5131.41|0
1620832530000|2021-05-12 15:15:30|5131.13|5131.13|5129.69|5129.69|5131.63|5131.63|5129.12|5129.12|0
1620832540000|2021-05-12 15:15:40|5129.68|5129.68|5131.31|5131.31|5131.31|5131.31|5129.68|5129.68|0
1620832550000|2021-05-12 15:15:50|5131.3|5131.3|5131.59|5131.59|5131.59|5131.59|5131.3|5131.3|0
1620832560000|2021-05-12 15:16:00|5131.3|5131.3|5131|5131|5131.52|5131.52|5130.49|5130.49|0
1620832570000|2021-05-12 15:16:10|5130.96|5130.96|5129.88|5129.88|5130.96|5130.96|5129.45|5129.45|0
1620832580000|2021-05-12 15:16:20|5128.58|5128.58|5128.58|5128.58|5128.58|5128.58|5128.58|5128.58|0
1620832590000|2021-05-12 15:16:30|5128.87|5128.87|5129.3|5129.3|5129.3|5129.3|5128.87|5128.87|0
1620832600000|2021-05-12 15:16:40|5129.59|5129.59|5127.98|5127.98|5129.59|5129.59|5127.98|5127.98|0
1620832610000|2021-05-12 15:16:50|5127.77|5127.77|5126.93|5126.93|5128.06|5128.06|5126.93|5126.93|0
1620832620000|2021-05-12 15:17:00|5126.69|5126.69|5125.63|5125.63|5126.69|5126.69|5125.63|5125.63|0
1620832630000|2021-05-12 15:17:10|5125.92|5125.92|5124.83|5124.83|5125.92|5125.92|5124.83|5124.83|0
1620832640000|2021-05-12 15:17:20|5125.12|5125.12|5126.08|5126.08|5126.15|5126.15|5125.12|5125.12|0
1620832650000|2021-05-12 15:17:30|5126.06|5126.06|5126.54|5126.54|5126.54|5126.54|5126.06|5126.06|0
1620832660000|2021-05-12 15:17:40|5125.96|5125.96|5126.52|5126.52|5126.54|5126.54|5125.96|5125.96|0
1620832670000|2021-05-12 15:17:50|5126.28|5126.28|5125.77|5125.77|5126.28|5126.28|5125.77|5125.77|0
1620832680000|2021-05-12 15:18:00|5125.32|5125.32|5125.82|5125.82|5125.82|5125.82|5125.03|5125.03|0
1620832700000|2021-05-12 15:18:20|5125.25|5125.25|5126.59|5126.59|5126.59|5126.59|5125.03|5125.03|0
1620832710000|2021-05-12 15:18:30|5126.01|5126.01|5125.73|5125.73|5126.35|5126.35|5125.73|5125.73|0
1620832720000|2021-05-12 15:18:40|5125.74|5125.74|5126.81|5126.81|5127.02|5127.02|5125.74|5125.74|0
1620832730000|2021-05-12 15:18:50|5126.52|5126.52|5126.81|5126.81|5126.81|5126.81|5126.23|5126.23|0
1620832740000|2021-05-12 15:19:00|5126.52|5126.52|5126.46|5126.46|5126.95|5126.95|5126.44|5126.44|0
1620832750000|2021-05-12 15:19:10|5126.68|5126.68|5126.17|5126.17|5126.68|5126.68|5125.88|5125.88|0
1620832760000|2021-05-12 15:19:20|5125.88|5125.88|5126.08|5126.08|5126.1|5126.1|5125.88|5125.88|0
1620832770000|2021-05-12 15:19:30|5126.56|5126.56|5128.24|5128.24|5128.45|5128.45|5126.55|5126.55|0
1620832780000|2021-05-12 15:19:40|5128.52|5128.52|5129.89|5129.89|5129.89|5129.89|5128.52|5128.52|0
1620832790000|2021-05-12 15:19:50|5130.76|5130.76|5131.32|5131.32|5131.52|5131.52|5130.76|5130.76|0
1620832800000|2021-05-12 15:20:00|5130.75|5130.75|5130.31|5130.31|5131.04|5131.04|5130.31|5130.31|0
1620832810000|2021-05-12 15:20:10|5130.02|5130.02|5129.85|5129.85|5130.02|5130.02|5129.8|5129.8|0
1620832820000|2021-05-12 15:20:20|5129.64|5129.64|5129.82|5129.82|5129.9|5129.9|5129.61|5129.61|0
1620832830000|2021-05-12 15:20:30|5129.78|5129.78|5129.68|5129.68|5129.86|5129.86|5129.68|5129.68|0
1620832840000|2021-05-12 15:20:40|5130.11|5130.11|5129.73|5129.73|5130.19|5130.19|5129.73|5129.73|0
1620832850000|2021-05-12 15:20:50|5130.02|5130.02|5130.31|5130.31|5130.31|5130.31|5130.02|5130.02|0
1620832860000|2021-05-12 15:21:00|5130.02|5130.02|5130.38|5130.38|5130.38|5130.38|5129.3|5129.3|0
1620832870000|2021-05-12 15:21:10|5130.67|5130.67|5131.04|5131.04|5131.04|5131.04|5130.67|5130.67|0
1620832880000|2021-05-12 15:21:20|5131|5131|5130.71|5130.71|5131|5131|5130.38|5130.38|0
1620832890000|2021-05-12 15:21:30|5130.67|5130.67|5130.98|5130.98|5130.98|5130.98|5130.67|5130.67|0
1620832900000|2021-05-12 15:21:40|5131.27|5131.27|5130.39|5130.39|5131.27|5131.27|5130.39|5130.39|0
1620832910000|2021-05-12 15:21:50|5129.96|5129.96|5130.23|5130.23|5130.25|5130.25|5129.96|5129.96|0
1620832920000|2021-05-12 15:22:00|5130.44|5130.44|5129.63|5129.63|5130.44|5130.44|5129.63|5129.63|0
1620832930000|2021-05-12 15:22:10|5129.41|5129.41|5127.67|5127.67|5129.41|5129.41|5127.66|5127.66|0
1620832940000|2021-05-12 15:22:20|5127.46|5127.46|5124.99|5124.99|5127.46|5127.46|5124.99|5124.99|0
1620832950000|2021-05-12 15:22:30|5124.97|5124.97|5125.69|5125.69|5125.98|5125.98|5124.97|5124.97|0
1620832960000|2021-05-12 15:22:40|5126.22|5126.22|5126.73|5126.73|5126.73|5126.73|5126.22|5126.22|0
1620832970000|2021-05-12 15:22:50|5127.01|5127.01|5126.66|5126.66|5127.4|5127.4|5126.66|5126.66|0
1620832980000|2021-05-12 15:23:00|5126.42|5126.42|5124.92|5124.92|5126.42|5126.42|5124.92|5124.92|0
1620832990000|2021-05-12 15:23:10|5125.13|5125.13|5125.37|5125.37|5126.19|5126.19|5125.13|5125.13|0
1620833000000|2021-05-12 15:23:20|5125.66|5125.66|5126.69|5126.69|5126.69|5126.69|5125.66|5125.66|0
1620833010000|2021-05-12 15:23:30|5127.39|5127.39|5127.73|5127.73|5127.73|5127.73|5127.15|5127.15|0
1620833020000|2021-05-12 15:23:40|5127.51|5127.51|5127.8|5127.8|5127.8|5127.8|5127.51|5127.51|0
1620833030000|2021-05-12 15:23:50|5128.04|5128.04|5128.4|5128.4|5128.4|5128.4|5127.75|5127.75|0
1620833040000|2021-05-12 15:24:00|5128.18|5128.18|5126.61|5126.61|5128.18|5128.18|5126.61|5126.61|0
1620833050000|2021-05-12 15:24:10|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|0
1620833060000|2021-05-12 15:24:20|5126.3|5126.3|5127.16|5127.16|5127.16|5127.16|5126.3|5126.3|0
1620833070000|2021-05-12 15:24:30|5126.58|5126.58|5126.05|5126.05|5126.58|5126.58|5126.05|5126.05|0
1620833100000|2021-05-12 15:25:00|5126.34|5126.34|5126.63|5126.63|5126.87|5126.87|5126.34|5126.34|0
1620833110000|2021-05-12 15:25:10|5126.34|5126.34|5125.4|5125.4|5126.34|5126.34|5125.4|5125.4|0
1620833120000|2021-05-12 15:25:20|5125.41|5125.41|5125.68|5125.68|5126.73|5126.73|5125.41|5125.41|0
1620833130000|2021-05-12 15:25:30|5124.94|5124.94|5125.44|5125.44|5125.44|5125.44|5124.94|5124.94|0
1620833140000|2021-05-12 15:25:40|5125.23|5125.23|5125.53|5125.53|5126.03|5126.03|5125.23|5125.23|0
1620833150000|2021-05-12 15:25:50|5125.24|5125.24|5124.11|5124.11|5125.26|5125.26|5123.54|5123.54|0
1620833160000|2021-05-12 15:26:00|5123.88|5123.88|5122.02|5122.02|5123.88|5123.88|5121.73|5121.73|0
1620833170000|2021-05-12 15:26:10|5122.31|5122.31|5121.28|5121.28|5122.55|5122.55|5121.28|5121.28|0
1620833180000|2021-05-12 15:26:20|5121.92|5121.92|5122.54|5122.54|5122.79|5122.79|5121.92|5121.92|0
1620833190000|2021-05-12 15:26:30|5122.25|5122.25|5123.04|5123.04|5123.04|5123.04|5122.25|5122.25|0
1620833200000|2021-05-12 15:26:40|5123.47|5123.47|5123.82|5123.82|5125.23|5125.23|5123.47|5123.47|0
1620833210000|2021-05-12 15:26:50|5123.81|5123.81|5122.77|5122.77|5123.81|5123.81|5122.77|5122.77|0
1620833220000|2021-05-12 15:27:00|5123.06|5123.06|5123.75|5123.75|5123.75|5123.75|5123.06|5123.06|0
1620833230000|2021-05-12 15:27:10|5123.77|5123.77|5123.17|5123.17|5123.77|5123.77|5123.17|5123.17|0
1620833240000|2021-05-12 15:27:20|5122.7|5122.7|5122.48|5122.48|5122.7|5122.7|5122.48|5122.48|0
1620833250000|2021-05-12 15:27:30|5121.9|5121.9|5120.87|5120.87|5121.9|5121.9|5120.87|5120.87|0
1620833260000|2021-05-12 15:27:40|5120.22|5120.22|5119.91|5119.91|5120.22|5120.22|5119.91|5119.91|0
1620833270000|2021-05-12 15:27:50|5120.2|5120.2|5120.67|5120.67|5120.96|5120.96|5120.2|5120.2|0
1620833280000|2021-05-12 15:28:00|5120.66|5120.66|5120.63|5120.63|5120.66|5120.66|5120.42|5120.42|0
1620833290000|2021-05-12 15:28:10|5120.39|5120.39|5120.94|5120.94|5120.94|5120.94|5120.39|5120.39|0
1620833300000|2021-05-12 15:28:20|5121.15|5121.15|5123.17|5123.17|5123.17|5123.17|5121.15|5121.15|0
1620833310000|2021-05-12 15:28:30|5123.6|5123.6|5123.61|5123.61|5123.61|5123.61|5123.6|5123.6|0
1620833320000|2021-05-12 15:28:40|5124.33|5124.33|5125.84|5125.84|5125.84|5125.84|5124.33|5124.33|0
1620833330000|2021-05-12 15:28:50|5126.71|5126.71|5126.59|5126.59|5127.31|5127.31|5126.59|5126.59|0
1620833340000|2021-05-12 15:29:00|5126.37|5126.37|5122.95|5122.95|5126.75|5126.75|5122.95|5122.95|0
1620833350000|2021-05-12 15:29:10|5122.52|5122.52|5121.09|5121.09|5122.95|5122.95|5121.09|5121.09|0
1620833360000|2021-05-12 15:29:20|5121.15|5121.15|5120.87|5120.87|5121.16|5121.16|5120.82|5120.82|0
1620833370000|2021-05-12 15:29:30|5121.18|5121.18|5119.91|5119.91|5122.05|5122.05|5119.91|5119.91|0
1620833380000|2021-05-12 15:29:40|5119.89|5119.89|5120.13|5120.13|5120.24|5120.24|5119.89|5119.89|0
1620833390000|2021-05-12 15:29:50|5120.07|5120.07|5121.45|5121.45|5121.76|5121.76|5120.07|5120.07|0
1620890100000|2021-05-13 07:15:00|4985.41|4985.41|4979.71|4979.71|4985.41|4985.41|4979.71|4979.71|0
1620890110000|2021-05-13 07:15:10|4979.43|4979.43|4979.97|4979.97|4980.06|4980.06|4978.76|4978.76|0
1620890120000|2021-05-13 07:15:20|4979.9|4979.9|4978.89|4978.89|4980.12|4980.12|4978.89|4978.89|0
1620890130000|2021-05-13 07:15:30|4978.6|4978.6|4979.2|4979.2|4979.49|4979.49|4978.31|4978.31|0
1620890140000|2021-05-13 07:15:40|4978.54|4978.54|4978.01|4978.01|4980.53|4980.53|4978.01|4978.01|0
1620890150000|2021-05-13 07:15:50|4978.49|4978.49|4976.36|4976.36|4978.57|4978.57|4976.36|4976.36|0
1620890160000|2021-05-13 07:16:00|4976.12|4976.12|4978.38|4978.38|4978.38|4978.38|4976.12|4976.12|0
1620890170000|2021-05-13 07:16:10|4978.14|4978.14|4975.91|4975.91|4978.38|4978.38|4975.91|4975.91|0
1620890180000|2021-05-13 07:16:20|4976.56|4976.56|4977.98|4977.98|4978.27|4978.27|4976.56|4976.56|0
1620890200000|2021-05-13 07:16:40|4978.22|4978.22|4977.33|4977.33|4978.89|4978.89|4977.33|4977.33|0
1620890210000|2021-05-13 07:16:50|4978.04|4978.04|4977.75|4977.75|4978.04|4978.04|4977.75|4977.75|0
1620890220000|2021-05-13 07:17:00|4977.97|4977.97|4980.49|4980.49|4980.49|4980.49|4977.97|4977.97|0
1620890230000|2021-05-13 07:17:10|4980.51|4980.51|4984.38|4984.38|4984.38|4984.38|4980.51|4980.51|0
1620890240000|2021-05-13 07:17:20|4985.25|4985.25|4986.37|4986.37|4987.19|4987.19|4985.25|4985.25|0
1620890250000|2021-05-13 07:17:30|4986.59|4986.59|4984.22|4984.22|4986.67|4986.67|4984.22|4984.22|0
1620890260000|2021-05-13 07:17:40|4984.65|4984.65|4983.24|4983.24|4984.65|4984.65|4983.24|4983.24|0
1620890270000|2021-05-13 07:17:50|4983.48|4983.48|4982.08|4982.08|4983.48|4983.48|4982.08|4982.08|0
1620890280000|2021-05-13 07:18:00|4982.1|4982.1|4984.46|4984.46|4984.46|4984.46|4982.1|4982.1|0
1620890290000|2021-05-13 07:18:10|4983.98|4983.98|4981.75|4981.75|4983.98|4983.98|4981.75|4981.75|0
1620890300000|2021-05-13 07:18:20|4981.31|4981.31|4979.8|4979.8|4981.31|4981.31|4979.56|4979.56|0
1620890310000|2021-05-13 07:18:30|4979.32|4979.32|4978.87|4978.87|4979.32|4979.32|4978.58|4978.58|0
1620890320000|2021-05-13 07:18:40|4979.3|4979.3|4981.96|4981.96|4981.96|4981.96|4979.3|4979.3|0
1620890330000|2021-05-13 07:18:50|4981.68|4981.68|4981.96|4981.96|4981.96|4981.96|4981.68|4981.68|0
1620890340000|2021-05-13 07:19:00|4981.32|4981.32|4981.11|4981.11|4981.32|4981.32|4980.74|4980.74|0
1620890350000|2021-05-13 07:19:10|4981.08|4981.08|4981.82|4981.82|4981.82|4981.82|4980.74|4980.74|0
1620890360000|2021-05-13 07:19:20|4981.53|4981.53|4981.24|4981.24|4981.53|4981.53|4980.95|4980.95|0
1620890370000|2021-05-13 07:19:30|4981.53|4981.53|4979.62|4979.62|4981.53|4981.53|4979.62|4979.62|0
1620890380000|2021-05-13 07:19:40|4980.19|4980.19|4981.85|4981.85|4981.85|4981.85|4980.19|4980.19|0
1620890390000|2021-05-13 07:19:50|4982.14|4982.14|4982.35|4982.35|4982.35|4982.35|4982.14|4982.14|0
1620890400000|2021-05-13 07:20:00|4982.57|4982.57|4982.57|4982.57|4982.81|4982.81|4982.23|4982.23|0
1620890410000|2021-05-13 07:20:10|4982.28|4982.28|4982.28|4982.28|4982.28|4982.28|4981.99|4981.99|0
1620890420000|2021-05-13 07:20:20|4981.85|4981.85|4982.5|4982.5|4982.5|4982.5|4981.85|4981.85|0
1620890430000|2021-05-13 07:20:30|4982.02|4982.02|4980.65|4980.65|4982.02|4982.02|4980.65|4980.65|0
1620890440000|2021-05-13 07:20:40|4978.83|4978.83|4978.83|4978.83|4978.83|4978.83|4978.83|4978.83|0
1620890450000|2021-05-13 07:20:50|4978.89|4978.89|4974.23|4974.23|4978.89|4978.89|4974.23|4974.23|0
1620890460000|2021-05-13 07:21:00|4973.36|4973.36|4971.95|4971.95|4973.36|4973.36|4971.95|4971.95|0
1620890470000|2021-05-13 07:21:10|4971.66|4971.66|4973.03|4973.03|4973.03|4973.03|4971.66|4971.66|0
1620890480000|2021-05-13 07:21:20|4973.32|4973.32|4973.65|4973.65|4973.65|4973.65|4973.32|4973.32|0
1620890490000|2021-05-13 07:21:30|4973.17|4973.17|4971.5|4971.5|4973.73|4973.73|4971.5|4971.5|0
1620890500000|2021-05-13 07:21:40|4971.71|4971.71|4972.27|4972.27|4972.51|4972.51|4971.71|4971.71|0
1620890510000|2021-05-13 07:21:50|4971.98|4971.98|4972.27|4972.27|4972.27|4972.27|4971.98|4971.98|0
1620890520000|2021-05-13 07:22:00|4974.43|4974.43|4975.7|4975.7|4976.49|4976.49|4974.43|4974.43|0
1620890530000|2021-05-13 07:22:10|4975.12|4975.12|4974.19|4974.19|4975.12|4975.12|4974.19|4974.19|0
1620890540000|2021-05-13 07:22:20|4974.76|4974.76|4974.76|4974.76|4974.76|4974.76|4974.76|4974.76|0
1620890550000|2021-05-13 07:22:30|4974.98|4974.98|4975.56|4975.56|4975.56|4975.56|4974.98|4974.98|0
1620890560000|2021-05-13 07:22:40|4974.6|4974.6|4971.81|4971.81|4974.6|4974.6|4971.81|4971.81|0
1620890570000|2021-05-13 07:22:50|4970.86|4970.86|4969.51|4969.51|4971.74|4971.74|4969.51|4969.51|0
1620890580000|2021-05-13 07:23:00|4968.9|4968.9|4970.24|4970.24|4970.6|4970.6|4968.9|4968.9|0
1620890590000|2021-05-13 07:23:10|4970.82|4970.82|4969.52|4969.52|4970.82|4970.82|4969.52|4969.52|0
1620890600000|2021-05-13 07:23:20|4968.06|4968.06|4965.71|4965.71|4968.06|4968.06|4965.67|4965.67|0
1620890610000|2021-05-13 07:23:30|4965.69|4965.69|4966.74|4966.74|4966.74|4966.74|4965.59|4965.59|0
1620890620000|2021-05-13 07:23:40|4966.09|4966.09|4963.68|4963.68|4966.09|4966.09|4963.68|4963.68|0
1620890630000|2021-05-13 07:23:50|4963.1|4963.1|4965.27|4965.27|4965.27|4965.27|4962.15|4962.15|0
1620890650000|2021-05-13 07:24:10|4965.85|4965.85|4964.75|4964.75|4965.85|4965.85|4964.75|4964.75|0
1620890660000|2021-05-13 07:24:20|4964.46|4964.46|4965.15|4965.15|4965.25|4965.25|4964.46|4964.46|0
1620890670000|2021-05-13 07:24:30|4965.39|4965.39|4965.49|4965.49|4968.22|4968.22|4965.39|4965.39|0
1620890680000|2021-05-13 07:24:40|4964.72|4964.72|4962.78|4962.78|4964.72|4964.72|4961.29|4961.29|0
1620890690000|2021-05-13 07:24:50|4961.91|4961.91|4961.07|4961.07|4961.91|4961.91|4960.3|4960.3|0
1620890700000|2021-05-13 07:25:00|4961.55|4961.55|4963.77|4963.77|4963.77|4963.77|4961.55|4961.55|0
1620890710000|2021-05-13 07:25:10|4964.06|4964.06|4962.78|4962.78|4964.3|4964.3|4962.5|4962.5|0
1620890720000|2021-05-13 07:25:20|4962.74|4962.74|4961.37|4961.37|4962.74|4962.74|4959.84|4959.84|0
1620890730000|2021-05-13 07:25:30|4961.08|4961.08|4961.08|4961.08|4961.08|4961.08|4961.08|4961.08|0
1620890740000|2021-05-13 07:25:40|4962.02|4962.02|4962.02|4962.02|4962.02|4962.02|4962.02|4962.02|0
1620890750000|2021-05-13 07:25:50|4962.89|4962.89|4963.54|4963.54|4963.54|4963.54|4962.89|4962.89|0
1620890760000|2021-05-13 07:26:00|4964.25|4964.25|4964.61|4964.61|4964.83|4964.83|4964.25|4964.25|0
1620890770000|2021-05-13 07:26:10|4964.37|4964.37|4964.23|4964.23|4964.66|4964.66|4964.23|4964.23|0
1620890780000|2021-05-13 07:26:20|4963.46|4963.46|4962.45|4962.45|4963.46|4963.46|4962.45|4962.45|0
1620890800000|2021-05-13 07:26:40|4962.24|4962.24|4962.74|4962.74|4963.11|4963.11|4962.02|4962.02|0
1620890810000|2021-05-13 07:26:50|4962.45|4962.45|4962.24|4962.24|4962.74|4962.74|4962.24|4962.24|0
1620890820000|2021-05-13 07:27:00|4962.34|4962.34|4962.43|4962.43|4962.93|4962.93|4962.34|4962.34|0
1620890830000|2021-05-13 07:27:10|4962.93|4962.93|4962.11|4962.11|4962.93|4962.93|4962.11|4962.11|0
1620890840000|2021-05-13 07:27:20|4961.67|4961.67|4960.16|4960.16|4961.89|4961.89|4960.16|4960.16|0
1620890850000|2021-05-13 07:27:30|4960.38|4960.38|4959.44|4959.44|4960.38|4960.38|4959.21|4959.21|0
1620890860000|2021-05-13 07:27:40|4959.66|4959.66|4961.17|4961.17|4962.11|4962.11|4959.66|4959.66|0
1620890870000|2021-05-13 07:27:50|4960.88|4960.88|4961.17|4961.17|4961.17|4961.17|4960.88|4960.88|0
1620890880000|2021-05-13 07:28:00|4961.46|4961.46|4961.46|4961.46|4961.46|4961.46|4961.46|4961.46|0
1620890890000|2021-05-13 07:28:10|4961.03|4961.03|4961.03|4961.03|4961.03|4961.03|4961.03|4961.03|0
1620890900000|2021-05-13 07:28:20|4961.32|4961.32|4961.61|4961.61|4961.61|4961.61|4961.32|4961.32|0
1620890910000|2021-05-13 07:28:30|4960.65|4960.65|4960.65|4960.65|4960.65|4960.65|4960.65|4960.65|0
1620890920000|2021-05-13 07:28:40|4960.94|4960.94|4960.94|4960.94|4960.94|4960.94|4960.94|4960.94|0
1620890930000|2021-05-13 07:28:50|4961.18|4961.18|4962.61|4962.61|4962.61|4962.61|4961.18|4961.18|0
1620890940000|2021-05-13 07:29:00|4962.82|4962.82|4962.8|4962.8|4963.11|4963.11|4962.8|4962.8|0
1620890950000|2021-05-13 07:29:10|4964.96|4964.96|4967.67|4967.67|4967.67|4967.67|4964.96|4964.96|0
1620890960000|2021-05-13 07:29:20|4967.89|4967.89|4967.67|4967.67|4967.89|4967.89|4967.67|4967.67|0
1620890970000|2021-05-13 07:29:30|4968.25|4968.25|4968.25|4968.25|4968.25|4968.25|4968.25|4968.25|0
1620890980000|2021-05-13 07:29:40|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|0
1620890990000|2021-05-13 07:29:50|4969.26|4969.26|4968.68|4968.68|4969.55|4969.55|4968.68|4968.68|0
1620891000000|2021-05-13 07:30:00|4969.37|4969.37|4964.07|4964.07|4969.59|4969.59|4964.07|4964.07|0
1620891010000|2021-05-13 07:30:10|4964.36|4964.36|4964.36|4964.36|4964.36|4964.36|4964.36|4964.36|0
1620891020000|2021-05-13 07:30:20|4963.92|4963.92|4963.13|4963.13|4963.92|4963.92|4963.1|4963.1|0
1620891030000|2021-05-13 07:30:30|4963.71|4963.71|4963.71|4963.71|4964.36|4964.36|4963.71|4963.71|0
1620891040000|2021-05-13 07:30:40|4963.13|4963.13|4965.24|4965.24|4965.47|4965.47|4963.13|4963.13|0
1620891050000|2021-05-13 07:30:50|4964.8|4964.8|4964.23|4964.23|4964.8|4964.8|4964.23|4964.23|0
1620891060000|2021-05-13 07:31:00|4963.65|4963.65|4963.41|4963.41|4963.65|4963.65|4963.41|4963.41|0
1620891070000|2021-05-13 07:31:10|4964.56|4964.56|4966.77|4966.77|4966.77|4966.77|4964.56|4964.56|0
1620891080000|2021-05-13 07:31:20|4966.99|4966.99|4966.7|4966.7|4966.99|4966.99|4966.7|4966.7|0
1620891100000|2021-05-13 07:31:40|4967.2|4967.2|4966.15|4966.15|4967.2|4967.2|4966.15|4966.15|0
1620891110000|2021-05-13 07:31:50|4966.43|4966.43|4966.94|4966.94|4967.15|4967.15|4966.43|4966.43|0
1620891120000|2021-05-13 07:32:00|4967.15|4967.15|4970.64|4970.64|4970.64|4970.64|4967.15|4967.15|0
1620891130000|2021-05-13 07:32:10|4971.5|4971.5|4971.82|4971.82|4971.96|4971.96|4971.5|4971.5|0
1620891140000|2021-05-13 07:32:20|4972.04|4972.04|4972.04|4972.04|4972.04|4972.04|4972.04|4972.04|0
1620891150000|2021-05-13 07:32:30|4972.52|4972.52|4971.73|4971.73|4972.52|4972.52|4971.46|4971.46|0
1620891160000|2021-05-13 07:32:40|4971.97|4971.97|4972.55|4972.55|4972.55|4972.55|4971.97|4971.97|0
1620891170000|2021-05-13 07:32:50|4972.79|4972.79|4973.08|4973.08|4973.37|4973.37|4972.79|4972.79|0
1620891180000|2021-05-13 07:33:00|4971.85|4971.85|4972.43|4972.43|4972.43|4972.43|4971.85|4971.85|0
1620891200000|2021-05-13 07:33:20|4972.14|4972.14|4972.57|4972.57|4972.57|4972.57|4972.14|4972.14|0
1620891210000|2021-05-13 07:33:30|4973.44|4973.44|4974.93|4974.93|4974.93|4974.93|4973.44|4973.44|0
1620891220000|2021-05-13 07:33:40|4975.51|4975.51|4975.51|4975.51|4975.51|4975.51|4975.51|4975.51|0
1620891230000|2021-05-13 07:33:50|4975.22|4975.22|4975.17|4975.17|4975.22|4975.22|4974.93|4974.93|0
1620891240000|2021-05-13 07:34:00|4975.46|4975.46|4977.14|4977.14|4977.14|4977.14|4975.46|4975.46|0
1620891250000|2021-05-13 07:34:10|4977.38|4977.38|4979.68|4979.68|4979.68|4979.68|4977.38|4977.38|0
1620891260000|2021-05-13 07:34:20|4979.9|4979.9|4980.21|4980.21|4980.21|4980.21|4978.91|4978.91|0
1620891270000|2021-05-13 07:34:30|4979.49|4979.49|4979.2|4979.2|4979.49|4979.49|4979.2|4979.2|0
1620891280000|2021-05-13 07:34:40|4979.97|4979.97|4980.21|4980.21|4980.5|4980.5|4979.97|4979.97|0
1620891290000|2021-05-13 07:34:50|4980.5|4980.5|4980.5|4980.5|4980.5|4980.5|4980.21|4980.21|0
1620891300000|2021-05-13 07:35:00|4980.57|4980.57|4979.71|4979.71|4980.57|4980.57|4979.71|4979.71|0
1620891310000|2021-05-13 07:35:10|4980.38|4980.38|4980.96|4980.96|4980.96|4980.96|4980.38|4980.38|0
1620891320000|2021-05-13 07:35:20|4980.72|4980.72|4980.98|4980.98|4980.98|4980.98|4979.74|4979.74|0
1620891330000|2021-05-13 07:35:30|4981.27|4981.27|4983.07|4983.07|4983.07|4983.07|4981.27|4981.27|0
1620891340000|2021-05-13 07:35:40|4982.78|4982.78|4983|4983|4983|4983|4982.78|4982.78|0
1620891350000|2021-05-13 07:35:50|4983.29|4983.29|4985.01|4985.01|4985.01|4985.01|4983.29|4983.29|0
1620891360000|2021-05-13 07:36:00|4985.23|4985.23|4984.69|4984.69|4985.23|4985.23|4984.69|4984.69|0
1620891370000|2021-05-13 07:36:10|4984.26|4984.26|4984.26|4984.26|4984.26|4984.26|4984.26|4984.26|0
1620891380000|2021-05-13 07:36:20|4984.55|4984.55|4984.84|4984.84|4984.84|4984.84|4984.55|4984.55|0
1620891390000|2021-05-13 07:36:30|4985.51|4985.51|4985|4985|4986.16|4986.16|4985|4985|0
1620891400000|2021-05-13 07:36:40|4985.29|4985.29|4984.81|4984.81|4985.29|4985.29|4984.81|4984.81|0
1620891410000|2021-05-13 07:36:50|4984.93|4984.93|4983.7|4983.7|4984.93|4984.93|4983.7|4983.7|0
1620891420000|2021-05-13 07:37:00|4983.12|4983.12|4983.72|4983.72|4983.72|4983.72|4983.12|4983.12|0
1620891430000|2021-05-13 07:37:10|4982.85|4982.85|4982.56|4982.56|4982.85|4982.85|4982.56|4982.56|0
1620891440000|2021-05-13 07:37:20|4982.85|4982.85|4982.25|4982.25|4982.85|4982.85|4981.46|4981.46|0
1620891450000|2021-05-13 07:37:30|4982.73|4982.73|4981.41|4981.41|4982.94|4982.94|4981.41|4981.41|0
1620891460000|2021-05-13 07:37:40|4981.1|4981.1|4981.03|4981.03|4981.1|4981.1|4980.74|4980.74|0
1620891470000|2021-05-13 07:37:50|4981.17|4981.17|4981.6|4981.6|4981.6|4981.6|4981.17|4981.17|0
1620891480000|2021-05-13 07:38:00|4981.03|4981.03|4979.68|4979.68|4981.03|4981.03|4979.24|4979.24|0
1620891490000|2021-05-13 07:38:10|4979.4|4979.4|4979.18|4979.18|4979.4|4979.4|4979.18|4979.18|0
1620891500000|2021-05-13 07:38:20|4978.6|4978.6|4977.41|4977.41|4978.6|4978.6|4977.41|4977.41|0
1620891510000|2021-05-13 07:38:30|4976.83|4976.83|4973.66|4973.66|4976.83|4976.83|4973.66|4973.66|0
1620891520000|2021-05-13 07:38:40|4972.8|4972.8|4972.51|4972.51|4972.8|4972.8|4972.51|4972.51|0
1620891530000|2021-05-13 07:38:50|4970.78|4970.78|4970.19|4970.19|4970.78|4970.78|4969.91|4969.91|0
1620891540000|2021-05-13 07:39:00|4970.76|4970.76|4968.59|4968.59|4971.34|4971.34|4968.59|4968.59|0
1620891550000|2021-05-13 07:39:10|4968.3|4968.3|4968.73|4968.73|4968.73|4968.73|4968.3|4968.3|0
1620891560000|2021-05-13 07:39:20|4968.71|4968.71|4969.73|4969.73|4969.77|4969.77|4968.71|4968.71|0
1620891570000|2021-05-13 07:39:30|4969.25|4969.25|4968.19|4968.19|4969.25|4969.25|4968.19|4968.19|0
1620891580000|2021-05-13 07:39:40|4968.17|4968.17|4968.75|4968.75|4968.75|4968.75|4968.17|4968.17|0
1620891590000|2021-05-13 07:39:50|4968.73|4968.73|4968.16|4968.16|4968.73|4968.73|4968.16|4968.16|0
1620891600000|2021-05-13 07:40:00|4967.87|4967.87|4966.33|4966.33|4967.87|4967.87|4966.33|4966.33|0
1620891610000|2021-05-13 07:40:10|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|0
1620891620000|2021-05-13 07:40:20|4966.57|4966.57|4966.02|4966.02|4966.57|4966.57|4965.69|4965.69|0
1620891630000|2021-05-13 07:40:30|4966.6|4966.6|4966.38|4966.38|4966.6|4966.6|4966.38|4966.38|0
1620891640000|2021-05-13 07:40:40|4966.09|4966.09|4965.85|4965.85|4966.09|4966.09|4965.85|4965.85|0
1620891650000|2021-05-13 07:40:50|4965.9|4965.9|4965.61|4965.61|4965.9|4965.9|4965.61|4965.61|0
1620891660000|2021-05-13 07:41:00|4965.03|4965.03|4964.6|4964.6|4965.03|4965.03|4964.02|4964.02|0
1620891690000|2021-05-13 07:41:30|4964.31|4964.31|4963.73|4963.73|4964.31|4964.31|4963.73|4963.73|0
1620891710000|2021-05-13 07:41:50|4963.59|4963.59|4964.43|4964.43|4964.43|4964.43|4962.99|4962.99|0
1620891720000|2021-05-13 07:42:00|4963.86|4963.86|4962.61|4962.61|4963.86|4963.86|4962.61|4962.61|0
1620891730000|2021-05-13 07:42:10|4962.18|4962.18|4962.17|4962.17|4962.18|4962.18|4962.17|4962.17|0
1620891740000|2021-05-13 07:42:20|4961.59|4961.59|4960.27|4960.27|4961.59|4961.59|4960.22|4960.22|0
1620891750000|2021-05-13 07:42:30|4959.99|4959.99|4959.99|4959.99|4959.99|4959.99|4959.99|4959.99|0
1620891760000|2021-05-13 07:42:40|4960.56|4960.56|4961.71|4961.71|4961.71|4961.71|4960.56|4960.56|0
1620891770000|2021-05-13 07:42:50|4962.36|4962.36|4959.75|4959.75|4962.36|4962.36|4959.75|4959.75|0
1620891780000|2021-05-13 07:43:00|4959.46|4959.46|4958.91|4958.91|4959.46|4959.46|4958.91|4958.91|0
1620891790000|2021-05-13 07:43:10|4959.2|4959.2|4958.62|4958.62|4959.2|4959.2|4958.62|4958.62|0
1620891800000|2021-05-13 07:43:20|4958.91|4958.91|4959.15|4959.15|4959.15|4959.15|4958.91|4958.91|0
1620891810000|2021-05-13 07:43:30|4957.76|4957.76|4956.17|4956.17|4957.76|4957.76|4955.88|4955.88|0
1620891820000|2021-05-13 07:43:40|4955.24|4955.24|4956.01|4956.01|4956.01|4956.01|4954.95|4954.95|0
1620891830000|2021-05-13 07:43:50|4956.22|4956.22|4955.98|4955.98|4956.22|4956.22|4955.69|4955.69|0
1620891840000|2021-05-13 07:44:00|4956.27|4956.27|4955.84|4955.84|4956.27|4956.27|4955.55|4955.55|0
1620891850000|2021-05-13 07:44:10|4955.55|4955.55|4956.56|4956.56|4956.56|4956.56|4955.55|4955.55|0
1620891860000|2021-05-13 07:44:20|4956.85|4956.85|4958.79|4958.79|4958.79|4958.79|4956.85|4956.85|0
1620891870000|2021-05-13 07:44:30|4959.08|4959.08|4959.08|4959.08|4959.08|4959.08|4959.08|4959.08|0
1620891880000|2021-05-13 07:44:40|4958.79|4958.79|4959.99|4959.99|4959.99|4959.99|4958.79|4958.79|0
1620891890000|2021-05-13 07:44:50|4960.28|4960.28|4961.2|4961.2|4961.2|4961.2|4960.26|4960.26|0
1620891900000|2021-05-13 07:45:00|4961.42|4961.42|4961.65|4961.65|4961.65|4961.65|4961.42|4961.42|0
1620891910000|2021-05-13 07:45:10|4961.42|4961.42|4962.01|4962.01|4962.01|4962.01|4961.42|4961.42|0
1620891920000|2021-05-13 07:45:20|4961.79|4961.79|4960.14|4960.14|4961.79|4961.79|4960.14|4960.14|0
1620891930000|2021-05-13 07:45:30|4960.72|4960.72|4960.72|4960.72|4960.72|4960.72|4960.72|4960.72|0
1620891940000|2021-05-13 07:45:40|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|4960.43|0
1620891960000|2021-05-13 07:46:00|4961|4961|4961|4961|4961|4961|4961|4961|0
1620891970000|2021-05-13 07:46:10|4961.29|4961.29|4965.38|4965.38|4965.38|4965.38|4961.29|4961.29|0
1620891980000|2021-05-13 07:46:20|4965.55|4965.55|4964.64|4964.64|4965.55|4965.55|4964.06|4964.06|0
1620891990000|2021-05-13 07:46:30|4964.35|4964.35|4963.82|4963.82|4964.35|4964.35|4963.82|4963.82|0
1620892000000|2021-05-13 07:46:40|4963.61|4963.61|4961.97|4961.97|4964.37|4964.37|4961.97|4961.97|0
1620892010000|2021-05-13 07:46:50|4961.73|4961.73|4961.5|4961.5|4961.73|4961.73|4960.51|4960.51|0
1620892020000|2021-05-13 07:47:00|4961.21|4961.21|4957.96|4957.96|4961.5|4961.5|4957.96|4957.96|0
1620892030000|2021-05-13 07:47:10|4957.72|4957.72|4957.86|4957.86|4957.86|4957.86|4957.62|4957.62|0
1620892040000|2021-05-13 07:47:20|4957.57|4957.57|4956.46|4956.46|4957.57|4957.57|4956.46|4956.46|0
1620892050000|2021-05-13 07:47:30|4956.23|4956.23|4955.5|4955.5|4956.23|4956.23|4955.29|4955.29|0
1620892060000|2021-05-13 07:47:40|4955.43|4955.43|4955.43|4955.43|4955.43|4955.43|4955.43|4955.43|0
1620892070000|2021-05-13 07:47:50|4954.32|4954.32|4953.85|4953.85|4954.32|4954.32|4953.85|4953.85|0
1620892080000|2021-05-13 07:48:00|4954.28|4954.28|4957.23|4957.23|4957.23|4957.23|4954.28|4954.28|0
1620892090000|2021-05-13 07:48:10|4957.66|4957.66|4955.72|4955.72|4959.89|4959.89|4955.02|4955.02|0
1620892100000|2021-05-13 07:48:20|4955.5|4955.5|4955.79|4955.79|4955.79|4955.79|4954.83|4954.83|0
1620892110000|2021-05-13 07:48:30|4956.08|4956.08|4956.87|4956.87|4956.87|4956.87|4955.31|4955.31|0
1620892120000|2021-05-13 07:48:40|4956.58|4956.58|4958.02|4958.02|4958.02|4958.02|4956.58|4956.58|0
1620892130000|2021-05-13 07:48:50|4958.26|4958.26|4958.26|4958.26|4958.55|4958.55|4957.06|4957.06|0
1620892140000|2021-05-13 07:49:00|4958.55|4958.55|4957.25|4957.25|4958.69|4958.69|4957.25|4957.25|0
1620892150000|2021-05-13 07:49:10|4956.53|4956.53|4957.38|4957.38|4957.38|4957.38|4955.48|4955.48|0
1620892160000|2021-05-13 07:49:20|4957.09|4957.09|4957.1|4957.1|4957.1|4957.1|4956.81|4956.81|0
1620892170000|2021-05-13 07:49:30|4956.88|4956.88|4956.11|4956.11|4956.88|4956.88|4955.89|4955.89|0
1620892180000|2021-05-13 07:49:40|4956.35|4956.35|4956.35|4956.35|4956.35|4956.35|4956.35|4956.35|0
1620892190000|2021-05-13 07:49:50|4956.59|4956.59|4957.79|4957.79|4957.89|4957.89|4956.59|4956.59|0
1620892200000|2021-05-13 07:50:00|4957.86|4957.86|4956.66|4956.66|4957.86|4957.86|4956.23|4956.23|0
1620892210000|2021-05-13 07:50:10|4956.95|4956.95|4956.45|4956.45|4956.95|4956.95|4956.45|4956.45|0
1620892220000|2021-05-13 07:50:20|4955.28|4955.28|4955.28|4955.28|4955.28|4955.28|4955.28|4955.28|0
1620892230000|2021-05-13 07:50:30|4954.99|4954.99|4954.99|4954.99|4954.99|4954.99|4954.99|4954.99|0
1620892240000|2021-05-13 07:50:40|4955.23|4955.23|4957.03|4957.03|4957.03|4957.03|4955.23|4955.23|0
1620892250000|2021-05-13 07:50:50|4958.32|4958.32|4958.76|4958.76|4958.76|4958.76|4957.67|4957.67|0
1620892260000|2021-05-13 07:51:00|4959.88|4959.88|4959.74|4959.74|4959.88|4959.88|4958.47|4958.47|0
1620892270000|2021-05-13 07:51:10|4959.96|4959.96|4956.5|4956.5|4959.96|4959.96|4956.29|4956.29|0
1620892280000|2021-05-13 07:51:20|4956|4956|4955.63|4955.63|4956|4956|4954.65|4954.65|0
1620892290000|2021-05-13 07:51:30|4954.72|4954.72|4952.35|4952.35|4955.39|4955.39|4952.35|4952.35|0
1620892300000|2021-05-13 07:51:40|4952.64|4952.64|4955.52|4955.52|4955.52|4955.52|4952.64|4952.64|0
1620892310000|2021-05-13 07:51:50|4955.5|4955.5|4953.27|4953.27|4955.5|4955.5|4953.27|4953.27|0
1620892320000|2021-05-13 07:52:00|4952.98|4952.98|4951.23|4951.23|4952.98|4952.98|4950.99|4950.99|0
1620892330000|2021-05-13 07:52:10|4950.94|4950.94|4949.9|4949.9|4950.94|4950.94|4949.9|4949.9|0
1620892340000|2021-05-13 07:52:20|4949.98|4949.98|4950.45|4950.45|4950.77|4950.77|4949.74|4949.74|0
1620892350000|2021-05-13 07:52:30|4950.23|4950.23|4947.98|4947.98|4950.23|4950.23|4947.76|4947.76|0
1620892360000|2021-05-13 07:52:40|4947.74|4947.74|4947.78|4947.78|4947.78|4947.78|4947.74|4947.74|0
1620892370000|2021-05-13 07:52:50|4947.3|4947.3|4951.34|4951.34|4952.28|4952.28|4947.3|4947.3|0
1620892380000|2021-05-13 07:53:00|4952.3|4952.3|4952.85|4952.85|4953.96|4953.96|4952.3|4952.3|0
1620892390000|2021-05-13 07:53:10|4953.43|4953.43|4954.24|4954.24|4954.24|4954.24|4953.43|4953.43|0
1620892400000|2021-05-13 07:53:20|4953.96|4953.96|4953.67|4953.67|4953.96|4953.96|4953.67|4953.67|0
1620892410000|2021-05-13 07:53:30|4953.96|4953.96|4953.96|4953.96|4953.96|4953.96|4953.96|4953.96|0
1620892420000|2021-05-13 07:53:40|4954.53|4954.53|4954.53|4954.53|4954.53|4954.53|4954.53|4954.53|0
1620892430000|2021-05-13 07:53:50|4954.29|4954.29|4954.76|4954.76|4954.82|4954.82|4954.29|4954.29|0
1620892440000|2021-05-13 07:54:00|4953.75|4953.75|4953.43|4953.43|4953.75|4953.75|4952.52|4952.52|0
1620892450000|2021-05-13 07:54:10|4954|4954|4953.77|4953.77|4954|4954|4953.77|4953.77|0
1620892460000|2021-05-13 07:54:20|4954.24|4954.24|4954.44|4954.44|4954.91|4954.91|4954.24|4954.24|0
1620892470000|2021-05-13 07:54:30|4952.66|4952.66|4949.73|4949.73|4952.66|4952.66|4949.73|4949.73|0
1620892480000|2021-05-13 07:54:40|4948.61|4948.61|4947.08|4947.08|4948.61|4948.61|4946.59|4946.59|0
1620892490000|2021-05-13 07:54:50|4948.18|4948.18|4947.05|4947.05|4949.21|4949.21|4946.86|4946.86|0
1620892500000|2021-05-13 07:55:00|4946.19|4946.19|4942.35|4942.35|4946.19|4946.19|4942.35|4942.35|0
1620892510000|2021-05-13 07:55:10|4942.93|4942.93|4944.63|4944.63|4944.78|4944.78|4942.93|4942.93|0
1620892520000|2021-05-13 07:55:20|4944.85|4944.85|4944.78|4944.78|4944.85|4944.85|4944.56|4944.56|0
1620892530000|2021-05-13 07:55:30|4945.07|4945.07|4944.06|4944.06|4945.64|4945.64|4944.06|4944.06|0
1620892540000|2021-05-13 07:55:40|4943.84|4943.84|4943.84|4943.84|4943.84|4943.84|4943.84|4943.84|0
1620892550000|2021-05-13 07:55:50|4944.56|4944.56|4944.56|4944.56|4944.56|4944.56|4944.56|4944.56|0
1620892560000|2021-05-13 07:56:00|4944.57|4944.57|4945.68|4945.68|4945.68|4945.68|4944.57|4944.57|0
1620892570000|2021-05-13 07:56:10|4945.39|4945.39|4946.78|4946.78|4946.78|4946.78|4945.39|4945.39|0
1620892580000|2021-05-13 07:56:20|4947.07|4947.07|4947.07|4947.07|4947.07|4947.07|4947.07|4947.07|0
1620892590000|2021-05-13 07:56:30|4948.22|4948.22|4949.66|4949.66|4949.66|4949.66|4948.22|4948.22|0
1620892600000|2021-05-13 07:56:40|4949.95|4949.95|4949.7|4949.7|4949.95|4949.95|4949.66|4949.66|0
1620892610000|2021-05-13 07:56:50|4950.28|4950.28|4951.48|4951.48|4951.48|4951.48|4950.28|4950.28|0
1620892620000|2021-05-13 07:57:00|4952.85|4952.85|4954.15|4954.15|4954.15|4954.15|4952.85|4952.85|0
1620892630000|2021-05-13 07:57:10|4955.33|4955.33|4954.27|4954.27|4955.33|4955.33|4954.27|4954.27|0
1620892640000|2021-05-13 07:57:20|4953.79|4953.79|4953.51|4953.51|4953.79|4953.79|4953.51|4953.51|0
1620892650000|2021-05-13 07:57:30|4953.27|4953.27|4951.11|4951.11|4953.27|4953.27|4951.11|4951.11|0
1620892660000|2021-05-13 07:57:40|4950.63|4950.63|4950.63|4950.63|4950.63|4950.63|4950.63|4950.63|0
1620892670000|2021-05-13 07:57:50|4950.42|4950.42|4949.07|4949.07|4950.42|4950.42|4949.07|4949.07|0
1620892680000|2021-05-13 07:58:00|4948.5|4948.5|4947.56|4947.56|4948.78|4948.78|4947.56|4947.56|0
1620892690000|2021-05-13 07:58:10|4945.88|4945.88|4946.02|4946.02|4946.02|4946.02|4945.59|4945.59|0
1620892700000|2021-05-13 07:58:20|4945.81|4945.81|4946.58|4946.58|4946.86|4946.86|4945.81|4945.81|0
1620892710000|2021-05-13 07:58:30|4946.86|4946.86|4946.34|4946.34|4946.86|4946.86|4946.34|4946.34|0
1620892720000|2021-05-13 07:58:40|4945.83|4945.83|4945.83|4945.83|4945.83|4945.83|4945.83|4945.83|0
1620892730000|2021-05-13 07:58:50|4946.26|4946.26|4946.5|4946.5|4946.5|4946.5|4946.26|4946.26|0
1620892740000|2021-05-13 07:59:00|4947.51|4947.51|4946.3|4946.3|4947.51|4947.51|4946.14|4946.14|0
1620892750000|2021-05-13 07:59:10|4946.29|4946.29|4945.47|4945.47|4946.88|4946.88|4945.47|4945.47|0
1620892760000|2021-05-13 07:59:20|4945.46|4945.46|4944.02|4944.02|4945.46|4945.46|4944.02|4944.02|0
1620892770000|2021-05-13 07:59:30|4943.96|4943.96|4941.83|4941.83|4943.96|4943.96|4941.83|4941.83|0
1620892780000|2021-05-13 07:59:40|4941.25|4941.25|4939.63|4939.63|4941.61|4941.61|4939.39|4939.39|0
1620892790000|2021-05-13 07:59:50|4939.92|4939.92|4940.57|4940.57|4940.57|4940.57|4939.92|4939.92|0
1620892800000|2021-05-13 08:00:00|4940.28|4940.28|4941.84|4941.84|4941.84|4941.84|4939.99|4939.99|0
1620892810000|2021-05-13 08:00:10|4941.6|4941.6|4939.32|4939.32|4941.6|4941.6|4939.32|4939.32|0
1620892820000|2021-05-13 08:00:20|4939.03|4939.03|4941.74|4941.74|4941.74|4941.74|4938.6|4938.6|0
1620892830000|2021-05-13 08:00:30|4941.45|4941.45|4941.89|4941.89|4942.46|4942.46|4941.45|4941.45|0
1620892840000|2021-05-13 08:00:40|4941.45|4941.45|4940.44|4940.44|4941.45|4941.45|4940.44|4940.44|0
1620892850000|2021-05-13 08:00:50|4939.97|4939.97|4939.04|4939.04|4940.26|4940.26|4939.04|4939.04|0
1620892860000|2021-05-13 08:01:00|4938.8|4938.8|4937.27|4937.27|4938.8|4938.8|4937.2|4937.2|0
1620892870000|2021-05-13 08:01:10|4936.98|4936.98|4936.98|4936.98|4936.98|4936.98|4936.98|4936.98|0
1620892880000|2021-05-13 08:01:20|4936.69|4936.69|4936.24|4936.24|4936.69|4936.69|4935.32|4935.32|0
1620892890000|2021-05-13 08:01:30|4935.95|4935.95|4935.09|4935.09|4935.95|4935.95|4934.8|4934.8|0
1620892900000|2021-05-13 08:01:40|4935.04|4935.04|4934.53|4934.53|4935.04|4935.04|4934.53|4934.53|0
1620892910000|2021-05-13 08:01:50|4933.58|4933.58|4931.54|4931.54|4934.05|4934.05|4931.54|4931.54|0
1620892920000|2021-05-13 08:02:00|4931.25|4931.25|4929.99|4929.99|4931.25|4931.25|4929.99|4929.99|0
1620892930000|2021-05-13 08:02:10|4929.7|4929.7|4929.62|4929.62|4930.41|4930.41|4929.12|4929.12|0
1620892940000|2021-05-13 08:02:20|4929.38|4929.38|4928.95|4928.95|4929.38|4929.38|4928.38|4928.38|0
1620892950000|2021-05-13 08:02:30|4929.72|4929.72|4930.41|4930.41|4930.41|4930.41|4929.72|4929.72|0
1620892960000|2021-05-13 08:02:40|4930.37|4930.37|4930.63|4930.63|4930.63|4930.63|4930.34|4930.34|0
1620892970000|2021-05-13 08:02:50|4930.91|4930.91|4931.49|4931.49|4931.73|4931.73|4930.91|4930.91|0
1620892980000|2021-05-13 08:03:00|4931.78|4931.78|4937.74|4937.74|4937.74|4937.74|4931.78|4931.78|0
1620892990000|2021-05-13 08:03:10|4937.76|4937.76|4938.43|4938.43|4938.43|4938.43|4937.52|4937.52|0
1620893000000|2021-05-13 08:03:20|4939.3|4939.3|4938.72|4938.72|4939.3|4939.3|4938.72|4938.72|0
1620893010000|2021-05-13 08:03:30|4938.73|4938.73|4938.42|4938.42|4939.02|4939.02|4938.23|4938.23|0
1620893020000|2021-05-13 08:03:40|4938.13|4938.13|4937.27|4937.27|4938.13|4938.13|4936.76|4936.76|0
1620893030000|2021-05-13 08:03:50|4936.79|4936.79|4937.32|4937.32|4937.32|4937.32|4936.79|4936.79|0
1620893040000|2021-05-13 08:04:00|4937.03|4937.03|4941.09|4941.09|4941.09|4941.09|4937.01|4937.01|0
1620893050000|2021-05-13 08:04:10|4941.06|4941.06|4942.02|4942.02|4942.02|4942.02|4941.06|4941.06|0
1620893060000|2021-05-13 08:04:20|4942.5|4942.5|4943.35|4943.35|4943.58|4943.58|4942.5|4942.5|0
1620893070000|2021-05-13 08:04:30|4944.21|4944.21|4942.81|4942.81|4944.21|4944.21|4941.94|4941.94|0
1620893080000|2021-05-13 08:04:40|4943.04|4943.04|4943.53|4943.53|4943.53|4943.53|4942.81|4942.81|0
1620893090000|2021-05-13 08:04:50|4943.24|4943.24|4942.2|4942.2|4943.24|4943.24|4941.48|4941.48|0
1620893100000|2021-05-13 08:05:00|4941.72|4941.72|4941.72|4941.72|4941.72|4941.72|4941.72|4941.72|0
1620893110000|2021-05-13 08:05:10|4941.96|4941.96|4943.54|4943.54|4943.54|4943.54|4941.96|4941.96|0
1620893120000|2021-05-13 08:05:20|4942.67|4942.67|4943.54|4943.54|4943.54|4943.54|4942.67|4942.67|0
1620893130000|2021-05-13 08:05:30|4942.67|4942.67|4943.71|4943.71|4943.71|4943.71|4942.36|4942.36|0
1620893140000|2021-05-13 08:05:40|4944|4944|4945.43|4945.43|4946.39|4946.39|4944|4944|0
1620893150000|2021-05-13 08:05:50|4945.19|4945.19|4946.63|4946.63|4946.63|4946.63|4945.19|4945.19|0
1620893160000|2021-05-13 08:06:00|4946.92|4946.92|4947.39|4947.39|4947.39|4947.39|4946.92|4946.92|0
1620893170000|2021-05-13 08:06:10|4947.97|4947.97|4948.99|4948.99|4948.99|4948.99|4947.97|4947.97|0
1620893180000|2021-05-13 08:06:20|4949.47|4949.47|4949.47|4949.47|4949.47|4949.47|4949.47|4949.47|0
1620893190000|2021-05-13 08:06:30|4949.53|4949.53|4950.41|4950.41|4950.41|4950.41|4949.53|4949.53|0
1620893200000|2021-05-13 08:06:40|4950.7|4950.7|4951.42|4951.42|4952.16|4952.16|4950.7|4950.7|0
1620893210000|2021-05-13 08:06:50|4951.13|4951.13|4944.9|4944.9|4951.13|4951.13|4944.62|4944.62|0
1620893220000|2021-05-13 08:07:00|4944.62|4944.62|4945.17|4945.17|4945.17|4945.17|4944.59|4944.59|0
1620893230000|2021-05-13 08:07:10|4944.88|4944.88|4945.53|4945.53|4945.53|4945.53|4944.86|4944.86|0
1620893240000|2021-05-13 08:07:20|4945.73|4945.73|4945.58|4945.58|4945.87|4945.87|4945.58|4945.58|0
1620893260000|2021-05-13 08:07:40|4946.44|4946.44|4947.5|4947.5|4947.5|4947.5|4946.44|4946.44|0
1620893270000|2021-05-13 08:07:50|4947.79|4947.79|4948.24|4948.24|4948.82|4948.82|4947.79|4947.79|0
1620893280000|2021-05-13 08:08:00|4948.53|4948.53|4948.82|4948.82|4948.82|4948.82|4948.53|4948.53|0
1620893290000|2021-05-13 08:08:10|4949.4|4949.4|4949.69|4949.69|4949.98|4949.98|4949.4|4949.4|0
1620893300000|2021-05-13 08:08:20|4949.4|4949.4|4948.42|4948.42|4949.4|4949.4|4948.42|4948.42|0
1620893310000|2021-05-13 08:08:30|4948.2|4948.2|4946.69|4946.69|4948.2|4948.2|4946.69|4946.69|0
1620893320000|2021-05-13 08:08:40|4946.47|4946.47|4945.17|4945.17|4946.47|4946.47|4944.89|4944.89|0
1620893330000|2021-05-13 08:08:50|4945.23|4945.23|4944.67|4944.67|4945.25|4945.25|4944.67|4944.67|0
1620893340000|2021-05-13 08:09:00|4944.46|4944.46|4943.55|4943.55|4944.75|4944.75|4943.55|4943.55|0
1620893350000|2021-05-13 08:09:10|4943.26|4943.26|4943.45|4943.45|4944.27|4944.27|4943.26|4943.26|0
1620893360000|2021-05-13 08:09:20|4943.74|4943.74|4945.16|4945.16|4945.16|4945.16|4943.74|4943.74|0
1620893370000|2021-05-13 08:09:30|4944.72|4944.72|4943.86|4943.86|4944.72|4944.72|4943.86|4943.86|0
1620893380000|2021-05-13 08:09:40|4943.64|4943.64|4942.23|4942.23|4943.64|4943.64|4941.51|4941.51|0
1620893390000|2021-05-13 08:09:50|4942.71|4942.71|4942.66|4942.66|4942.95|4942.95|4942.66|4942.66|0
1620893400000|2021-05-13 08:10:00|4941.79|4941.79|4938.24|4938.24|4941.79|4941.79|4938.24|4938.24|0
1620893410000|2021-05-13 08:10:10|4938.17|4938.17|4934.51|4934.51|4938.45|4938.45|4934.51|4934.51|0
1620893420000|2021-05-13 08:10:20|4932.88|4932.88|4932.59|4932.59|4932.88|4932.88|4932.59|4932.59|0
1620893430000|2021-05-13 08:10:30|4933.02|4933.02|4932.25|4932.25|4933.26|4933.26|4932.25|4932.25|0
1620893440000|2021-05-13 08:10:40|4932.83|4932.83|4932.46|4932.46|4932.83|4932.83|4931.98|4931.98|0
1620893450000|2021-05-13 08:10:50|4932.75|4932.75|4932.75|4932.75|4932.75|4932.75|4931.89|4931.89|0
1620893460000|2021-05-13 08:11:00|4932.74|4932.74|4931.97|4931.97|4932.74|4932.74|4931.68|4931.68|0
1620893470000|2021-05-13 08:11:10|4931.68|4931.68|4932.13|4932.13|4932.13|4932.13|4931.18|4931.18|0
1620893480000|2021-05-13 08:11:20|4932.37|4932.37|4934.42|4934.42|4934.42|4934.42|4932.37|4932.37|0
1620893490000|2021-05-13 08:11:30|4934.9|4934.9|4934.49|4934.49|4935.18|4935.18|4934.2|4934.2|0
1620893500000|2021-05-13 08:11:40|4934.78|4934.78|4940.32|4940.32|4940.32|4940.32|4934.78|4934.78|0
1620893510000|2021-05-13 08:11:50|4940.03|4940.03|4939.07|4939.07|4940.03|4940.03|4939.07|4939.07|0
1620893520000|2021-05-13 08:12:00|4939.55|4939.55|4940.2|4940.2|4940.42|4940.42|4939.55|4939.55|0
1620893530000|2021-05-13 08:12:10|4940.63|4940.63|4938.67|4938.67|4940.63|4940.63|4938.67|4938.67|0
1620893540000|2021-05-13 08:12:20|4937.8|4937.8|4935.85|4935.85|4937.94|4937.94|4935.85|4935.85|0
1620893550000|2021-05-13 08:12:30|4934.9|4934.9|4933.96|4933.96|4934.9|4934.9|4933.96|4933.96|0
1620893560000|2021-05-13 08:12:40|4934.25|4934.25|4933.46|4933.46|4934.25|4934.25|4933.46|4933.46|0
1620893570000|2021-05-13 08:12:50|4932.89|4932.89|4934.42|4934.42|4935.22|4935.22|4932.89|4932.89|0
1620893580000|2021-05-13 08:13:00|4934.14|4934.14|4934.86|4934.86|4934.86|4934.86|4934.14|4934.14|0
1620893600000|2021-05-13 08:13:20|4934.57|4934.57|4933.63|4933.63|4934.57|4934.57|4933.63|4933.63|0
1620893610000|2021-05-13 08:13:30|4933.62|4933.62|4935.62|4935.62|4935.62|4935.62|4933.6|4933.6|0
1620893620000|2021-05-13 08:13:40|4935.55|4935.55|4935.5|4935.5|4935.78|4935.78|4935.5|4935.5|0
1620893630000|2021-05-13 08:13:50|4935.02|4935.02|4931.37|4931.37|4935.02|4935.02|4931.37|4931.37|0
1620893640000|2021-05-13 08:14:00|4931.59|4931.59|4931.59|4931.59|4931.59|4931.59|4931.59|4931.59|0
1620893650000|2021-05-13 08:14:10|4931.11|4931.11|4930.82|4930.82|4931.11|4931.11|4930.82|4930.82|0
1620893660000|2021-05-13 08:14:20|4931.11|4931.11|4932.35|4932.35|4932.35|4932.35|4931.11|4931.11|0
1620893670000|2021-05-13 08:14:30|4932.14|4932.14|4930.93|4930.93|4932.14|4932.14|4930.63|4930.63|0
1620893690000|2021-05-13 08:14:50|4931.99|4931.99|4932.64|4932.64|4932.64|4932.64|4931.99|4931.99|0
1620893700000|2021-05-13 08:15:00|4933.35|4933.35|4933.28|4933.28|4933.93|4933.93|4933.28|4933.28|0
1620893710000|2021-05-13 08:15:10|4933.06|4933.06|4932.77|4932.77|4933.06|4933.06|4932.77|4932.77|0
1620893720000|2021-05-13 08:15:20|4931.1|4931.1|4931.08|4931.08|4931.1|4931.1|4930.85|4930.85|0
1620893730000|2021-05-13 08:15:30|4931.3|4931.3|4931.3|4931.3|4931.3|4931.3|4931.3|4931.3|0
1620893740000|2021-05-13 08:15:40|4931.01|4931.01|4931.23|4931.23|4931.3|4931.3|4931.01|4931.01|0
1620893760000|2021-05-13 08:16:00|4930.99|4930.99|4932.14|4932.14|4932.14|4932.14|4930.99|4930.99|0
1620893770000|2021-05-13 08:16:10|4932.72|4932.72|4933.11|4933.11|4933.11|4933.11|4932.72|4932.72|0
1620893780000|2021-05-13 08:16:20|4932.63|4932.63|4933.78|4933.78|4934.29|4934.29|4932.63|4932.63|0
1620893790000|2021-05-13 08:16:30|4934.07|4934.07|4934.34|4934.34|4934.34|4934.34|4934.05|4934.05|0
1620893800000|2021-05-13 08:16:40|4934.36|4934.36|4937.24|4937.24|4937.24|4937.24|4934.36|4934.36|0
1620893820000|2021-05-13 08:17:00|4936.66|4936.66|4932.16|4932.16|4936.66|4936.66|4932.16|4932.16|0
1620893830000|2021-05-13 08:17:10|4930.87|4930.87|4930.19|4930.19|4930.94|4930.94|4930.19|4930.19|0
1620893860000|2021-05-13 08:17:40|4929.61|4929.61|4929.69|4929.69|4929.69|4929.69|4929.61|4929.61|0
1620893870000|2021-05-13 08:17:50|4930.12|4930.12|4930.99|4930.99|4930.99|4930.99|4930.12|4930.12|0
1620893880000|2021-05-13 08:18:00|4931.27|4931.27|4932.11|4932.11|4932.11|4932.11|4930.38|4930.38|0
1620893890000|2021-05-13 08:18:10|4932.56|4932.56|4932.58|4932.58|4932.58|4932.58|4932.5|4932.5|0
1620893900000|2021-05-13 08:18:20|4932.54|4932.54|4933.33|4933.33|4933.33|4933.33|4932.54|4932.54|0
1620893910000|2021-05-13 08:18:30|4933.35|4933.35|4932.83|4932.83|4933.35|4933.35|4932.79|4932.79|0
1620893920000|2021-05-13 08:18:40|4932.54|4932.54|4933.87|4933.87|4933.89|4933.89|4932.54|4932.54|0
1620893930000|2021-05-13 08:18:50|4934.45|4934.45|4932.5|4932.5|4934.45|4934.45|4932.46|4932.46|0
1620893940000|2021-05-13 08:19:00|4929.96|4929.96|4928.66|4928.66|4929.96|4929.96|4928.66|4928.66|0
1620893950000|2021-05-13 08:19:10|4928.44|4928.44|4922.98|4922.98|4928.44|4928.44|4922.98|4922.98|0
1620893960000|2021-05-13 08:19:20|4923.03|4923.03|4923.53|4923.53|4923.53|4923.53|4923.03|4923.03|0
1620893970000|2021-05-13 08:19:30|4923.97|4923.97|4923.41|4923.41|4924.02|4924.02|4923.41|4923.41|0
1620893980000|2021-05-13 08:19:40|4923.12|4923.12|4923.12|4923.12|4923.12|4923.12|4923.12|4923.12|0
1620893990000|2021-05-13 08:19:50|4922.88|4922.88|4923.75|4923.75|4924.32|4924.32|4922.88|4922.88|0
1620894000000|2021-05-13 08:20:00|4923.46|4923.46|4923.77|4923.77|4923.77|4923.77|4923.46|4923.46|0
1620894020000|2021-05-13 08:20:20|4923.53|4923.53|4923.31|4923.31|4923.53|4923.53|4923.31|4923.31|0
1620894030000|2021-05-13 08:20:30|4923.22|4923.22|4925.46|4925.46|4925.46|4925.46|4923.22|4923.22|0
1620894040000|2021-05-13 08:20:40|4924.88|4924.88|4925.31|4925.31|4925.89|4925.89|4924.88|4924.88|0
1620894050000|2021-05-13 08:20:50|4925.02|4925.02|4925.36|4925.36|4925.38|4925.38|4925.02|4925.02|0
1620894060000|2021-05-13 08:21:00|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|0
1620894070000|2021-05-13 08:21:10|4926.32|4926.32|4925.84|4925.84|4926.32|4926.32|4925.84|4925.84|0
1620894080000|2021-05-13 08:21:20|4926.49|4926.49|4927.45|4927.45|4927.45|4927.45|4926.49|4926.49|0
1620894090000|2021-05-13 08:21:30|4926.58|4926.58|4926.29|4926.29|4926.58|4926.58|4926.29|4926.29|0
1620894100000|2021-05-13 08:21:40|4926.58|4926.58|4927.04|4927.04|4927.04|4927.04|4926.58|4926.58|0
1620894120000|2021-05-13 08:22:00|4927.06|4927.06|4926.77|4926.77|4927.06|4927.06|4926.77|4926.77|0
1620894130000|2021-05-13 08:22:10|4926.79|4926.79|4925.36|4925.36|4927.37|4927.37|4925.29|4925.29|0
1620894140000|2021-05-13 08:22:20|4925.14|4925.14|4924.57|4924.57|4925.14|4925.14|4923.99|4923.99|0
1620894150000|2021-05-13 08:22:30|4925|4925|4923.56|4923.56|4925|4925|4923.56|4923.56|0
1620894160000|2021-05-13 08:22:40|4923.61|4923.61|4923.61|4923.61|4923.61|4923.61|4923.61|4923.61|0
1620894170000|2021-05-13 08:22:50|4923.9|4923.9|4923.04|4923.04|4923.9|4923.9|4923.04|4923.04|0
1620894180000|2021-05-13 08:23:00|4923.25|4923.25|4923.83|4923.83|4923.83|4923.83|4923.25|4923.25|0
1620894200000|2021-05-13 08:23:20|4924.12|4924.12|4924.84|4924.84|4924.84|4924.84|4924.12|4924.12|0
1620894210000|2021-05-13 08:23:30|4925.49|4925.49|4927.58|4927.58|4927.75|4927.75|4925.49|4925.49|0
1620894220000|2021-05-13 08:23:40|4927.37|4927.37|4927.37|4927.37|4927.37|4927.37|4926.86|4926.86|0
1620894230000|2021-05-13 08:23:50|4928.52|4928.52|4928.52|4928.52|4928.52|4928.52|4928.52|4928.52|0
1620894240000|2021-05-13 08:24:00|4929.17|4929.17|4930.25|4930.25|4930.25|4930.25|4929.17|4929.17|0
1620894260000|2021-05-13 08:24:20|4930.47|4930.47|4932.15|4932.15|4932.19|4932.19|4930.47|4930.47|0
1620894280000|2021-05-13 08:24:40|4932.37|4932.37|4932.89|4932.89|4932.89|4932.89|4932.37|4932.37|0
1620894290000|2021-05-13 08:24:50|4933.18|4933.18|4933.18|4933.18|4933.18|4933.18|4932.89|4932.89|0
1620894300000|2021-05-13 08:25:00|4932.94|4932.94|4930.13|4930.13|4932.94|4932.94|4930.13|4930.13|0
1620894310000|2021-05-13 08:25:10|4929.85|4929.85|4929.85|4929.85|4929.85|4929.85|4929.85|4929.85|0
1620894320000|2021-05-13 08:25:20|4929.56|4929.56|4925.77|4925.77|4929.56|4929.56|4924.91|4924.91|0
1620894330000|2021-05-13 08:25:30|4925.2|4925.2|4925.79|4925.79|4926.08|4926.08|4925.2|4925.2|0
1620894340000|2021-05-13 08:25:40|4925.35|4925.35|4923.02|4923.02|4925.35|4925.35|4922.73|4922.73|0
1620894350000|2021-05-13 08:25:50|4922.95|4922.95|4923.43|4923.43|4923.76|4923.76|4922.95|4922.95|0
1620894360000|2021-05-13 08:26:00|4921.94|4921.94|4922.52|4922.52|4922.52|4922.52|4921.94|4921.94|0
1620894370000|2021-05-13 08:26:10|4922.8|4922.8|4922.52|4922.52|4922.8|4922.8|4922.52|4922.52|0
1620894380000|2021-05-13 08:26:20|4922.8|4922.8|4923.86|4923.86|4924.15|4924.15|4922.8|4922.8|0
1620894390000|2021-05-13 08:26:30|4923.94|4923.94|4923.94|4923.94|4923.94|4923.94|4923.94|4923.94|0
1620894400000|2021-05-13 08:26:40|4923.46|4923.46|4919.81|4919.81|4923.46|4923.46|4919.81|4919.81|0
1620894410000|2021-05-13 08:26:50|4918.88|4918.88|4917.17|4917.17|4918.88|4918.88|4916.88|4916.88|0
1620894420000|2021-05-13 08:27:00|4917.46|4917.46|4917.17|4917.17|4917.46|4917.46|4917.17|4917.17|0
1620894430000|2021-05-13 08:27:10|4917.08|4917.08|4918.95|4918.95|4918.95|4918.95|4916.79|4916.79|0
1620894440000|2021-05-13 08:27:20|4919.24|4919.24|4919.24|4919.24|4919.24|4919.24|4919.24|4919.24|0
1620894450000|2021-05-13 08:27:30|4919.52|4919.52|4919.52|4919.52|4919.52|4919.52|4919.52|4919.52|0
1620894460000|2021-05-13 08:27:40|4920.17|4920.17|4920.17|4920.17|4920.17|4920.17|4920.17|4920.17|0
1620894470000|2021-05-13 08:27:50|4920.6|4920.6|4921.85|4921.85|4921.85|4921.85|4920.6|4920.6|0
1620894480000|2021-05-13 08:28:00|4922.14|4922.14|4922.14|4922.14|4922.14|4922.14|4922.14|4922.14|0
1620894490000|2021-05-13 08:28:10|4922.43|4922.43|4922.72|4922.72|4922.72|4922.72|4922.43|4922.43|0
1620894500000|2021-05-13 08:28:20|4923.01|4923.01|4923.61|4923.61|4923.73|4923.73|4923.01|4923.01|0
1620894510000|2021-05-13 08:28:30|4923.39|4923.39|4921.51|4921.51|4923.39|4923.39|4921.51|4921.51|0
1620894520000|2021-05-13 08:28:40|4921.28|4921.28|4920.17|4920.17|4921.28|4921.28|4919.93|4919.93|0
1620894530000|2021-05-13 08:28:50|4920.75|4920.75|4919.95|4919.95|4921.04|4921.04|4919.52|4919.52|0
1620894540000|2021-05-13 08:29:00|4919.67|4919.67|4916.21|4916.21|4919.67|4919.67|4915.73|4915.73|0
1620894550000|2021-05-13 08:29:10|4916.13|4916.13|4913.35|4913.35|4916.13|4916.13|4913.35|4913.35|0
1620894560000|2021-05-13 08:29:20|4913.14|4913.14|4911.82|4911.82|4913.16|4913.16|4911.29|4911.29|0
1620894570000|2021-05-13 08:29:30|4911.53|4911.53|4910.91|4910.91|4911.53|4911.53|4910.62|4910.62|0
1620894580000|2021-05-13 08:29:40|4911.2|4911.2|4911.68|4911.68|4911.68|4911.68|4910.91|4910.91|0
1620894590000|2021-05-13 08:29:50|4911.39|4911.39|4912.54|4912.54|4912.54|4912.54|4910.45|4910.45|0
1620894600000|2021-05-13 08:30:00|4913.07|4913.07|4910.83|4910.83|4913.07|4913.07|4910.83|4910.83|0
1620894610000|2021-05-13 08:30:10|4909.87|4909.87|4908.37|4908.37|4909.87|4909.87|4906.5|4906.5|0
1620894620000|2021-05-13 08:30:20|4908.36|4908.36|4906.2|4906.2|4908.36|4908.36|4905.43|4905.43|0
1620894630000|2021-05-13 08:30:30|4906.49|4906.49|4906.2|4906.2|4906.49|4906.49|4906.2|4906.2|0
1620894640000|2021-05-13 08:30:40|4905.72|4905.72|4904.43|4904.43|4905.72|4905.72|4904.41|4904.41|0
1620894650000|2021-05-13 08:30:50|4904.21|4904.21|4906.35|4906.35|4906.64|4906.64|4904.21|4904.21|0
1620894660000|2021-05-13 08:31:00|4906.11|4906.11|4903.87|4903.87|4906.11|4906.11|4903.87|4903.87|0
1620894670000|2021-05-13 08:31:10|4903.29|4903.29|4901.01|4901.01|4903.29|4903.29|4899.69|4899.69|0
1620894680000|2021-05-13 08:31:20|4900.78|4900.78|4902.12|4902.12|4902.12|4902.12|4900.49|4900.49|0
1620894690000|2021-05-13 08:31:30|4900.99|4900.99|4899|4899|4900.99|4900.99|4898.18|4898.18|0
1620894700000|2021-05-13 08:31:40|4899.24|4899.24|4900.1|4900.1|4900.1|4900.1|4899.24|4899.24|0
1620894710000|2021-05-13 08:31:50|4898.95|4898.95|4898.95|4898.95|4898.95|4898.95|4898.95|4898.95|0
1620894720000|2021-05-13 08:32:00|4898.16|4898.16|4902.74|4902.74|4902.74|4902.74|4897.68|4897.68|0
1620894730000|2021-05-13 08:32:10|4903.03|4903.03|4899.99|4899.99|4903.03|4903.03|4899.99|4899.99|0
1620894740000|2021-05-13 08:32:20|4901.38|4901.38|4899.6|4899.6|4901.96|4901.96|4899.6|4899.6|0
1620894750000|2021-05-13 08:32:30|4900.56|4900.56|4902.86|4902.86|4902.86|4902.86|4900.56|4900.56|0
1620894760000|2021-05-13 08:32:40|4903.15|4903.15|4903.68|4903.68|4903.97|4903.97|4903.15|4903.15|0
1620894770000|2021-05-13 08:32:50|4903.15|4903.15|4904.76|4904.76|4904.76|4904.76|4903.15|4903.15|0
1620894790000|2021-05-13 08:33:10|4905|4905|4902.96|4902.96|4905|4905|4902.96|4902.96|0
1620894800000|2021-05-13 08:33:20|4903.25|4903.25|4903.53|4903.53|4903.53|4903.53|4903.25|4903.25|0
1620894810000|2021-05-13 08:33:30|4904.18|4904.18|4904.18|4904.18|4904.18|4904.18|4904.18|4904.18|0
1620894820000|2021-05-13 08:33:40|4904.47|4904.47|4904.04|4904.04|4904.9|4904.9|4903.56|4903.56|0
1620894830000|2021-05-13 08:33:50|4904.33|4904.33|4904.02|4904.02|4904.33|4904.33|4904.02|4904.02|0
1620894840000|2021-05-13 08:34:00|4905.02|4905.02|4908.58|4908.58|4908.58|4908.58|4905.02|4905.02|0
1620894860000|2021-05-13 08:34:20|4908.87|4908.87|4907.04|4907.04|4909.44|4909.44|4907.04|4907.04|0
1620894870000|2021-05-13 08:34:30|4906.8|4906.8|4907.79|4907.79|4907.79|4907.79|4906.13|4906.13|0
1620894880000|2021-05-13 08:34:40|4907.21|4907.21|4907.21|4907.21|4907.21|4907.21|4907.21|4907.21|0
1620894890000|2021-05-13 08:34:50|4907.42|4907.42|4907.14|4907.14|4907.42|4907.42|4907.14|4907.14|0
1620894900000|2021-05-13 08:35:00|4906.9|4906.9|4907.21|4907.21|4907.21|4907.21|4906.46|4906.46|0
1620894910000|2021-05-13 08:35:10|4906.97|4906.97|4906.97|4906.97|4906.97|4906.97|4906.97|4906.97|0
1620894920000|2021-05-13 08:35:20|4906.39|4906.39|4906.39|4906.39|4906.39|4906.39|4906.39|4906.39|0
1620894930000|2021-05-13 08:35:30|4906.34|4906.34|4905.89|4905.89|4906.34|4906.34|4905.89|4905.89|0
1620894950000|2021-05-13 08:35:50|4906.18|4906.18|4906.63|4906.63|4906.63|4906.63|4905.89|4905.89|0
1620894970000|2021-05-13 08:36:10|4908.08|4908.08|4908.94|4908.94|4909.81|4909.81|4908.08|4908.08|0
1620894980000|2021-05-13 08:36:20|4908.29|4908.29|4907.66|4907.66|4908.77|4908.77|4907.66|4907.66|0
1620894990000|2021-05-13 08:36:30|4908.81|4908.81|4908.36|4908.36|4909.25|4909.25|4908.36|4908.36|0
1620895000000|2021-05-13 08:36:40|4908.57|4908.57|4908.34|4908.34|4908.57|4908.57|4908.34|4908.34|0
1620895010000|2021-05-13 08:36:50|4907.9|4907.9|4908.12|4908.12|4908.12|4908.12|4907.9|4907.9|0
1620895020000|2021-05-13 08:37:00|4909.03|4909.03|4908.36|4908.36|4909.03|4909.03|4908.14|4908.14|0
1620895030000|2021-05-13 08:37:10|4907.78|4907.78|4908.07|4908.07|4908.36|4908.36|4907.49|4907.49|0
1620895040000|2021-05-13 08:37:20|4907.83|4907.83|4907.83|4907.83|4907.83|4907.83|4907.83|4907.83|0
1620895050000|2021-05-13 08:37:30|4908.7|4908.7|4908.7|4908.7|4908.7|4908.7|4908.41|4908.41|0
1620895060000|2021-05-13 08:37:40|4908.74|4908.74|4908.98|4908.98|4908.98|4908.98|4908.74|4908.74|0
1620895070000|2021-05-13 08:37:50|4909.22|4909.22|4909.45|4909.45|4909.45|4909.45|4909.22|4909.22|0
1620895080000|2021-05-13 08:38:00|4910.1|4910.1|4910.1|4910.1|4910.39|4910.39|4909.81|4909.81|0
1620895090000|2021-05-13 08:38:10|4909.45|4909.45|4910.2|4910.2|4910.2|4910.2|4909.19|4909.19|0
1620895100000|2021-05-13 08:38:20|4910.49|4910.49|4910.53|4910.53|4910.53|4910.53|4910.49|4910.49|0
1620895110000|2021-05-13 08:38:30|4910.96|4910.96|4909.45|4909.45|4910.96|4910.96|4909.45|4909.45|0
1620895120000|2021-05-13 08:38:40|4909.74|4909.74|4907.6|4907.6|4909.74|4909.74|4907.6|4907.6|0
1620895130000|2021-05-13 08:38:50|4907.31|4907.31|4908.73|4908.73|4908.97|4908.97|4907.31|4907.31|0
1620895140000|2021-05-13 08:39:00|4908.97|4908.97|4909.71|4909.71|4909.71|4909.71|4908.97|4908.97|0
1620895150000|2021-05-13 08:39:10|4909.44|4909.44|4910.24|4910.24|4910.3|4910.3|4909.44|4909.44|0
1620895160000|2021-05-13 08:39:20|4910.72|4910.72|4910.96|4910.96|4911.2|4911.2|4910.72|4910.72|0
1620895170000|2021-05-13 08:39:30|4911.25|4911.25|4910.93|4910.93|4911.75|4911.75|4910.09|4910.09|0
1620895180000|2021-05-13 08:39:40|4910.64|4910.64|4910.62|4910.62|4910.9|4910.9|4910.43|4910.43|0
1620895190000|2021-05-13 08:39:50|4911.19|4911.19|4912.35|4912.35|4912.35|4912.35|4910.87|4910.87|0
1620895200000|2021-05-13 08:40:00|4912.93|4912.93|4914.99|4914.99|4914.99|4914.99|4912.93|4912.93|0
1620895210000|2021-05-13 08:40:10|4914.7|4914.7|4913.26|4913.26|4914.92|4914.92|4913.26|4913.26|0
1620895220000|2021-05-13 08:40:20|4912.44|4912.44|4913.02|4913.02|4913.02|4913.02|4912.44|4912.44|0
1620895230000|2021-05-13 08:40:30|4911.99|4911.99|4909.92|4909.92|4911.99|4911.99|4909.92|4909.92|0
1620895240000|2021-05-13 08:40:40|4911.34|4911.34|4911.06|4911.06|4911.34|4911.34|4910.77|4910.77|0
1620895260000|2021-05-13 08:41:00|4911.28|4911.28|4910.39|4910.39|4911.28|4911.28|4910.39|4910.39|0
1620895270000|2021-05-13 08:41:10|4909.81|4909.81|4910.4|4910.4|4910.4|4910.4|4909.81|4909.81|0
1620895280000|2021-05-13 08:41:20|4910.16|4910.16|4910.16|4910.16|4910.16|4910.16|4910.16|4910.16|0
1620895290000|2021-05-13 08:41:30|4910.18|4910.18|4909.6|4909.6|4910.18|4910.18|4909.6|4909.6|0
1620895300000|2021-05-13 08:41:40|4909.84|4909.84|4913.08|4913.08|4913.08|4913.08|4909.84|4909.84|0
1620895310000|2021-05-13 08:41:50|4912.8|4912.8|4912.32|4912.32|4912.8|4912.8|4912.32|4912.32|0
1620895320000|2021-05-13 08:42:00|4912.03|4912.03|4913.2|4913.2|4913.2|4913.2|4911.91|4911.91|0
1620895330000|2021-05-13 08:42:10|4912.96|4912.96|4911.14|4911.14|4912.96|4912.96|4911.14|4911.14|0
1620895340000|2021-05-13 08:42:20|4911.72|4911.72|4910.13|4910.13|4911.72|4911.72|4910.13|4910.13|0
1620895350000|2021-05-13 08:42:30|4909.84|4909.84|4907.97|4907.97|4909.84|4909.84|4907.97|4907.97|0
1620895360000|2021-05-13 08:42:40|4907.54|4907.54|4907.11|4907.11|4907.54|4907.54|4906.24|4906.24|0
1620895370000|2021-05-13 08:42:50|4906.53|4906.53|4906.53|4906.53|4906.53|4906.53|4906.53|4906.53|0
1620895380000|2021-05-13 08:43:00|4906.57|4906.57|4906.63|4906.63|4906.63|4906.63|4906.57|4906.57|0
1620895400000|2021-05-13 08:43:20|4906.57|4906.57|4906.62|4906.62|4906.62|4906.62|4906.06|4906.06|0
1620895410000|2021-05-13 08:43:30|4907.39|4907.39|4907.82|4907.82|4907.82|4907.82|4907.39|4907.39|0
1620895420000|2021-05-13 08:43:40|4907.53|4907.53|4907.53|4907.53|4907.53|4907.53|4907.53|4907.53|0
1620895440000|2021-05-13 08:44:00|4907.29|4907.29|4907.29|4907.29|4907.29|4907.29|4907.29|4907.29|0
1620895480000|2021-05-13 08:44:40|4907.96|4907.96|4908.54|4908.54|4908.54|4908.54|4907.96|4907.96|0
1620895490000|2021-05-13 08:44:50|4908.78|4908.78|4908.78|4908.78|4908.78|4908.78|4908.78|4908.78|0
1620895510000|2021-05-13 08:45:10|4909.02|4909.02|4910.7|4910.7|4910.7|4910.7|4909.02|4909.02|0
1620895520000|2021-05-13 08:45:20|4911.28|4911.28|4910.99|4910.99|4911.28|4911.28|4910.7|4910.7|0
1620895530000|2021-05-13 08:45:30|4910.7|4910.7|4910.7|4910.7|4910.7|4910.7|4910.7|4910.7|0
1620895570000|2021-05-13 08:46:10|4910.99|4910.99|4910.99|4910.99|4910.99|4910.99|4910.99|4910.99|0
1620895580000|2021-05-13 08:46:20|4910.7|4910.7|4910.99|4910.99|4910.99|4910.99|4910.7|4910.7|0
1620895600000|2021-05-13 08:46:40|4910.41|4910.41|4910.89|4910.89|4910.89|4910.89|4910.41|4910.41|0
1620895650000|2021-05-13 08:47:30|4913.27|4913.27|4914.47|4914.47|4914.47|4914.47|4913.27|4913.27|0
1620895670000|2021-05-13 08:47:50|4913.99|4913.99|4913.99|4913.99|4913.99|4913.99|4913.99|4913.99|0
1620895700000|2021-05-13 08:48:20|4913.97|4913.97|4913.85|4913.85|4913.97|4913.97|4913.85|4913.85|0
1620895730000|2021-05-13 08:48:50|4914.91|4914.91|4914.33|4914.33|4914.91|4914.91|4914.33|4914.33|0
1620895740000|2021-05-13 08:49:00|4913.85|4913.85|4913.64|4913.64|4913.85|4913.85|4913.64|4913.64|0
1620895800000|2021-05-13 08:50:00|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|0
1620895870000|2021-05-13 08:51:10|4913.54|4913.54|4913.54|4913.54|4913.54|4913.54|4913.54|4913.54|0
1620895880000|2021-05-13 08:51:20|4912.6|4912.6|4912.31|4912.31|4912.6|4912.6|4912.31|4912.31|0
1620895890000|2021-05-13 08:51:30|4912.6|4912.6|4912.82|4912.82|4912.82|4912.82|4912.6|4912.6|0
1620895900000|2021-05-13 08:51:40|4913.11|4913.11|4913.11|4913.11|4913.11|4913.11|4913.11|4913.11|0
1620895920000|2021-05-13 08:52:00|4913.69|4913.69|4913.69|4913.69|4913.69|4913.69|4913.69|4913.69|0
1620895960000|2021-05-13 08:52:40|4914.16|4914.16|4914.16|4914.16|4914.16|4914.16|4914.16|4914.16|0
1620896010000|2021-05-13 08:53:30|4915.03|4915.03|4915.32|4915.32|4915.32|4915.32|4915.03|4915.03|0
1620896020000|2021-05-13 08:53:40|4914.74|4914.74|4914.74|4914.74|4914.74|4914.74|4914.74|4914.74|0
1620896120000|2021-05-13 08:55:20|4914.21|4914.21|4914.21|4914.21|4914.21|4914.21|4914.21|4914.21|0
1620896160000|2021-05-13 08:56:00|4913.52|4913.52|4913.28|4913.28|4913.52|4913.52|4913.28|4913.28|0
1620896170000|2021-05-13 08:56:10|4912.7|4912.7|4912.7|4912.7|4912.7|4912.7|4912.7|4912.7|0
1620896200000|2021-05-13 08:56:40|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|0
1620896210000|2021-05-13 08:56:50|4912.17|4912.17|4911.31|4911.31|4912.17|4912.17|4911.31|4911.31|0
1620896280000|2021-05-13 08:58:00|4911.96|4911.96|4911.96|4911.96|4911.96|4911.96|4911.96|4911.96|0
1620896290000|2021-05-13 08:58:10|4911.43|4911.43|4911.14|4911.14|4911.43|4911.43|4911.14|4911.14|0
1620896300000|2021-05-13 08:58:20|4911.43|4911.43|4911.43|4911.43|4911.43|4911.43|4911.43|4911.43|0
1620896340000|2021-05-13 08:59:00|4911.07|4911.07|4911.07|4911.07|4911.07|4911.07|4911.07|4911.07|0
1620896360000|2021-05-13 08:59:20|4911.03|4911.03|4911.03|4911.03|4911.03|4911.03|4911.03|4911.03|0
1620896500000|2021-05-13 09:01:40|4910.97|4910.97|4910.97|4910.97|4910.97|4910.97|4910.97|4910.97|0
1620896680000|2021-05-13 09:04:40|4911.21|4911.21|4911.21|4911.21|4911.21|4911.21|4911.21|4911.21|0
1620896810000|2021-05-13 09:06:50|4911.42|4911.42|4911.42|4911.42|4911.42|4911.42|4911.42|4911.42|0
1620896840000|2021-05-13 09:07:20|4911.71|4911.71|4911.47|4911.47|4911.71|4911.71|4911.47|4911.47|0
1620896850000|2021-05-13 09:07:30|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|0
1620896880000|2021-05-13 09:08:00|4910.97|4910.97|4910.97|4910.97|4910.97|4910.97|4910.97|4910.97|0
1620896970000|2021-05-13 09:09:30|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|4911.26|0
1620897030000|2021-05-13 09:10:30|4911.55|4911.55|4912.55|4912.55|4912.55|4912.55|4911.55|4911.55|0
1620897190000|2021-05-13 09:13:10|4913.71|4913.71|4913.71|4913.71|4913.71|4913.71|4913.71|4913.71|0
1620897230000|2021-05-13 09:13:50|4914|4914|4914|4914|4914|4914|4914|4914|0
1620897320000|2021-05-13 09:15:20|4913.71|4913.71|4913.42|4913.42|4913.71|4913.71|4913.42|4913.42|0
1620897350000|2021-05-13 09:15:50|4914|4914|4914|4914|4914|4914|4914|4914|0
1620897390000|2021-05-13 09:16:30|4915.58|4915.58|4915.58|4915.58|4915.58|4915.58|4915.58|4915.58|0
1620897430000|2021-05-13 09:17:10|4915.15|4915.15|4914.57|4914.57|4915.15|4915.15|4914.57|4914.57|0
1620897470000|2021-05-13 09:17:50|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|0
1620897540000|2021-05-13 09:19:00|4914|4914|4912.77|4912.77|4914|4914|4912.77|4912.77|0
1620897550000|2021-05-13 09:19:10|4911.81|4911.81|4911.81|4911.81|4911.81|4911.81|4911.81|4911.81|0
1620897560000|2021-05-13 09:19:20|4912.03|4912.03|4911.45|4911.45|4912.03|4912.03|4911.45|4911.45|0
1620897570000|2021-05-13 09:19:30|4910.8|4910.8|4910.51|4910.51|4910.8|4910.8|4910.51|4910.51|0
1620897590000|2021-05-13 09:19:50|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|0
1620897640000|2021-05-13 09:20:40|4909.22|4909.22|4909.22|4909.22|4909.22|4909.22|4909.22|4909.22|0
1620897680000|2021-05-13 09:21:20|4907.27|4907.27|4907.25|4907.25|4907.27|4907.27|4907.25|4907.25|0
1620897690000|2021-05-13 09:21:30|4905.34|4905.34|4905.34|4905.34|4905.34|4905.34|4905.34|4905.34|0
1620897760000|2021-05-13 09:22:40|4905.1|4905.1|4905.1|4905.1|4905.1|4905.1|4905.1|4905.1|0
1620897790000|2021-05-13 09:23:10|4905.68|4905.68|4905.68|4905.68|4905.68|4905.68|4905.68|4905.68|0
1620897820000|2021-05-13 09:23:40|4905.46|4905.46|4905.46|4905.46|4905.46|4905.46|4905.46|4905.46|0
1620897920000|2021-05-13 09:25:20|4905.03|4905.03|4905.03|4905.03|4905.03|4905.03|4905.03|4905.03|0
1620897930000|2021-05-13 09:25:30|4904.45|4904.45|4904.45|4904.45|4904.45|4904.45|4904.45|4904.45|0
1620897950000|2021-05-13 09:25:50|4904.16|4904.16|4903.88|4903.88|4904.16|4904.16|4903.88|4903.88|0
1620898040000|2021-05-13 09:27:20|4904.52|4904.52|4905|4905|4905|4905|4904.52|4904.52|0
1620898090000|2021-05-13 09:28:10|4904.57|4904.57|4904.57|4904.57|4904.57|4904.57|4904.57|4904.57|0
1620898100000|2021-05-13 09:28:20|4904.35|4904.35|4904.69|4904.69|4904.69|4904.69|4904.35|4904.35|0
1620898130000|2021-05-13 09:28:50|4904.21|4904.21|4904.21|4904.21|4904.21|4904.21|4904.21|4904.21|0
1620898160000|2021-05-13 09:29:20|4903.74|4903.74|4903.74|4903.74|4903.74|4903.74|4903.74|4903.74|0
1620898170000|2021-05-13 09:29:30|4903.52|4903.52|4903.3|4903.3|4903.52|4903.52|4903.3|4903.3|0
1620898210000|2021-05-13 09:30:10|4902.44|4902.44|4902.44|4902.44|4902.44|4902.44|4902.44|4902.44|0
1620898240000|2021-05-13 09:30:40|4902.22|4902.22|4902.22|4902.22|4902.22|4902.22|4902.22|4902.22|0
1620898310000|2021-05-13 09:31:50|4902.15|4902.15|4902.15|4902.15|4902.15|4902.15|4902.15|4902.15|0
1620898360000|2021-05-13 09:32:40|4903.74|4903.74|4903.52|4903.52|4903.74|4903.74|4903.52|4903.52|0
1620898370000|2021-05-13 09:32:50|4903.3|4903.3|4903.3|4903.3|4903.3|4903.3|4903.3|4903.3|0
1620898400000|2021-05-13 09:33:20|4902.44|4902.44|4902.44|4902.44|4902.44|4902.44|4902.44|4902.44|0
1620898440000|2021-05-13 09:34:00|4902.22|4902.22|4902.22|4902.22|4902.22|4902.22|4902.22|4902.22|0
1620898520000|2021-05-13 09:35:20|4902.15|4902.15|4902.15|4902.15|4902.15|4902.15|4902.15|4902.15|0
1620898620000|2021-05-13 09:37:00|4902.13|4902.13|4902.65|4902.65|4902.65|4902.65|4902.13|4902.13|0
1620898660000|2021-05-13 09:37:40|4901.87|4901.87|4901.87|4901.87|4901.87|4901.87|4901.87|4901.87|0
1620898680000|2021-05-13 09:38:00|4902.52|4902.52|4902.52|4902.52|4902.52|4902.52|4902.52|4902.52|0
1620898700000|2021-05-13 09:38:20|4902.95|4902.95|4902.95|4902.95|4902.95|4902.95|4902.95|4902.95|0
1620898740000|2021-05-13 09:39:00|4902.93|4902.93|4902.92|4902.92|4902.93|4902.93|4902.92|4902.92|0
1620898780000|2021-05-13 09:39:40|4903.21|4903.21|4903.21|4903.21|4903.21|4903.21|4903.21|4903.21|0
1620898790000|2021-05-13 09:39:50|4903.5|4903.5|4903.5|4903.5|4903.5|4903.5|4903.5|4903.5|0
1620898810000|2021-05-13 09:40:10|4902.85|4902.85|4903.43|4903.43|4903.43|4903.43|4902.85|4902.85|0
1620898830000|2021-05-13 09:40:30|4902.85|4902.85|4902.85|4902.85|4902.85|4902.85|4902.85|4902.85|0
1620898860000|2021-05-13 09:41:00|4902.37|4902.37|4902.37|4902.37|4902.37|4902.37|4902.37|4902.37|0
1620898870000|2021-05-13 09:41:10|4901.94|4901.94|4901.94|4901.94|4901.94|4901.94|4901.94|4901.94|0
1620898880000|2021-05-13 09:41:20|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|4901.95|0
1620898980000|2021-05-13 09:43:00|4902.6|4902.6|4903.08|4903.08|4903.08|4903.08|4902.6|4902.6|0
1620898990000|2021-05-13 09:43:10|4903.66|4903.66|4903.9|4903.9|4903.9|4903.9|4903.66|4903.66|0
1620899000000|2021-05-13 09:43:20|4903.66|4903.66|4903.08|4903.08|4903.66|4903.66|4903.08|4903.08|0
1620899010000|2021-05-13 09:43:30|4902.6|4902.6|4902.6|4902.6|4902.6|4902.6|4902.6|4902.6|0
1620899070000|2021-05-13 09:44:30|4903.08|4903.08|4901.74|4901.74|4903.08|4903.08|4901.74|4901.74|0
1620899090000|2021-05-13 09:44:50|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|4902.17|0
1620899140000|2021-05-13 09:45:40|4901.93|4901.93|4901.93|4901.93|4901.93|4901.93|4901.93|4901.93|0
1620899160000|2021-05-13 09:46:00|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|4901.28|0
1620899210000|2021-05-13 09:46:50|4901.04|4901.04|4900.75|4900.75|4901.04|4901.04|4900.75|4900.75|0
1620899230000|2021-05-13 09:47:10|4900.54|4900.54|4900.97|4900.97|4900.97|4900.97|4900.54|4900.54|0
1620899240000|2021-05-13 09:47:20|4900.54|4900.54|4900.54|4900.54|4900.54|4900.54|4900.54|4900.54|0
1620899280000|2021-05-13 09:48:00|4900.32|4900.32|4900.75|4900.75|4900.75|4900.75|4900.32|4900.32|0
1620899290000|2021-05-13 09:48:10|4900.28|4900.28|4900.28|4900.28|4900.28|4900.28|4900.28|4900.28|0
1620899300000|2021-05-13 09:48:20|4899.63|4899.63|4899.63|4899.63|4899.63|4899.63|4899.63|4899.63|0
1620899320000|2021-05-13 09:48:40|4899.92|4899.92|4899.92|4899.92|4899.92|4899.92|4899.92|4899.92|0
1620899330000|2021-05-13 09:48:50|4899.63|4899.63|4899.63|4899.63|4899.63|4899.63|4899.63|4899.63|0
1620899420000|2021-05-13 09:50:20|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|4899.59|0
1620899440000|2021-05-13 09:50:40|4900.23|4900.23|4902.04|4902.04|4902.04|4902.04|4900.2|4900.2|0
1620899450000|2021-05-13 09:50:50|4902.07|4902.07|4904.33|4904.33|4904.33|4904.33|4902.07|4902.07|0
1620899480000|2021-05-13 09:51:20|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|4904.35|0
1620899490000|2021-05-13 09:51:30|4904.64|4904.64|4903.62|4903.62|4904.64|4904.64|4903.58|4903.58|0
1620899500000|2021-05-13 09:51:40|4902.54|4902.54|4902.54|4902.54|4902.54|4902.54|4902.54|4902.54|0
1620899550000|2021-05-13 09:52:30|4902.83|4902.83|4903.26|4903.26|4903.26|4903.26|4902.83|4902.83|0
1620899590000|2021-05-13 09:53:10|4903.48|4903.48|4903.48|4903.48|4903.48|4903.48|4903.48|4903.48|0
1620899610000|2021-05-13 09:53:30|4903.26|4903.26|4903.55|4903.55|4903.55|4903.55|4903.26|4903.26|0
1620899620000|2021-05-13 09:53:40|4904.06|4904.06|4904.27|4904.27|4904.27|4904.27|4904.06|4904.06|0
1620899630000|2021-05-13 09:53:50|4904.85|4904.85|4904.85|4904.85|4904.85|4904.85|4904.85|4904.85|0
1620899650000|2021-05-13 09:54:10|4904.87|4904.87|4904.87|4904.87|4904.87|4904.87|4904.87|4904.87|0
1620899660000|2021-05-13 09:54:20|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|0
1620899670000|2021-05-13 09:54:30|4904.33|4904.33|4904.64|4904.64|4904.64|4904.64|4904.33|4904.33|0
1620899680000|2021-05-13 09:54:40|4904.9|4904.9|4904.9|4904.9|4904.9|4904.9|4904.9|4904.9|0
1620899710000|2021-05-13 09:55:10|4903.32|4903.32|4903.32|4903.32|4903.32|4903.32|4903.32|4903.32|0
1620899810000|2021-05-13 09:56:50|4903.03|4903.03|4903.03|4903.03|4903.03|4903.03|4903.03|4903.03|0
1620899830000|2021-05-13 09:57:10|4902.74|4902.74|4902.74|4902.74|4902.74|4902.74|4902.74|4902.74|0
1620899840000|2021-05-13 09:57:20|4902.45|4902.45|4902.98|4902.98|4902.98|4902.98|4902.45|4902.45|0
1620899850000|2021-05-13 09:57:30|4903.22|4903.22|4903.22|4903.22|4903.22|4903.22|4903.22|4903.22|0
1620899880000|2021-05-13 09:58:00|4903.7|4903.7|4903.7|4903.7|4903.7|4903.7|4903.7|4903.7|0
1620899940000|2021-05-13 09:59:00|4903.71|4903.71|4903.71|4903.71|4903.71|4903.71|4903.71|4903.71|0
1620899970000|2021-05-13 09:59:30|4902.85|4902.85|4902.85|4902.85|4902.85|4902.85|4902.85|4902.85|0
1620899980000|2021-05-13 09:59:40|4902.83|4902.83|4902.83|4902.83|4902.83|4902.83|4902.83|4902.83|0
1620899990000|2021-05-13 09:59:50|4902.54|4902.54|4902.54|4902.54|4902.54|4902.54|4902.54|4902.54|0
1620900010000|2021-05-13 10:00:10|4902.25|4902.25|4902.25|4902.25|4902.25|4902.25|4902.25|4902.25|0
1620900030000|2021-05-13 10:00:30|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|4901.82|0
1620900090000|2021-05-13 10:01:30|4902.04|4902.04|4902.04|4902.04|4902.04|4902.04|4902.04|4902.04|0
1620900120000|2021-05-13 10:02:00|4901.39|4901.39|4900.48|4900.48|4901.39|4901.39|4900.48|4900.48|0
1620900140000|2021-05-13 10:02:20|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|4900.77|0
1620900180000|2021-05-13 10:03:00|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|4900.34|0
1620900230000|2021-05-13 10:03:50|4900.05|4900.05|4900.05|4900.05|4900.05|4900.05|4899.76|4899.76|0
1620900250000|2021-05-13 10:04:10|4899.76|4899.76|4899.47|4899.47|4899.76|4899.76|4899.47|4899.47|0
1620900280000|2021-05-13 10:04:40|4896.6|4896.6|4896.6|4896.6|4896.6|4896.6|4896.6|4896.6|0
1620900310000|2021-05-13 10:05:10|4896.84|4896.84|4897.32|4897.32|4897.32|4897.32|4896.84|4896.84|0
1620900330000|2021-05-13 10:05:30|4896.74|4896.74|4896.74|4896.74|4896.74|4896.74|4896.74|4896.74|0
1620900560000|2021-05-13 10:09:20|4897.9|4897.9|4897.42|4897.42|4897.9|4897.9|4897.42|4897.42|0
1620900570000|2021-05-13 10:09:30|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|4897.64|0
1620900610000|2021-05-13 10:10:10|4897.93|4897.93|4897.93|4897.93|4897.93|4897.93|4897.93|4897.93|0
1620900640000|2021-05-13 10:10:40|4898.4|4898.4|4898.4|4898.4|4898.4|4898.4|4898.4|4898.4|0
1620900690000|2021-05-13 10:11:30|4898.62|4898.62|4899.49|4899.49|4899.49|4899.49|4898.62|4898.62|0
1620900760000|2021-05-13 10:12:40|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|4899.5|0
1620900780000|2021-05-13 10:13:00|4899.21|4899.21|4899.21|4899.21|4899.21|4899.21|4899.21|4899.21|0
1620900830000|2021-05-13 10:13:50|4899.64|4899.64|4899.64|4899.64|4899.64|4899.64|4899.64|4899.64|0
1620900840000|2021-05-13 10:14:00|4899.21|4899.21|4899.21|4899.21|4899.21|4899.21|4899.21|4899.21|0
1620900860000|2021-05-13 10:14:20|4899.43|4899.43|4899.43|4899.43|4899.43|4899.43|4899.43|4899.43|0
1620900900000|2021-05-13 10:15:00|4899.86|4899.86|4900.08|4900.08|4900.08|4900.08|4899.86|4899.86|0
1620900920000|2021-05-13 10:15:20|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|4899.86|0
1620900970000|2021-05-13 10:16:10|4900.92|4900.92|4901.88|4901.88|4901.88|4901.88|4900.92|4900.92|0
1620900990000|2021-05-13 10:16:30|4901.86|4901.86|4901.86|4901.86|4901.86|4901.86|4901.86|4901.86|0
1620901000000|2021-05-13 10:16:40|4902.58|4902.58|4902.58|4902.58|4902.58|4902.58|4902.58|4902.58|0
1620901010000|2021-05-13 10:16:50|4902.34|4902.34|4902.34|4902.34|4902.34|4902.34|4902.34|4902.34|0
1620901230000|2021-05-13 10:20:30|4903.2|4903.2|4903.2|4903.2|4903.2|4903.2|4903.2|4903.2|0
1620901240000|2021-05-13 10:20:40|4903.49|4903.49|4903.49|4903.49|4903.49|4903.49|4903.49|4903.49|0
1620901300000|2021-05-13 10:21:40|4905.08|4905.08|4905.08|4905.08|4905.08|4905.08|4905.08|4905.08|0
1620901330000|2021-05-13 10:22:10|4905.65|4905.65|4905.65|4905.65|4905.65|4905.65|4905.65|4905.65|0
1620901350000|2021-05-13 10:22:30|4907.14|4907.14|4907.36|4907.36|4907.36|4907.36|4907.14|4907.14|0
1620901430000|2021-05-13 10:23:50|4907.65|4907.65|4907.65|4907.65|4907.65|4907.65|4907.65|4907.65|0
1620901490000|2021-05-13 10:24:50|4909.3|4909.3|4909.59|4909.59|4909.59|4909.59|4909.3|4909.3|0
1620901580000|2021-05-13 10:26:20|4909.88|4909.88|4909.88|4909.88|4909.88|4909.88|4909.88|4909.88|0
1620901610000|2021-05-13 10:26:50|4910.31|4910.31|4910.31|4910.31|4910.31|4910.31|4910.31|4910.31|0
1620901750000|2021-05-13 10:29:10|4910.79|4910.79|4911.66|4911.66|4911.66|4911.66|4910.79|4910.79|0
1620901800000|2021-05-13 10:30:00|4911.64|4911.64|4911.64|4911.64|4911.64|4911.64|4911.64|4911.64|0
1620901810000|2021-05-13 10:30:10|4911.66|4911.66|4911.66|4911.66|4911.7|4911.7|4911.66|4911.66|0
1620901830000|2021-05-13 10:30:30|4911.69|4911.69|4911.69|4911.69|4911.69|4911.69|4911.69|4911.69|0
1620901870000|2021-05-13 10:31:10|4911.98|4911.98|4913.7|4913.7|4913.7|4913.7|4911.98|4911.98|0
1620901880000|2021-05-13 10:31:20|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|4913.72|0
1620901900000|2021-05-13 10:31:40|4915.59|4915.59|4915.83|4915.83|4915.83|4915.83|4915.59|4915.59|0
1620901960000|2021-05-13 10:32:40|4916.37|4916.37|4916.41|4916.41|4916.66|4916.66|4916.37|4916.37|0
1620902000000|2021-05-13 10:33:20|4916.12|4916.12|4915.83|4915.83|4916.12|4916.12|4915.83|4915.83|0
1620902100000|2021-05-13 10:35:00|4915.35|4915.35|4915.35|4915.35|4915.35|4915.35|4915.35|4915.35|0
1620902120000|2021-05-13 10:35:20|4915.93|4915.93|4916.7|4916.7|4916.7|4916.7|4915.93|4915.93|0
1620902130000|2021-05-13 10:35:30|4916.99|4916.99|4916.99|4916.99|4916.99|4916.99|4916.99|4916.99|0
1620902160000|2021-05-13 10:36:00|4917.22|4917.22|4917.22|4917.22|4917.22|4917.22|4917.22|4917.22|0
1620902190000|2021-05-13 10:36:30|4917.51|4917.51|4918.28|4918.28|4918.28|4918.28|4917.51|4917.51|0
1620902210000|2021-05-13 10:36:50|4919.14|4919.14|4919.65|4919.65|4919.65|4919.65|4919.14|4919.14|0
1620902220000|2021-05-13 10:37:00|4919.94|4919.94|4919.94|4919.94|4919.94|4919.94|4919.94|4919.94|0
1620902240000|2021-05-13 10:37:20|4919.36|4919.36|4919.36|4919.36|4919.36|4919.36|4919.36|4919.36|0
1620902260000|2021-05-13 10:37:40|4919.07|4919.07|4919.07|4919.07|4919.07|4919.07|4919.07|4919.07|0
1620902290000|2021-05-13 10:38:10|4918.78|4918.78|4918.78|4918.78|4918.78|4918.78|4918.78|4918.78|0
1620902310000|2021-05-13 10:38:30|4918.49|4918.49|4918.49|4918.49|4918.49|4918.49|4918.49|4918.49|0
1620902320000|2021-05-13 10:38:40|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|4918.25|0
1620902440000|2021-05-13 10:40:40|4917.82|4917.82|4918.04|4918.04|4918.04|4918.04|4917.82|4917.82|0
1620902470000|2021-05-13 10:41:10|4916.84|4916.84|4916.33|4916.33|4916.84|4916.84|4916.33|4916.33|0
1620902490000|2021-05-13 10:41:30|4916.62|4916.62|4916.62|4916.62|4916.62|4916.62|4916.62|4916.62|0
1620902510000|2021-05-13 10:41:50|4916.33|4916.33|4916.33|4916.33|4916.33|4916.33|4916.33|4916.33|0
1620902570000|2021-05-13 10:42:50|4916.57|4916.57|4916.57|4916.57|4916.57|4916.57|4916.57|4916.57|0
1620902620000|2021-05-13 10:43:40|4916.86|4916.86|4916.86|4916.86|4916.86|4916.86|4916.86|4916.86|0
1620902640000|2021-05-13 10:44:00|4917.29|4917.29|4917.53|4917.53|4917.53|4917.53|4917.29|4917.29|0
1620902650000|2021-05-13 10:44:10|4917.82|4917.82|4917.82|4917.82|4917.82|4917.82|4917.82|4917.82|0
1620902670000|2021-05-13 10:44:30|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|0
1620902680000|2021-05-13 10:44:40|4918.54|4918.54|4919.26|4919.26|4919.26|4919.26|4918.54|4918.54|0
1620902700000|2021-05-13 10:45:00|4919.69|4919.69|4920.05|4920.05|4920.05|4920.05|4919.69|4919.69|0
1620902750000|2021-05-13 10:45:50|4919.83|4919.83|4919.85|4919.85|4919.85|4919.85|4919.83|4919.83|0
1620902760000|2021-05-13 10:46:00|4920.09|4920.09|4920.9|4920.9|4920.9|4920.9|4920.09|4920.09|0
1620902820000|2021-05-13 10:47:00|4921.7|4921.7|4923.25|4923.25|4923.25|4923.25|4921.7|4921.7|0
1620902830000|2021-05-13 10:47:10|4924.41|4924.41|4924.41|4924.41|4924.41|4924.41|4924.41|4924.41|0
1620902850000|2021-05-13 10:47:30|4924.17|4924.17|4924.17|4924.17|4924.17|4924.17|4924.17|4924.17|0
1620902860000|2021-05-13 10:47:40|4924.89|4924.89|4924.89|4924.89|4924.89|4924.89|4924.89|4924.89|0
1620902890000|2021-05-13 10:48:10|4924.31|4924.31|4924.31|4924.31|4924.31|4924.31|4924.31|4924.31|0
1620902950000|2021-05-13 10:49:10|4923.59|4923.59|4923.59|4923.59|4923.59|4923.59|4923.59|4923.59|0
1620902960000|2021-05-13 10:49:20|4923.83|4923.83|4924.43|4924.43|4924.43|4924.43|4923.83|4923.83|0
1620902970000|2021-05-13 10:49:30|4924.67|4924.67|4924.67|4924.67|4924.67|4924.67|4924.67|4924.67|0
1620903040000|2021-05-13 10:50:40|4924.38|4924.38|4924.38|4924.38|4924.38|4924.38|4924.38|4924.38|0
1620903050000|2021-05-13 10:50:50|4924.67|4924.67|4924.67|4924.67|4924.67|4924.67|4924.67|4924.67|0
1620903060000|2021-05-13 10:51:00|4924.19|4924.19|4924.19|4924.19|4924.19|4924.19|4924.19|4924.19|0
1620903100000|2021-05-13 10:51:40|4923.9|4923.9|4923.9|4923.9|4923.9|4923.9|4923.9|4923.9|0
1620903200000|2021-05-13 10:53:20|4923.04|4923.04|4922.03|4922.03|4923.04|4923.04|4922.03|4922.03|0
1620903310000|2021-05-13 10:55:10|4922.51|4922.51|4922.51|4922.51|4922.51|4922.51|4922.51|4922.51|0
1620903330000|2021-05-13 10:55:30|4922.27|4922.27|4922.27|4922.27|4922.27|4922.27|4922.27|4922.27|0
1620903350000|2021-05-13 10:55:50|4921.98|4921.98|4921.98|4921.98|4921.98|4921.98|4921.98|4921.98|0
1620903520000|2021-05-13 10:58:40|4964.45|4964.45|4964.42|4964.42|4964.45|4964.45|4964.42|4964.42|0
1620903540000|2021-05-13 10:59:00|4963.99|4963.99|4963.99|4963.99|4963.99|4963.99|4963.99|4963.99|0
1620903560000|2021-05-13 10:59:20|4963.78|4963.78|4963.78|4963.78|4963.78|4963.78|4963.78|4963.78|0
1620903720000|2021-05-13 11:02:00|4962.62|4962.62|4962.62|4962.62|4962.62|4962.62|4962.62|4962.62|0
1620903810000|2021-05-13 11:03:30|4962.58|4962.58|4962.58|4962.58|4962.58|4962.58|4962.58|4962.58|0
1620903900000|2021-05-13 11:05:00|4962.87|4962.87|4962.87|4962.87|4962.87|4962.87|4962.87|4962.87|0
1620903920000|2021-05-13 11:05:20|4962.63|4962.63|4963.21|4963.21|4963.21|4963.21|4962.63|4962.63|0
1620903960000|2021-05-13 11:06:00|4963.42|4963.42|4963.42|4963.42|4963.42|4963.42|4963.42|4963.42|0
1620904160000|2021-05-13 11:09:20|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|0
1620904180000|2021-05-13 11:09:40|4962.72|4962.72|4962.45|4962.45|4962.72|4962.72|4962.43|4962.43|0
1620904190000|2021-05-13 11:09:50|4962.44|4962.44|4963.02|4963.02|4963.02|4963.02|4962.44|4962.44|0
1620904210000|2021-05-13 11:10:10|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|0
1620904240000|2021-05-13 11:10:40|4963.27|4963.27|4963.3|4963.3|4963.51|4963.51|4963.27|4963.27|0
1620904360000|2021-05-13 11:12:40|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|4962.82|0
1620904370000|2021-05-13 11:12:50|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|4963.06|0
1620904400000|2021-05-13 11:13:20|4963.08|4963.08|4963.08|4963.08|4963.08|4963.08|4963.08|4963.08|0
1620904430000|2021-05-13 11:13:50|4962.86|4962.86|4962.86|4962.86|4962.86|4962.86|4962.86|4962.86|0
1620904470000|2021-05-13 11:14:30|4962.88|4962.88|4962.88|4962.88|4962.88|4962.88|4962.88|4962.88|0
1620904540000|2021-05-13 11:15:40|4963.17|4963.17|4963.17|4963.17|4963.17|4963.17|4963.17|4963.17|0
1620904630000|2021-05-13 11:17:10|4963.69|4963.69|4963.69|4963.69|4963.69|4963.69|4963.69|4963.69|0
1620904700000|2021-05-13 11:18:20|4963.65|4963.65|4963.67|4963.67|4963.67|4963.67|4963.65|4963.65|0
1620904770000|2021-05-13 11:19:30|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|0
1620904780000|2021-05-13 11:19:40|4963.46|4963.46|4962.07|4962.07|4963.46|4963.46|4962.07|4962.07|0
1620904790000|2021-05-13 11:19:50|4961.78|4961.78|4961.78|4961.78|4961.78|4961.78|4961.78|4961.78|0
1620904800000|2021-05-13 11:20:00|4961.49|4961.49|4961.49|4961.49|4961.49|4961.49|4961.49|4961.49|0
1620904810000|2021-05-13 11:20:10|4961.06|4961.06|4960.6|4960.6|4961.06|4961.06|4960.6|4960.6|0
1620904850000|2021-05-13 11:20:50|4960.39|4960.39|4960.1|4960.1|4960.39|4960.39|4960.1|4960.1|0
1620904880000|2021-05-13 11:21:20|4959.81|4959.81|4959.09|4959.09|4959.81|4959.81|4959.09|4959.09|0
1620904920000|2021-05-13 11:22:00|4958.85|4958.85|4958.85|4958.85|4958.85|4958.85|4958.85|4958.85|0
1620904970000|2021-05-13 11:22:50|4958.56|4958.56|4958.85|4958.85|4958.85|4958.85|4958.56|4958.56|0
1620905010000|2021-05-13 11:23:30|4958.87|4958.87|4958.87|4958.87|4958.87|4958.87|4958.87|4958.87|0
1620905060000|2021-05-13 11:24:20|4958.06|4958.06|4958.04|4958.04|4958.06|4958.06|4958.04|4958.04|0
1620905070000|2021-05-13 11:24:30|4957.75|4957.75|4957.75|4957.75|4957.75|4957.75|4957.75|4957.75|0
1620905130000|2021-05-13 11:25:30|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|0
1620905170000|2021-05-13 11:26:10|4957.29|4957.29|4956.82|4956.82|4957.29|4957.29|4956.82|4956.82|0
1620905270000|2021-05-13 11:27:50|4957.29|4957.29|4957.29|4957.29|4957.29|4957.29|4957.29|4957.29|0
1620905330000|2021-05-13 11:28:50|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|4957.73|0
1620905340000|2021-05-13 11:29:00|4958.01|4958.01|4958.01|4958.01|4958.01|4958.01|4958.01|4958.01|0
1620905360000|2021-05-13 11:29:20|4958.49|4958.49|4958.49|4958.49|4958.49|4958.49|4958.49|4958.49|0
1620905490000|2021-05-13 11:31:30|4976.35|4976.35|4976.3|4976.3|4976.59|4976.59|4976.3|4976.3|0
1620905500000|2021-05-13 11:31:40|4976.33|4976.33|4976.38|4976.38|4976.67|4976.67|4976.33|4976.33|0
1620905510000|2021-05-13 11:31:50|4975.85|4975.85|4976.14|4976.14|4976.14|4976.14|4975.85|4975.85|0
1620905520000|2021-05-13 11:32:00|4976.72|4976.72|4976.26|4976.26|4976.72|4976.72|4976.26|4976.26|0
1620905540000|2021-05-13 11:32:20|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|0
1620905550000|2021-05-13 11:32:30|4976.26|4976.26|4975.68|4975.68|4976.26|4976.26|4975.68|4975.68|0
1620905570000|2021-05-13 11:32:50|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|4975.97|0
1620905580000|2021-05-13 11:33:00|4975.75|4975.75|4977.24|4977.24|4977.24|4977.24|4975.75|4975.75|0
1620905590000|2021-05-13 11:33:10|4977.53|4977.53|4977.82|4977.82|4977.82|4977.82|4977.53|4977.53|0
1620905610000|2021-05-13 11:33:30|4978.68|4978.68|4978.47|4978.47|4978.68|4978.68|4978.47|4978.47|0
1620905620000|2021-05-13 11:33:40|4978.5|4978.5|4979.47|4979.47|4979.47|4979.47|4978.5|4978.5|0
1620905630000|2021-05-13 11:33:50|4979.23|4979.23|4979.23|4979.23|4979.23|4979.23|4979.23|4979.23|0
1620905650000|2021-05-13 11:34:10|4979.52|4979.52|4980.28|4980.28|4980.28|4980.28|4979.52|4979.52|0
1620905660000|2021-05-13 11:34:20|4981.28|4981.28|4982.15|4982.15|4982.15|4982.15|4981.28|4981.28|0
1620905680000|2021-05-13 11:34:40|4981.86|4981.86|4981.86|4981.86|4981.86|4981.86|4981.86|4981.86|0
1620905690000|2021-05-13 11:34:50|4982.15|4982.15|4984.14|4984.14|4984.14|4984.14|4982.15|4982.15|0
1620905700000|2021-05-13 11:35:00|4983.4|4983.4|4982.82|4982.82|4983.4|4983.4|4982.82|4982.82|0
1620905710000|2021-05-13 11:35:10|4983.35|4983.35|4983.93|4983.93|4983.93|4983.93|4983.35|4983.35|0
1620905720000|2021-05-13 11:35:20|4984.79|4984.79|4985.8|4985.8|4985.8|4985.8|4984.79|4984.79|0
1620905730000|2021-05-13 11:35:30|4986.09|4986.09|4986.43|4986.43|4986.44|4986.44|4986.09|4986.09|0
1620905740000|2021-05-13 11:35:40|4986.44|4986.44|4986.44|4986.44|4986.44|4986.44|4986.44|4986.44|0
1620905750000|2021-05-13 11:35:50|4986.23|4986.23|4984.45|4984.45|4986.23|4986.23|4984.45|4984.45|0
1620905760000|2021-05-13 11:36:00|4983.97|4983.97|4982.51|4982.51|4983.97|4983.97|4982.51|4982.51|0
1620905770000|2021-05-13 11:36:10|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|0
1620905790000|2021-05-13 11:36:30|4982.51|4982.51|4982.96|4982.96|4982.96|4982.96|4982.51|4982.51|0
1620905800000|2021-05-13 11:36:40|4983.63|4983.63|4983.63|4983.63|4983.63|4983.63|4983.63|4983.63|0
1620905820000|2021-05-13 11:37:00|4983.54|4983.54|4983.34|4983.34|4983.54|4983.54|4983.32|4983.32|0
1620905830000|2021-05-13 11:37:10|4982.62|4982.62|4982.33|4982.33|4982.62|4982.62|4982.33|4982.33|0
1620905840000|2021-05-13 11:37:20|4980.85|4980.85|4980.13|4980.13|4980.85|4980.85|4979.92|4979.92|0
1620905850000|2021-05-13 11:37:30|4980.42|4980.42|4980.13|4980.13|4980.42|4980.42|4980.13|4980.13|0
1620905870000|2021-05-13 11:37:50|4979.84|4979.84|4978.53|4978.53|4979.84|4979.84|4978.32|4978.32|0
1620905880000|2021-05-13 11:38:00|4979.06|4979.06|4979.06|4979.06|4979.06|4979.06|4979.06|4979.06|0
1620905900000|2021-05-13 11:38:20|4979.49|4979.49|4979.49|4979.49|4979.49|4979.49|4979.49|4979.49|0
1620905910000|2021-05-13 11:38:30|4979.25|4979.25|4978.98|4978.98|4979.25|4979.25|4978.98|4978.98|0
1620905920000|2021-05-13 11:38:40|4978.76|4978.76|4978.75|4978.75|4978.76|4978.76|4978.75|4978.75|0
1620905930000|2021-05-13 11:38:50|4979.04|4979.04|4978.83|4978.83|4979.04|4979.04|4978.83|4978.83|0
1620905940000|2021-05-13 11:39:00|4978.84|4978.84|4979.35|4979.35|4979.35|4979.35|4978.84|4978.84|0
1620905950000|2021-05-13 11:39:10|4979.06|4979.06|4979.06|4979.06|4979.06|4979.06|4979.06|4979.06|0
1620905960000|2021-05-13 11:39:20|4979.35|4979.35|4979.35|4979.35|4979.35|4979.35|4979.35|4979.35|0
1620905990000|2021-05-13 11:39:50|4979.59|4979.59|4979.13|4979.13|4979.59|4979.59|4979.13|4979.13|0
1620906000000|2021-05-13 11:40:00|4979.71|4979.71|4980|4980|4980|4980|4979.71|4979.71|0
1620906010000|2021-05-13 11:40:10|4980.48|4980.48|4980.19|4980.19|4980.77|4980.77|4980.19|4980.19|0
1620906020000|2021-05-13 11:40:20|4981.63|4981.63|4980.77|4980.77|4981.63|4981.63|4980.77|4980.77|0
1620906030000|2021-05-13 11:40:30|4981.06|4981.06|4981.7|4981.7|4981.7|4981.7|4981.06|4981.06|0
1620906040000|2021-05-13 11:40:40|4983.14|4983.14|4982.42|4982.42|4983.14|4983.14|4982.42|4982.42|0
1620906050000|2021-05-13 11:40:50|4981.94|4981.94|4981.94|4981.94|4981.94|4981.94|4981.94|4981.94|0
1620906060000|2021-05-13 11:41:00|4981.3|4981.3|4979.37|4979.37|4981.3|4981.3|4979.37|4979.37|0
1620906070000|2021-05-13 11:41:10|4978.8|4978.8|4980.53|4980.53|4980.53|4980.53|4978.8|4978.8|0
1620906080000|2021-05-13 11:41:20|4980.77|4980.77|4980.77|4980.77|4980.77|4980.77|4980.77|4980.77|0
1620906090000|2021-05-13 11:41:30|4980.81|4980.81|4979.41|4979.41|4980.81|4980.81|4979.41|4979.41|0
1620906110000|2021-05-13 11:41:50|4978.65|4978.65|4978.65|4978.65|4978.65|4978.65|4978.65|4978.65|0
1620906120000|2021-05-13 11:42:00|4978.21|4978.21|4978.21|4978.21|4978.21|4978.21|4978.21|4978.21|0
1620906130000|2021-05-13 11:42:10|4978.79|4978.79|4978.79|4978.79|4978.79|4978.79|4978.79|4978.79|0
1620906140000|2021-05-13 11:42:20|4978.57|4978.57|4978.57|4978.57|4978.57|4978.57|4978.57|4978.57|0
1620906180000|2021-05-13 11:43:00|4979.29|4979.29|4981.16|4981.16|4981.16|4981.16|4979.29|4979.29|0
1620906190000|2021-05-13 11:43:10|4981.2|4981.2|4982.07|4982.07|4982.07|4982.07|4981.2|4981.2|0
1620906200000|2021-05-13 11:43:20|4982.93|4982.93|4983.22|4983.22|4983.22|4983.22|4982.93|4982.93|0
1620906210000|2021-05-13 11:43:30|4982.65|4982.65|4982.07|4982.07|4982.65|4982.65|4981.78|4981.78|0
1620906220000|2021-05-13 11:43:40|4981.83|4981.83|4981.06|4981.06|4981.83|4981.83|4980.48|4980.48|0
1620906230000|2021-05-13 11:43:50|4980.77|4980.77|4980.55|4980.55|4981.06|4981.06|4980.55|4980.55|0
1620906240000|2021-05-13 11:44:00|4980.59|4980.59|4979.77|4979.77|4980.59|4980.59|4979.77|4979.77|0
1620906260000|2021-05-13 11:44:20|4979.76|4979.76|4979.76|4979.76|4979.76|4979.76|4979.76|4979.76|0
1620906270000|2021-05-13 11:44:30|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|4979.97|0
1620906280000|2021-05-13 11:44:40|4980.26|4980.26|4979.97|4979.97|4980.48|4980.48|4979.97|4979.97|0
1620906310000|2021-05-13 11:45:10|4980.26|4980.26|4980.23|4980.23|4980.26|4980.26|4980.23|4980.23|0
1620906320000|2021-05-13 11:45:20|4980.2|4980.2|4980.84|4980.84|4980.85|4980.85|4980.2|4980.2|0
1620906330000|2021-05-13 11:45:30|4980.4|4980.4|4980.84|4980.84|4980.84|4980.84|4980.4|4980.4|0
1620906340000|2021-05-13 11:45:40|4980.85|4980.85|4980.48|4980.48|4980.91|4980.91|4980.48|4980.48|0
1620906350000|2021-05-13 11:45:50|4980.45|4980.45|4980.16|4980.16|4980.45|4980.45|4980.16|4980.16|0
1620906360000|2021-05-13 11:46:00|4979.72|4979.72|4979.72|4979.72|4979.72|4979.72|4979.72|4979.72|0
1620906380000|2021-05-13 11:46:20|4979.44|4979.44|4979.2|4979.2|4979.44|4979.44|4979.2|4979.2|0
1620906390000|2021-05-13 11:46:30|4979.18|4979.18|4978.89|4978.89|4979.18|4979.18|4978.89|4978.89|0
1620906410000|2021-05-13 11:46:50|4978.46|4978.46|4978.46|4978.46|4978.46|4978.46|4978.46|4978.46|0
1620906420000|2021-05-13 11:47:00|4978.48|4978.48|4978.48|4978.48|4978.48|4978.48|4978.48|4978.48|0
1620906430000|2021-05-13 11:47:10|4978.7|4978.7|4978.98|4978.98|4979.27|4979.27|4978.7|4978.7|0
1620906440000|2021-05-13 11:47:20|4979.22|4979.22|4979.22|4979.22|4979.22|4979.22|4979.22|4979.22|0
1620906450000|2021-05-13 11:47:30|4978.93|4978.93|4978.93|4978.93|4978.93|4978.93|4978.93|4978.93|0
1620906460000|2021-05-13 11:47:40|4978.65|4978.65|4978.65|4978.65|4978.65|4978.65|4978.65|4978.65|0
1620906470000|2021-05-13 11:47:50|4978.36|4978.36|4978.36|4978.36|4978.36|4978.36|4978.36|4978.36|0
1620906480000|2021-05-13 11:48:00|4978.07|4978.07|4976.32|4976.32|4978.07|4978.07|4976.04|4976.04|0
1620906490000|2021-05-13 11:48:10|4977.19|4977.19|4976.98|4976.98|4977.19|4977.19|4976.98|4976.98|0
1620906500000|2021-05-13 11:48:20|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|4976.4|0
1620906510000|2021-05-13 11:48:30|4976.11|4976.11|4975.87|4975.87|4976.11|4976.11|4975.87|4975.87|0
1620906520000|2021-05-13 11:48:40|4975.65|4975.65|4975.65|4975.65|4975.65|4975.65|4975.65|4975.65|0
1620906540000|2021-05-13 11:49:00|4975.08|4975.08|4975.29|4975.29|4975.29|4975.29|4975.08|4975.08|0
1620906550000|2021-05-13 11:49:10|4975.26|4975.26|4975.26|4975.26|4975.26|4975.26|4975.26|4975.26|0
1620906560000|2021-05-13 11:49:20|4975.28|4975.28|4975.28|4975.28|4975.28|4975.28|4975.28|4975.28|0
1620906580000|2021-05-13 11:49:40|4975.06|4975.06|4974.53|4974.53|4975.06|4975.06|4974.53|4974.53|0
1620906590000|2021-05-13 11:49:50|4974.82|4974.82|4974.82|4974.82|4974.82|4974.82|4974.82|4974.82|0
1620906620000|2021-05-13 11:50:20|4975.35|4975.35|4974.77|4974.77|4975.35|4975.35|4974.77|4974.77|0
1620906630000|2021-05-13 11:50:30|4974.81|4974.81|4974.77|4974.77|4974.81|4974.81|4974.77|4974.77|0
1620906640000|2021-05-13 11:50:40|4974.71|4974.71|4973.13|4973.13|4974.71|4974.71|4973.13|4973.13|0
1620906650000|2021-05-13 11:50:50|4973.09|4973.09|4973.09|4973.09|4973.09|4973.09|4973.09|4973.09|0
1620906660000|2021-05-13 11:51:00|4973.38|4973.38|4973.09|4973.09|4973.38|4973.38|4973.09|4973.09|0
1620906670000|2021-05-13 11:51:10|4972.8|4972.8|4972.8|4972.8|4972.8|4972.8|4972.8|4972.8|0
1620906680000|2021-05-13 11:51:20|4972.59|4972.59|4971.3|4971.3|4972.6|4972.6|4971.3|4971.3|0
1620906690000|2021-05-13 11:51:30|4971.59|4971.59|4971.59|4971.59|4971.59|4971.59|4971.59|4971.59|0
1620906700000|2021-05-13 11:51:40|4971.3|4971.3|4971.37|4971.37|4971.59|4971.59|4971.3|4971.3|0
1620906710000|2021-05-13 11:51:50|4972.07|4972.07|4971.56|4971.56|4972.07|4972.07|4971.56|4971.56|0
1620906730000|2021-05-13 11:52:10|4971.85|4971.85|4972.09|4972.09|4972.09|4972.09|4971.85|4971.85|0
1620906740000|2021-05-13 11:52:20|4971.8|4971.8|4971.8|4971.8|4971.8|4971.8|4971.8|4971.8|0
1620906750000|2021-05-13 11:52:30|4970.79|4970.79|4970.51|4970.51|4970.79|4970.79|4970.51|4970.51|0
1620906760000|2021-05-13 11:52:40|4970.27|4970.27|4969.26|4969.26|4970.27|4970.27|4969.26|4969.26|0
1620906770000|2021-05-13 11:52:50|4969.5|4969.5|4970.58|4970.58|4970.58|4970.58|4969.5|4969.5|0
1620906790000|2021-05-13 11:53:10|4970.36|4970.36|4970.57|4970.57|4970.57|4970.57|4970.11|4970.11|0
1620906810000|2021-05-13 11:53:30|4970.35|4970.35|4970.35|4970.35|4970.35|4970.35|4970.35|4970.35|0
1620906820000|2021-05-13 11:53:40|4970.64|4970.64|4970.64|4970.64|4970.64|4970.64|4970.64|4970.64|0
1620906870000|2021-05-13 11:54:30|4970.86|4970.86|4970.35|4970.35|4970.86|4970.86|4970.35|4970.35|0
1620906890000|2021-05-13 11:54:50|4970.93|4970.93|4971.38|4971.38|4971.38|4971.38|4970.93|4970.93|0
1620906900000|2021-05-13 11:55:00|4971.82|4971.82|4973.4|4973.4|4973.4|4973.4|4971.82|4971.82|0
1620906910000|2021-05-13 11:55:10|4973.12|4973.12|4973.09|4973.09|4973.3|4973.3|4972.83|4972.83|0
1620906920000|2021-05-13 11:55:20|4973.3|4973.3|4973.3|4973.3|4973.3|4973.3|4973.3|4973.3|0
1620906940000|2021-05-13 11:55:40|4973.76|4973.76|4975.1|4975.1|4975.1|4975.1|4973.76|4973.76|0
1620906950000|2021-05-13 11:55:50|4974.63|4974.63|4974.39|4974.39|4974.63|4974.63|4974.39|4974.39|0
1620906960000|2021-05-13 11:56:00|4973.81|4973.81|4973.81|4973.81|4973.81|4973.81|4973.81|4973.81|0
1620906970000|2021-05-13 11:56:10|4973.38|4973.38|4973.38|4973.38|4973.38|4973.38|4973.38|4973.38|0
1620906990000|2021-05-13 11:56:30|4973.67|4973.67|4973.67|4973.67|4973.95|4973.95|4973.67|4973.67|0
1620907000000|2021-05-13 11:56:40|4973.38|4973.38|4973.38|4973.38|4973.38|4973.38|4973.38|4973.38|0
1620907020000|2021-05-13 11:57:00|4973.95|4973.95|4973.95|4973.95|4973.95|4973.95|4973.95|4973.95|0
1620907030000|2021-05-13 11:57:10|4974.24|4974.24|4974.75|4974.75|4974.75|4974.75|4974.24|4974.24|0
1620907040000|2021-05-13 11:57:20|4974.96|4974.96|4974.68|4974.68|4974.96|4974.96|4974.68|4974.68|0
1620907050000|2021-05-13 11:57:30|4975.68|4975.68|4977.41|4977.41|4977.41|4977.41|4975.68|4975.68|0
1620907070000|2021-05-13 11:57:50|4977.19|4977.19|4977.19|4977.19|4977.19|4977.19|4977.19|4977.19|0
1620907080000|2021-05-13 11:58:00|4977.48|4977.48|4977.19|4977.19|4977.48|4977.48|4977.19|4977.19|0
1620907090000|2021-05-13 11:58:10|4976.68|4976.68|4975.99|4975.99|4976.68|4976.68|4975.99|4975.99|0
1620907100000|2021-05-13 11:58:20|4975.7|4975.7|4975.7|4975.7|4975.7|4975.7|4975.7|4975.7|0
1620907110000|2021-05-13 11:58:30|4974.72|4974.72|4974.43|4974.43|4974.72|4974.72|4974.43|4974.43|0
1620907130000|2021-05-13 11:58:50|4974.19|4974.19|4973.9|4973.9|4974.19|4974.19|4973.9|4973.9|0
1620907150000|2021-05-13 11:59:10|4974.19|4974.19|4973.97|4973.97|4974.19|4974.19|4973.97|4973.97|0
1620907160000|2021-05-13 11:59:20|4974.19|4974.19|4975.2|4975.2|4975.2|4975.2|4974.19|4974.19|0
1620907180000|2021-05-13 11:59:40|4974.98|4974.98|4974.98|4974.98|4974.98|4974.98|4974.98|4974.98|0
1620907190000|2021-05-13 11:59:50|4974.41|4974.41|4974.41|4974.41|4974.41|4974.41|4974.41|4974.41|0
1620907200000|2021-05-13 12:00:00|4973.97|4973.97|4973.11|4973.11|4973.97|4973.97|4973.11|4973.11|0
1620907220000|2021-05-13 12:00:20|4973.12|4973.12|4972.54|4972.54|4973.12|4973.12|4972.54|4972.54|0
1620907230000|2021-05-13 12:00:30|4972.83|4972.83|4972.83|4972.83|4972.83|4972.83|4972.83|4972.83|0
1620907240000|2021-05-13 12:00:40|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|4972.4|0
1620907250000|2021-05-13 12:00:50|4972.16|4972.16|4972.16|4972.16|4972.16|4972.16|4972.16|4972.16|0
1620907270000|2021-05-13 12:01:10|4972.11|4972.11|4971.87|4971.87|4972.11|4972.11|4971.87|4971.87|0
1620907280000|2021-05-13 12:01:20|4972.45|4972.45|4972.45|4972.45|4972.45|4972.45|4972.45|4972.45|0
1620907300000|2021-05-13 12:01:40|4972.23|4972.23|4970.15|4970.15|4972.23|4972.23|4970.15|4970.15|0
1620907310000|2021-05-13 12:01:50|4970.44|4970.44|4971.16|4971.16|4971.16|4971.16|4970.44|4970.44|0
1620907320000|2021-05-13 12:02:00|4970.87|4970.87|4970.94|4970.94|4971.16|4971.16|4970.87|4970.87|0
1620907330000|2021-05-13 12:02:10|4969.99|4969.99|4968.38|4968.38|4969.99|4969.99|4968.38|4968.38|0
1620907340000|2021-05-13 12:02:20|4968.24|4968.24|4968.24|4968.24|4968.24|4968.24|4968.24|4968.24|0
1620907350000|2021-05-13 12:02:30|4967.81|4967.81|4967.81|4967.81|4967.81|4967.81|4967.81|4967.81|0
1620907360000|2021-05-13 12:02:40|4967.83|4967.83|4968.17|4968.17|4968.17|4968.17|4967.59|4967.59|0
1620907370000|2021-05-13 12:02:50|4968.38|4968.38|4968.09|4968.09|4968.38|4968.38|4967.81|4967.81|0
1620907380000|2021-05-13 12:03:00|4968.38|4968.38|4968.84|4968.84|4968.84|4968.84|4968.38|4968.38|0
1620907390000|2021-05-13 12:03:10|4968.62|4968.62|4968.33|4968.33|4968.62|4968.62|4968.33|4968.33|0
1620907400000|2021-05-13 12:03:20|4968.62|4968.62|4968.62|4968.62|4968.62|4968.62|4968.62|4968.62|0
1620907420000|2021-05-13 12:03:40|4968.33|4968.33|4967.86|4967.86|4968.33|4968.33|4967.86|4967.86|0
1620907430000|2021-05-13 12:03:50|4968.14|4968.14|4968.14|4968.14|4968.14|4968.14|4968.14|4968.14|0
1620907450000|2021-05-13 12:04:10|4967.86|4967.86|4968.36|4968.36|4968.36|4968.36|4967.57|4967.57|0
1620907480000|2021-05-13 12:04:40|4969.53|4969.53|4969.29|4969.29|4969.53|4969.53|4969.29|4969.29|0
1620907490000|2021-05-13 12:04:50|4969.51|4969.51|4969.6|4969.6|4969.6|4969.6|4969.51|4969.51|0
1620907500000|2021-05-13 12:05:00|4969.58|4969.58|4969.58|4969.58|4969.58|4969.58|4969.29|4969.29|0
1620907510000|2021-05-13 12:05:10|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|4969.37|0
1620907520000|2021-05-13 12:05:20|4969.61|4969.61|4968.57|4968.57|4969.61|4969.61|4968.57|4968.57|0
1620907530000|2021-05-13 12:05:30|4968.36|4968.36|4966.65|4966.65|4968.36|4968.36|4966.63|4966.63|0
1620907540000|2021-05-13 12:05:40|4965.65|4965.65|4963.92|4963.92|4965.65|4965.65|4963.92|4963.92|0
1620907550000|2021-05-13 12:05:50|4963.63|4963.63|4963.34|4963.34|4963.63|4963.63|4963.34|4963.34|0
1620907560000|2021-05-13 12:06:00|4963.35|4963.35|4964.1|4964.1|4964.12|4964.12|4963.33|4963.33|0
1620907580000|2021-05-13 12:06:20|4963.89|4963.89|4963.45|4963.45|4963.89|4963.89|4962.92|4962.92|0
1620907590000|2021-05-13 12:06:30|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|4963.48|0
1620907600000|2021-05-13 12:06:40|4963.47|4963.47|4963.52|4963.52|4963.52|4963.52|4963.47|4963.47|0
1620907610000|2021-05-13 12:06:50|4964.1|4964.1|4964.82|4964.82|4964.82|4964.82|4964.1|4964.1|0
1620907640000|2021-05-13 12:07:20|4966.69|4966.69|4966.9|4966.9|4966.9|4966.9|4966.69|4966.69|0
1620907650000|2021-05-13 12:07:30|4967.62|4967.62|4969.88|4969.88|4969.88|4969.88|4967.62|4967.62|0
1620907680000|2021-05-13 12:08:00|4970.46|4970.46|4970.46|4970.46|4970.46|4970.46|4970.46|4970.46|0
1620907690000|2021-05-13 12:08:10|4971.04|4971.04|4971.06|4971.06|4971.06|4971.06|4971.04|4971.04|0
1620907700000|2021-05-13 12:08:20|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|0
1620907720000|2021-05-13 12:08:40|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|4971.64|0
1620907730000|2021-05-13 12:08:50|4971.93|4971.93|4971.93|4971.93|4971.93|4971.93|4971.93|4971.93|0
1620907740000|2021-05-13 12:09:00|4972.22|4972.22|4972.22|4972.22|4972.22|4972.22|4972.22|4972.22|0
1620907750000|2021-05-13 12:09:10|4972.5|4972.5|4972.98|4972.98|4972.98|4972.98|4972.5|4972.5|0
1620907760000|2021-05-13 12:09:20|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|4973.2|0
1620907770000|2021-05-13 12:09:30|4973.21|4973.21|4972.69|4972.69|4973.21|4973.21|4972.69|4972.69|0
1620907780000|2021-05-13 12:09:40|4972.91|4972.91|4973.2|4973.2|4973.2|4973.2|4972.91|4972.91|0
1620907790000|2021-05-13 12:09:50|4973.11|4973.11|4974.08|4974.08|4974.08|4974.08|4973.11|4973.11|0
1620907800000|2021-05-13 12:10:00|4973.87|4973.87|4973|4973|4973.87|4973.87|4973|4973|0
1620907810000|2021-05-13 12:10:10|4974.16|4974.16|4974.44|4974.44|4974.44|4974.44|4974.16|4974.16|0
1620907820000|2021-05-13 12:10:20|4974.16|4974.16|4973.92|4973.92|4974.16|4974.16|4973.92|4973.92|0
1620907830000|2021-05-13 12:10:30|4973.05|4973.05|4973.05|4973.05|4973.05|4973.05|4973.05|4973.05|0
1620907840000|2021-05-13 12:10:40|4972.62|4972.62|4972.33|4972.33|4972.62|4972.62|4972.33|4972.33|0
1620907850000|2021-05-13 12:10:50|4972.54|4972.54|4972.54|4972.54|4972.54|4972.54|4972.54|4972.54|0
1620907860000|2021-05-13 12:11:00|4972.76|4972.76|4972.54|4972.54|4972.76|4972.76|4972.54|4972.54|0
1620907870000|2021-05-13 12:11:10|4972.76|4972.76|4973.64|4973.64|4973.64|4973.64|4972.76|4972.76|0
1620907880000|2021-05-13 12:11:20|4973.68|4973.68|4975.33|4975.33|4975.33|4975.33|4973.68|4973.68|0
1620907890000|2021-05-13 12:11:30|4974.61|4974.61|4975.19|4975.19|4975.19|4975.19|4974.61|4974.61|0
1620907910000|2021-05-13 12:11:50|4977.06|4977.06|4977.05|4977.05|4977.06|4977.06|4977.05|4977.05|0
1620907920000|2021-05-13 12:12:00|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|4977.34|0
1620907930000|2021-05-13 12:12:10|4977.55|4977.55|4977.55|4977.55|4977.55|4977.55|4977.55|4977.55|0
1620907940000|2021-05-13 12:12:20|4977.58|4977.58|4977.81|4977.81|4977.81|4977.81|4977.58|4977.58|0
1620907950000|2021-05-13 12:12:30|4978.39|4978.39|4978.39|4978.39|4978.39|4978.39|4978.39|4978.39|0
1620907960000|2021-05-13 12:12:40|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|4978.68|0
1620907970000|2021-05-13 12:12:50|4979.21|4979.21|4979.23|4979.23|4979.29|4979.29|4979.21|4979.21|0
1620907980000|2021-05-13 12:13:00|4978.94|4978.94|4977.98|4977.98|4978.94|4978.94|4977.98|4977.98|0
1620907990000|2021-05-13 12:13:10|4978.2|4978.2|4977.87|4977.87|4978.2|4978.2|4977.87|4977.87|0
1620908000000|2021-05-13 12:13:20|4977.65|4977.65|4976.88|4976.88|4977.65|4977.65|4976.88|4976.88|0
1620908010000|2021-05-13 12:13:30|4977.31|4977.31|4977.31|4977.31|4977.31|4977.31|4977.31|4977.31|0
1620908020000|2021-05-13 12:13:40|4976.74|4976.74|4976.74|4976.74|4976.74|4976.74|4976.74|4976.74|0
1620908050000|2021-05-13 12:14:10|4977.03|4977.03|4976.62|4976.62|4977.27|4977.27|4976.62|4976.62|0
1620908060000|2021-05-13 12:14:20|4976.04|4976.04|4976.11|4976.11|4976.33|4976.33|4976.04|4976.04|0
1620908070000|2021-05-13 12:14:30|4975.63|4975.63|4975.63|4975.63|4975.63|4975.63|4975.63|4975.63|0
1620908080000|2021-05-13 12:14:40|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|4975.42|0
1620908090000|2021-05-13 12:14:50|4975.71|4975.71|4976.35|4976.35|4976.35|4976.35|4975.71|4975.71|0
1620908100000|2021-05-13 12:15:00|4977.07|4977.07|4977.07|4977.07|4977.07|4977.07|4977.07|4977.07|0
1620908120000|2021-05-13 12:15:20|4977.29|4977.29|4977.29|4977.29|4977.29|4977.29|4977.29|4977.29|0
1620908130000|2021-05-13 12:15:30|4977.87|4977.87|4978.39|4978.39|4978.39|4978.39|4977.87|4977.87|0
1620908140000|2021-05-13 12:15:40|4978.15|4978.15|4978.66|4978.66|4978.66|4978.66|4978.15|4978.15|0
1620908150000|2021-05-13 12:15:50|4979.24|4979.24|4979.25|4979.25|4979.53|4979.53|4978.96|4978.96|0
1620908160000|2021-05-13 12:16:00|4978.96|4978.96|4978.45|4978.45|4978.96|4978.96|4978.45|4978.45|0
1620908170000|2021-05-13 12:16:10|4978.16|4978.16|4977.66|4977.66|4978.16|4978.16|4977.66|4977.66|0
1620908190000|2021-05-13 12:16:30|4978.09|4978.09|4979.31|4979.31|4979.31|4979.31|4978.09|4978.09|0
1620908200000|2021-05-13 12:16:40|4979.33|4979.33|4979.33|4979.33|4979.33|4979.33|4979.33|4979.33|0
1620908220000|2021-05-13 12:17:00|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|0
1620908230000|2021-05-13 12:17:10|4980.1|4980.1|4979.86|4979.86|4980.1|4980.1|4979.86|4979.86|0
1620908240000|2021-05-13 12:17:20|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|4979.62|0
1620908250000|2021-05-13 12:17:30|4979.91|4979.91|4979.69|4979.69|4980.2|4980.2|4979.69|4979.69|0
1620908260000|2021-05-13 12:17:40|4979.71|4979.71|4979.71|4979.71|4979.71|4979.71|4979.71|4979.71|0
1620908280000|2021-05-13 12:18:00|4978.85|4978.85|4978.41|4978.41|4978.85|4978.85|4978.13|4978.13|0
1620908290000|2021-05-13 12:18:10|4977.94|4977.94|4978.22|4978.22|4978.22|4978.22|4977.94|4977.94|0
1620908300000|2021-05-13 12:18:20|4978.46|4978.46|4977.6|4977.6|4978.46|4978.46|4977.6|4977.6|0
1620908310000|2021-05-13 12:18:30|4977.89|4977.89|4977.89|4977.89|4977.89|4977.89|4977.89|4977.89|0
1620908330000|2021-05-13 12:18:50|4978.53|4978.53|4979.85|4979.85|4979.85|4979.85|4978.53|4978.53|0
1620908360000|2021-05-13 12:19:20|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|4979.64|0
1620908370000|2021-05-13 12:19:30|4980.12|4980.12|4980.12|4980.12|4980.12|4980.12|4980.12|4980.12|0
1620908380000|2021-05-13 12:19:40|4980.98|4980.98|4981.27|4981.27|4981.27|4981.27|4980.98|4980.98|0
1620908390000|2021-05-13 12:19:50|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|4981.49|0
1620908400000|2021-05-13 12:20:00|4981.2|4981.2|4981.7|4981.7|4981.7|4981.7|4980.98|4980.98|0
1620908410000|2021-05-13 12:20:10|4982.18|4982.18|4982.47|4982.47|4982.47|4982.47|4982.18|4982.18|0
1620908450000|2021-05-13 12:20:50|4982.76|4982.76|4983.96|4983.96|4983.96|4983.96|4982.76|4982.76|0
1620908460000|2021-05-13 12:21:00|4984.6|4984.6|4985.15|4985.15|4985.15|4985.15|4984.6|4984.6|0
1620908480000|2021-05-13 12:21:20|4985.44|4985.44|4985.65|4985.65|4985.65|4985.65|4985.44|4985.44|0
1620908490000|2021-05-13 12:21:30|4985.94|4985.94|4987.44|4987.44|4987.44|4987.44|4985.94|4985.94|0
1620908500000|2021-05-13 12:21:40|4987.46|4987.46|4987.94|4987.94|4987.94|4987.94|4987.46|4987.46|0
1620908510000|2021-05-13 12:21:50|4988.42|4988.42|4989.73|4989.73|4989.73|4989.73|4988.42|4988.42|0
1620908520000|2021-05-13 12:22:00|4989.5|4989.5|4989.46|4989.46|4989.5|4989.5|4989.46|4989.46|0
1620908530000|2021-05-13 12:22:10|4989.7|4989.7|4989.7|4989.7|4989.7|4989.7|4989.7|4989.7|0
1620908540000|2021-05-13 12:22:20|4989.74|4989.74|4988.78|4988.78|4989.74|4989.74|4988.78|4988.78|0
1620908550000|2021-05-13 12:22:30|4989.07|4989.07|4989.07|4989.07|4989.29|4989.29|4989.07|4989.07|0
1620908560000|2021-05-13 12:22:40|4988.86|4988.86|4988.86|4988.86|4988.86|4988.86|4988.86|4988.86|0
1620908570000|2021-05-13 12:22:50|4988.89|4988.89|4989.54|4989.54|4989.54|4989.54|4988.89|4988.89|0
1620908580000|2021-05-13 12:23:00|4989.83|4989.83|4990.12|4990.12|4990.12|4990.12|4989.83|4989.83|0
1620908590000|2021-05-13 12:23:10|4990.16|4990.16|4990.16|4990.16|4990.16|4990.16|4990.16|4990.16|0
1620908600000|2021-05-13 12:23:20|4990.38|4990.38|4990.38|4990.38|4990.38|4990.38|4990.38|4990.38|0
1620908610000|2021-05-13 12:23:30|4990.16|4990.16|4988.65|4988.65|4990.16|4990.16|4988.65|4988.65|0
1620908620000|2021-05-13 12:23:40|4990.02|4990.02|4989.78|4989.78|4990.02|4990.02|4989.78|4989.78|0
1620908630000|2021-05-13 12:23:50|4989.49|4989.49|4989.2|4989.2|4989.49|4989.49|4989.2|4989.2|0
1620908640000|2021-05-13 12:24:00|4989.22|4989.22|4989.22|4989.22|4989.22|4989.22|4989.22|4989.22|0
1620908650000|2021-05-13 12:24:10|4988.79|4988.79|4987.26|4987.26|4988.79|4988.79|4987.26|4987.26|0
1620908660000|2021-05-13 12:24:20|4987.54|4987.54|4986.53|4986.53|4987.54|4987.54|4986.53|4986.53|0
1620908690000|2021-05-13 12:24:50|4986.77|4986.77|4987.35|4987.35|4987.35|4987.35|4986.77|4986.77|0
1620908710000|2021-05-13 12:25:10|4987.06|4987.06|4986.77|4986.77|4987.06|4987.06|4986.77|4986.77|0
1620908720000|2021-05-13 12:25:20|4987.06|4987.06|4987.06|4987.06|4987.06|4987.06|4987.06|4987.06|0
1620908740000|2021-05-13 12:25:40|4987.35|4987.35|4987.06|4987.06|4987.35|4987.35|4987.06|4987.06|0
1620908760000|2021-05-13 12:26:00|4986.77|4986.77|4987.06|4987.06|4987.06|4987.06|4986.77|4986.77|0
1620908780000|2021-05-13 12:26:20|4987.14|4987.14|4987.09|4987.09|4987.17|4987.17|4986.88|4986.88|0
1620908790000|2021-05-13 12:26:30|4987.31|4987.31|4987.09|4987.09|4987.31|4987.31|4987.09|4987.09|0
1620908800000|2021-05-13 12:26:40|4987.31|4987.31|4987.3|4987.3|4987.31|4987.31|4987.3|4987.3|0
1620908810000|2021-05-13 12:26:50|4987.59|4987.59|4987.59|4987.59|4987.59|4987.59|4987.3|4987.3|0
1620908820000|2021-05-13 12:27:00|4988.4|4988.4|4989.82|4989.82|4989.82|4989.82|4988.4|4988.4|0
1620908850000|2021-05-13 12:27:30|4990.25|4990.25|4990.9|4990.9|4991.12|4991.12|4990.25|4990.25|0
1620908860000|2021-05-13 12:27:40|4990.61|4990.61|4990.32|4990.32|4990.61|4990.61|4990.32|4990.32|0
1620908880000|2021-05-13 12:28:00|4989.41|4989.41|4988.6|4988.6|4989.41|4989.41|4988.6|4988.6|0
1620908890000|2021-05-13 12:28:10|4988.58|4988.58|4988.58|4988.58|4988.58|4988.58|4988.58|4988.58|0
1620908900000|2021-05-13 12:28:20|4988.62|4988.62|4988.62|4988.62|4988.62|4988.62|4988.62|4988.62|0
1620908910000|2021-05-13 12:28:30|4988.33|4988.33|4987.88|4987.88|4988.33|4988.33|4987.81|4987.81|0
1620908920000|2021-05-13 12:28:40|4988.17|4988.17|4988.39|4988.39|4988.39|4988.39|4988.17|4988.17|0
1620908950000|2021-05-13 12:29:10|4988.6|4988.6|4988.6|4988.6|4988.6|4988.6|4988.6|4988.6|0
1620908960000|2021-05-13 12:29:20|4988.39|4988.39|4988.96|4988.96|4988.96|4988.96|4988.39|4988.39|0
1620908970000|2021-05-13 12:29:30|4988.73|4988.73|4988.65|4988.65|4988.87|4988.87|4988.44|4988.44|0
1620908980000|2021-05-13 12:29:40|4988.15|4988.15|4987.86|4987.86|4988.44|4988.44|4987.86|4987.86|0
1620909000000|2021-05-13 12:30:00|4987.28|4987.28|4986.2|4986.2|4987.28|4987.28|4985.63|4985.63|0
1620909010000|2021-05-13 12:30:10|4986.42|4986.42|4986.66|4986.66|4986.66|4986.66|4986.42|4986.42|0
1620909020000|2021-05-13 12:30:20|4987.09|4987.09|4986.65|4986.65|4987.09|4987.09|4986.43|4986.43|0
1620909030000|2021-05-13 12:30:30|4986.93|4986.93|4987.17|4987.17|4987.17|4987.17|4986.93|4986.93|0
1620909040000|2021-05-13 12:30:40|4987.2|4987.2|4986.67|4986.67|4987.2|4987.2|4986.67|4986.67|0
1620909060000|2021-05-13 12:31:00|4986.96|4986.96|5002.85|5002.85|5002.85|5002.85|4986.96|4986.96|0
1620909070000|2021-05-13 12:31:10|5002.63|5002.63|4996.84|4996.84|5002.63|5002.63|4996.84|4996.84|0
1620909080000|2021-05-13 12:31:20|4996.6|4996.6|4994.25|4994.25|4996.6|4996.6|4994.25|4994.25|0
1620909090000|2021-05-13 12:31:30|4993.63|4993.63|4994.54|4994.54|4994.54|4994.54|4993.63|4993.63|0
1620909100000|2021-05-13 12:31:40|4994.3|4994.3|4992.31|4992.31|4994.3|4994.3|4992.02|4992.02|0
1620909110000|2021-05-13 12:31:50|4991.73|4991.73|4991.73|4991.73|4991.73|4991.73|4991.73|4991.73|0
1620909120000|2021-05-13 12:32:00|4990.73|4990.73|4989.06|4989.06|4990.73|4990.73|4989.06|4989.06|0
1620909140000|2021-05-13 12:32:20|4988.99|4988.99|4987.47|4987.47|4988.99|4988.99|4987.47|4987.47|0
1620909150000|2021-05-13 12:32:30|4987.43|4987.43|4987.43|4987.43|4987.43|4987.43|4987.43|4987.43|0
1620909160000|2021-05-13 12:32:40|4987.15|4987.15|4987.15|4987.15|4987.15|4987.15|4987.15|4987.15|0
1620909170000|2021-05-13 12:32:50|4987.36|4987.36|4987.46|4987.46|4987.7|4987.7|4987.22|4987.22|0
1620909180000|2021-05-13 12:33:00|4987.17|4987.17|4985.92|4985.92|4987.17|4987.17|4985.92|4985.92|0
1620909190000|2021-05-13 12:33:10|4986.35|4986.35|4986.79|4986.79|4986.79|4986.79|4986.21|4986.21|0
1620909200000|2021-05-13 12:33:20|4986.77|4986.77|4985.48|4985.48|4986.77|4986.77|4985.48|4985.48|0
1620909220000|2021-05-13 12:33:40|4985.91|4985.91|4985.91|4985.91|4985.91|4985.91|4985.69|4985.69|0
1620909230000|2021-05-13 12:33:50|4985.86|4985.86|4986.15|4986.15|4986.15|4986.15|4985.86|4985.86|0
1620909240000|2021-05-13 12:34:00|4987.75|4987.75|4988.11|4988.11|4988.62|4988.62|4987.75|4987.75|0
1620909250000|2021-05-13 12:34:10|4987.82|4987.82|4987.3|4987.3|4987.82|4987.82|4987.3|4987.3|0
1620909260000|2021-05-13 12:34:20|4987.06|4987.06|4987.04|4987.04|4987.06|4987.06|4987.04|4987.04|0
1620909270000|2021-05-13 12:34:30|4986.82|4986.82|4986.82|4986.82|4986.82|4986.82|4986.82|4986.82|0
1620909280000|2021-05-13 12:34:40|4986.54|4986.54|4987.39|4987.39|4987.39|4987.39|4986.24|4986.24|0
1620909290000|2021-05-13 12:34:50|4986.91|4986.91|4986.19|4986.19|4986.91|4986.91|4986.19|4986.19|0
1620909300000|2021-05-13 12:35:00|4986.65|4986.65|4986.88|4986.88|4986.88|4986.88|4986.65|4986.65|0
1620909310000|2021-05-13 12:35:10|4986.65|4986.65|4987.56|4987.56|4987.56|4987.56|4986.12|4986.12|0
1620909320000|2021-05-13 12:35:20|4987.34|4987.34|4987.34|4987.34|4987.34|4987.34|4987.34|4987.34|0
1620909330000|2021-05-13 12:35:30|4986.62|4986.62|4986.98|4986.98|4986.98|4986.98|4986.41|4986.41|0
1620909340000|2021-05-13 12:35:40|4987.02|4987.02|4990.37|4990.37|4990.37|4990.37|4987.02|4987.02|0
1620909360000|2021-05-13 12:36:00|4991.83|4991.83|4992.9|4992.9|4993.14|4993.14|4991.83|4991.83|0
1620909370000|2021-05-13 12:36:10|4993.14|4993.14|4994.41|4994.41|4994.41|4994.41|4993.14|4993.14|0
1620909380000|2021-05-13 12:36:20|4994.13|4994.13|4994.34|4994.34|4994.34|4994.34|4994.13|4994.13|0
1620909390000|2021-05-13 12:36:30|4993.39|4993.39|4993.17|4993.17|4993.39|4993.39|4993.17|4993.17|0
1620909400000|2021-05-13 12:36:40|4992.95|4992.95|4992.95|4992.95|4992.95|4992.95|4992.95|4992.95|0
1620909420000|2021-05-13 12:37:00|4993.17|4993.17|4992.9|4992.9|4993.19|4993.19|4992.9|4992.9|0
1620909430000|2021-05-13 12:37:10|4992.38|4992.38|4991.45|4991.45|4992.38|4992.38|4991.44|4991.44|0
1620909440000|2021-05-13 12:37:20|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|0
1620909450000|2021-05-13 12:37:30|4991.76|4991.76|4991.54|4991.54|4991.76|4991.76|4991.54|4991.54|0
1620909460000|2021-05-13 12:37:40|4990.97|4990.97|4990.01|4990.01|4990.97|4990.97|4990.01|4990.01|0
1620909470000|2021-05-13 12:37:50|4989.72|4989.72|4989.07|4989.07|4989.72|4989.72|4988.78|4988.78|0
1620909480000|2021-05-13 12:38:00|4988.74|4988.74|4988.89|4988.89|4988.89|4988.89|4988.46|4988.46|0
1620909500000|2021-05-13 12:38:20|4987.16|4987.16|4987.31|4987.31|4987.38|4987.38|4986.11|4986.11|0
1620909520000|2021-05-13 12:38:40|4988.51|4988.51|4987.76|4987.76|4988.51|4988.51|4987.76|4987.76|0
1620909530000|2021-05-13 12:38:50|4987.31|4987.31|4986.56|4986.56|4987.31|4987.31|4986.56|4986.56|0
1620909540000|2021-05-13 12:39:00|4986.85|4986.85|4987.6|4987.6|4987.6|4987.6|4986.85|4986.85|0
1620909550000|2021-05-13 12:39:10|4988.18|4988.18|4988.65|4988.65|4988.65|4988.65|4988.18|4988.18|0
1620909560000|2021-05-13 12:39:20|4988.94|4988.94|4988.82|4988.82|4989.37|4989.37|4988.58|4988.58|0
1620909570000|2021-05-13 12:39:30|4988.58|4988.58|4988.29|4988.29|4988.58|4988.58|4988.29|4988.29|0
1620909580000|2021-05-13 12:39:40|4988.05|4988.05|4985.89|4985.89|4988.05|4988.05|4985.89|4985.89|0
1620909600000|2021-05-13 12:40:00|4986.18|4986.18|4985.7|4985.7|4986.18|4986.18|4985.7|4985.7|0
1620909610000|2021-05-13 12:40:10|4985.42|4985.42|4985.42|4985.42|4985.42|4985.42|4985.42|4985.42|0
1620909630000|2021-05-13 12:40:30|4986.13|4986.13|4986.13|4986.13|4986.13|4986.13|4986.13|4986.13|0
1620909640000|2021-05-13 12:40:40|4985.39|4985.39|4985.68|4985.68|4985.68|4985.68|4985.39|4985.39|0
1620909650000|2021-05-13 12:40:50|4985.46|4985.46|4984.89|4984.89|4985.54|4985.54|4984.89|4984.89|0
1620909660000|2021-05-13 12:41:00|4984.85|4984.85|4985.43|4985.43|4985.43|4985.43|4984.85|4984.85|0
1620909670000|2021-05-13 12:41:10|4985.86|4985.86|4985.86|4985.86|4986.15|4986.15|4985.86|4985.86|0
1620909680000|2021-05-13 12:41:20|4986.3|4986.3|4986.3|4986.3|4986.3|4986.3|4986.3|4986.3|0
1620909690000|2021-05-13 12:41:30|4986.73|4986.73|4987.88|4987.88|4987.88|4987.88|4986.73|4986.73|0
1620909700000|2021-05-13 12:41:40|4988.1|4988.1|4988.68|4988.68|4988.68|4988.68|4988.1|4988.1|0
1620909720000|2021-05-13 12:42:00|4988.39|4988.39|4988.51|4988.51|4988.53|4988.53|4988.1|4988.1|0
1620909730000|2021-05-13 12:42:10|4988.53|4988.53|4988.53|4988.53|4988.75|4988.75|4988.53|4988.53|0
1620909740000|2021-05-13 12:42:20|4988.82|4988.82|4989.12|4989.12|4989.12|4989.12|4988.82|4988.82|0
1620909760000|2021-05-13 12:42:40|4989.34|4989.34|4989.12|4989.12|4989.34|4989.34|4989.12|4989.12|0
1620909780000|2021-05-13 12:43:00|4988.91|4988.91|4988.91|4988.91|4988.91|4988.91|4988.91|4988.91|0
1620909790000|2021-05-13 12:43:10|4989.49|4989.49|4991.59|4991.59|4991.81|4991.81|4989.49|4989.49|0
1620909800000|2021-05-13 12:43:20|4991.81|4991.81|4991.81|4991.81|4991.81|4991.81|4991.81|4991.81|0
1620909810000|2021-05-13 12:43:30|4992.1|4992.1|4992.1|4992.1|4992.1|4992.1|4992.1|4992.1|0
1620909820000|2021-05-13 12:43:40|4992.39|4992.39|4991.88|4991.88|4992.39|4992.39|4991.59|4991.59|0
1620909840000|2021-05-13 12:44:00|4991.66|4991.66|4990.84|4990.84|4991.66|4991.66|4990.84|4990.84|0
1620909850000|2021-05-13 12:44:10|4990.86|4990.86|4990.86|4990.86|4990.86|4990.86|4990.86|4990.86|0
1620909870000|2021-05-13 12:44:30|4991.15|4991.15|4991.79|4991.79|4991.79|4991.79|4991.15|4991.15|0
1620909880000|2021-05-13 12:44:40|4993.31|4993.31|4993.52|4993.52|4993.52|4993.52|4993.31|4993.31|0
1620909890000|2021-05-13 12:44:50|4994.1|4994.1|4994.1|4994.1|4994.1|4994.1|4993.4|4993.4|0
1620909900000|2021-05-13 12:45:00|4994.41|4994.41|4994.71|4994.71|4994.71|4994.71|4994.41|4994.41|0
1620909910000|2021-05-13 12:45:10|4994.94|4994.94|4994.87|4994.87|4994.94|4994.94|4994.66|4994.66|0
1620909930000|2021-05-13 12:45:30|4996.24|4996.24|4996.52|4996.52|4996.52|4996.52|4996.24|4996.24|0
1620909940000|2021-05-13 12:45:40|4997.67|4997.67|4996.98|4996.98|4997.67|4997.67|4996.98|4996.98|0
1620909950000|2021-05-13 12:45:50|4996.69|4996.69|4996.91|4996.91|4996.91|4996.91|4996.69|4996.69|0
1620909960000|2021-05-13 12:46:00|4997.62|4997.62|4997.58|4997.58|4997.62|4997.62|4997.1|4997.1|0
1620909970000|2021-05-13 12:46:10|4997.37|4997.37|4996.62|4996.62|4997.58|4997.58|4996.62|4996.62|0
1620909980000|2021-05-13 12:46:20|4996.91|4996.91|4997.78|4997.78|4997.78|4997.78|4996.91|4996.91|0
1620909990000|2021-05-13 12:46:30|4998.26|4998.26|4998.26|4998.26|4998.26|4998.26|4998.26|4998.26|0
1620910010000|2021-05-13 12:46:50|4998.02|4998.02|4996.61|4996.61|4998.02|4998.02|4996.61|4996.61|0
1620910050000|2021-05-13 12:47:30|4996.03|4996.03|4996.61|4996.61|4996.89|4996.89|4996.03|4996.03|0
1620910070000|2021-05-13 12:47:50|4996.03|4996.03|4994.37|4994.37|4996.03|4996.03|4994.37|4994.37|0
1620910080000|2021-05-13 12:48:00|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|0
1620910090000|2021-05-13 12:48:10|4994.57|4994.57|4994.76|4994.76|4994.76|4994.76|4994.29|4994.29|0
1620910100000|2021-05-13 12:48:20|4994.07|4994.07|4993.49|4993.49|4994.07|4994.07|4993.49|4993.49|0
1620910110000|2021-05-13 12:48:30|4993.04|4993.04|4993.04|4993.04|4993.04|4993.04|4993.04|4993.04|0
1620910120000|2021-05-13 12:48:40|4992.75|4992.75|4993.03|4993.03|4993.04|4993.04|4992.75|4992.75|0
1620910130000|2021-05-13 12:48:50|4992.74|4992.74|4992.7|4992.7|4992.74|4992.74|4992.7|4992.7|0
1620910140000|2021-05-13 12:49:00|4992.99|4992.99|4993.73|4993.73|4993.73|4993.73|4992.99|4992.99|0
1620910150000|2021-05-13 12:49:10|4994.02|4994.02|4993.98|4993.98|4994.02|4994.02|4993.98|4993.98|0
1620910160000|2021-05-13 12:49:20|4993.77|4993.77|4993.77|4993.77|4993.77|4993.77|4993.77|4993.77|0
1620910170000|2021-05-13 12:49:30|4993.19|4993.19|4992.21|4992.21|4993.19|4993.19|4992.21|4992.21|0
1620910180000|2021-05-13 12:49:40|4992.19|4992.19|4992.7|4992.7|4992.7|4992.7|4992.19|4992.19|0
1620910190000|2021-05-13 12:49:50|4992.94|4992.94|4992.72|4992.72|4992.94|4992.94|4992.72|4992.72|0
1620910230000|2021-05-13 12:50:30|4992.94|4992.94|4992.94|4992.94|4992.94|4992.94|4992.94|4992.94|0
1620910240000|2021-05-13 12:50:40|4992.46|4992.46|4991.74|4991.74|4992.46|4992.46|4991.74|4991.74|0
1620910250000|2021-05-13 12:50:50|4991.95|4991.95|4992.86|4992.86|4992.86|4992.86|4991.95|4991.95|0
1620910260000|2021-05-13 12:51:00|4993.44|4993.44|4992.17|4992.17|4993.44|4993.44|4992.17|4992.17|0
1620910270000|2021-05-13 12:51:10|4991.5|4991.5|4991.5|4991.5|4991.5|4991.5|4991.5|4991.5|0
1620910280000|2021-05-13 12:51:20|4991.43|4991.43|4992.3|4992.3|4992.3|4992.3|4991.43|4991.43|0
1620910290000|2021-05-13 12:51:30|4991.43|4991.43|4991.19|4991.19|4991.43|4991.43|4991.14|4991.14|0
1620910300000|2021-05-13 12:51:40|4990.9|4990.9|4989.9|4989.9|4990.9|4990.9|4989.9|4989.9|0
1620910310000|2021-05-13 12:51:50|4989.42|4989.42|4988.62|4988.62|4989.42|4989.42|4988.62|4988.62|0
1620910320000|2021-05-13 12:52:00|4988.86|4988.86|4989.68|4989.68|4989.68|4989.68|4988.86|4988.86|0
1620910330000|2021-05-13 12:52:10|4990.57|4990.57|4992.29|4992.29|4992.29|4992.29|4990.57|4990.57|0
1620910340000|2021-05-13 12:52:20|4992.28|4992.28|4991.58|4991.58|4992.28|4992.28|4991.58|4991.58|0
1620910360000|2021-05-13 12:52:40|4991.8|4991.8|4991.87|4991.87|4992.09|4992.09|4991.8|4991.8|0
1620910380000|2021-05-13 12:53:00|4992.16|4992.16|4992.86|4992.86|4992.86|4992.86|4992.16|4992.16|0
1620910390000|2021-05-13 12:53:10|4993.07|4993.07|4993.07|4993.07|4993.07|4993.07|4993.07|4993.07|0
1620910400000|2021-05-13 12:53:20|4993.77|4993.77|4995.44|4995.44|4995.87|4995.87|4993.77|4993.77|0
1620910410000|2021-05-13 12:53:30|4994.98|4994.98|4992.68|4992.68|4994.98|4994.98|4992.39|4992.39|0
1620910420000|2021-05-13 12:53:40|4992.96|4992.96|4992.41|4992.41|4993.42|4993.42|4992.41|4992.41|0
1620910430000|2021-05-13 12:53:50|4992.19|4992.19|4989.62|4989.62|4992.19|4992.19|4989.62|4989.62|0
1620910440000|2021-05-13 12:54:00|4989.86|4989.86|4989.95|4989.95|4989.95|4989.95|4989.63|4989.63|0
1620910450000|2021-05-13 12:54:10|4990.38|4990.38|4990.38|4990.38|4990.38|4990.38|4990.16|4990.16|0
1620910460000|2021-05-13 12:54:20|4990.39|4990.39|4990.39|4990.39|4990.39|4990.39|4990.39|4990.39|0
1620910470000|2021-05-13 12:54:30|4990.68|4990.68|4990.68|4990.68|4990.68|4990.68|4990.68|4990.68|0
1620910480000|2021-05-13 12:54:40|4990.47|4990.47|4990.56|4990.56|4990.56|4990.56|4990.47|4990.47|0
1620910490000|2021-05-13 12:54:50|4990.58|4990.58|4989.31|4989.31|4990.58|4990.58|4989.31|4989.31|0
1620910500000|2021-05-13 12:55:00|4989.6|4989.6|4991.53|4991.53|4991.53|4991.53|4989.6|4989.6|0
1620910530000|2021-05-13 12:55:30|4991.82|4991.82|4991.82|4991.82|4991.82|4991.82|4991.82|4991.82|0
1620910540000|2021-05-13 12:55:40|4992.11|4992.11|4992.32|4992.32|4992.32|4992.32|4992.11|4992.11|0
1620910550000|2021-05-13 12:55:50|4992.11|4992.11|4991.31|4991.31|4992.11|4992.11|4991.31|4991.31|0
1620910560000|2021-05-13 12:56:00|4991.28|4991.28|4990.68|4990.68|4991.28|4991.28|4990.68|4990.68|0
1620910590000|2021-05-13 12:56:30|4990.92|4990.92|4990.92|4990.92|4990.92|4990.92|4990.92|4990.92|0
1620910620000|2021-05-13 12:57:00|4991.59|4991.59|4991.83|4991.83|4991.83|4991.83|4991.59|4991.59|0
1620910630000|2021-05-13 12:57:10|4991.59|4991.59|4990.99|4990.99|4991.59|4991.59|4990.92|4990.92|0
1620910640000|2021-05-13 12:57:20|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|0
1620910650000|2021-05-13 12:57:30|4991.56|4991.56|4991.56|4991.56|4991.56|4991.56|4991.56|4991.56|0
1620910660000|2021-05-13 12:57:40|4991.8|4991.8|4990.76|4990.76|4991.8|4991.8|4990.76|4990.76|0
1620910670000|2021-05-13 12:57:50|4991.05|4991.05|4990.86|4990.86|4991.05|4991.05|4990.62|4990.62|0
1620910680000|2021-05-13 12:58:00|4991.05|4991.05|4991.72|4991.72|4991.72|4991.72|4991.05|4991.05|0
1620910700000|2021-05-13 12:58:20|4991.96|4991.96|4992.94|4992.94|4992.94|4992.94|4991.96|4991.96|0
1620910710000|2021-05-13 12:58:30|4992.98|4992.98|4992.29|4992.29|4992.98|4992.98|4992.29|4992.29|0
1620910720000|2021-05-13 12:58:40|4992.53|4992.53|4992.98|4992.98|4992.98|4992.98|4992.53|4992.53|0
1620910730000|2021-05-13 12:58:50|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|0
1620910740000|2021-05-13 12:59:00|4993.83|4993.83|4993.83|4993.83|4993.83|4993.83|4993.83|4993.83|0
1620910750000|2021-05-13 12:59:10|4993.84|4993.84|4994.12|4994.12|4994.16|4994.16|4993.84|4993.84|0
1620910780000|2021-05-13 12:59:40|4994.34|4994.34|4994.34|4994.34|4994.34|4994.34|4994.34|4994.34|0
1620910800000|2021-05-13 13:00:00|4994.55|4994.55|4996.17|4996.17|4996.17|4996.17|4994.55|4994.55|0
1620910810000|2021-05-13 13:00:10|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|0
1620910820000|2021-05-13 13:00:20|4996.34|4996.34|4996.34|4996.34|4996.34|4996.34|4996.34|4996.34|0
1620910830000|2021-05-13 13:00:30|4996.79|4996.79|4997.01|4997.01|4997.01|4997.01|4996.34|4996.34|0
1620910840000|2021-05-13 13:00:40|4997.46|4997.46|4997.3|4997.3|4997.46|4997.46|4997.08|4997.08|0
1620910850000|2021-05-13 13:00:50|4997.33|4997.33|4997.34|4997.34|4997.34|4997.34|4997.33|4997.33|0
1620910860000|2021-05-13 13:01:00|4996.67|4996.67|4995.9|4995.9|4996.67|4996.67|4995.18|4995.18|0
1620910870000|2021-05-13 13:01:10|4996.14|4996.14|4996.31|4996.31|4996.31|4996.31|4995.61|4995.61|0
1620910890000|2021-05-13 13:01:30|4996.02|4996.02|4994.29|4994.29|4996.02|4996.02|4994.08|4994.08|0
1620910900000|2021-05-13 13:01:40|4994.25|4994.25|4992.87|4992.87|4994.25|4994.25|4992.87|4992.87|0
1620910910000|2021-05-13 13:01:50|4992.9|4992.9|4992.25|4992.25|4993.6|4993.6|4992.25|4992.25|0
1620910920000|2021-05-13 13:02:00|4992.04|4992.04|4991.8|4991.8|4992.04|4992.04|4991.51|4991.51|0
1620910930000|2021-05-13 13:02:10|4992.01|4992.01|4992.01|4992.01|4992.23|4992.23|4992.01|4992.01|0
1620910950000|2021-05-13 13:02:30|4993.16|4993.16|4994.36|4994.36|4994.36|4994.36|4993.16|4993.16|0
1620910960000|2021-05-13 13:02:40|4994.07|4994.07|4993.86|4993.86|4994.07|4994.07|4993.86|4993.86|0
1620910970000|2021-05-13 13:02:50|4993.14|4993.14|4993.16|4993.16|4993.16|4993.16|4992.91|4992.91|0
1620910980000|2021-05-13 13:03:00|4993.38|4993.38|4993.36|4993.36|4993.83|4993.83|4993.36|4993.36|0
1620910990000|2021-05-13 13:03:10|4993.39|4993.39|4992.45|4992.45|4993.43|4993.43|4992.45|4992.45|0
1620911000000|2021-05-13 13:03:20|4992.74|4992.74|4992.98|4992.98|4993.2|4993.2|4992.74|4992.74|0
1620911010000|2021-05-13 13:03:30|4992.69|4992.69|4991.47|4991.47|4992.69|4992.69|4991.47|4991.47|0
1620911020000|2021-05-13 13:03:40|4991.43|4991.43|4991.81|4991.81|4991.81|4991.81|4991.33|4991.33|0
1620911030000|2021-05-13 13:03:50|4991.57|4991.57|4991.81|4991.81|4993.63|4993.63|4991.57|4991.57|0
1620911040000|2021-05-13 13:04:00|4992.05|4992.05|4994.21|4994.21|4994.45|4994.45|4992.05|4992.05|0
1620911050000|2021-05-13 13:04:10|4994.16|4994.16|4993.73|4993.73|4994.16|4994.16|4993.73|4993.73|0
1620911070000|2021-05-13 13:04:30|4993.25|4993.25|4993.25|4993.25|4993.25|4993.25|4993.25|4993.25|0
1620911080000|2021-05-13 13:04:40|4993.49|4993.49|4994.16|4994.16|4994.16|4994.16|4993.49|4993.49|0
1620911090000|2021-05-13 13:04:50|4993.94|4993.94|4993.07|4993.07|4993.94|4993.94|4993.07|4993.07|0
1620911100000|2021-05-13 13:05:00|4993.58|4993.58|4992.82|4992.82|4993.8|4993.8|4992.55|4992.55|0
1620911110000|2021-05-13 13:05:10|4992.86|4992.86|4994.63|4994.63|4994.63|4994.63|4992.86|4992.86|0
1620911120000|2021-05-13 13:05:20|4994.87|4994.87|4995.89|4995.89|4995.89|4995.89|4994.87|4994.87|0
1620911130000|2021-05-13 13:05:30|4995.65|4995.65|4995.25|4995.25|4995.65|4995.65|4995.22|4995.22|0
1620911140000|2021-05-13 13:05:40|4995.01|4995.01|4995.39|4995.39|4995.39|4995.39|4994.43|4994.43|0
1620911150000|2021-05-13 13:05:50|4995.1|4995.1|4995.56|4995.56|4995.56|4995.56|4995.1|4995.1|0
1620911160000|2021-05-13 13:06:00|4995.85|4995.85|4996.44|4996.44|4997|4997|4995.85|4995.85|0
1620911170000|2021-05-13 13:06:10|4996.2|4996.2|4996.21|4996.21|4996.21|4996.21|4996.2|4996.2|0
1620911180000|2021-05-13 13:06:20|4996|4996|4995.54|4995.54|4996|4996|4995.54|4995.54|0
1620911190000|2021-05-13 13:06:30|4995.76|4995.76|4995.76|4995.76|4995.76|4995.76|4995.76|4995.76|0
1620911200000|2021-05-13 13:06:40|4995.52|4995.52|4996|4996|4996|4996|4995.3|4995.3|0
1620911210000|2021-05-13 13:06:50|4995.78|4995.78|4996.57|4996.57|4996.57|4996.57|4995.78|4995.78|0
1620911220000|2021-05-13 13:07:00|4996.86|4996.86|4995.4|4995.4|4996.86|4996.86|4995.4|4995.4|0
1620911230000|2021-05-13 13:07:10|4995.11|4995.11|4994.63|4994.63|4995.11|4995.11|4994.63|4994.63|0
1620911240000|2021-05-13 13:07:20|4995.06|4995.06|4996.62|4996.62|4997.1|4997.1|4995.06|4995.06|0
1620911250000|2021-05-13 13:07:30|4996.17|4996.17|4995.02|4995.02|4996.17|4996.17|4995.02|4995.02|0
1620911260000|2021-05-13 13:07:40|4994.98|4994.98|4994.86|4994.86|4995.67|4995.67|4994.86|4994.86|0
1620911270000|2021-05-13 13:07:50|4994.43|4994.43|4993.56|4993.56|4994.43|4994.43|4993.34|4993.34|0
1620911280000|2021-05-13 13:08:00|4993.27|4993.27|4993.21|4993.21|4993.27|4993.27|4992.78|4992.78|0
1620911290000|2021-05-13 13:08:10|4993.45|4993.45|4992.92|4992.92|4993.69|4993.69|4992.92|4992.92|0
1620911300000|2021-05-13 13:08:20|4993.4|4993.4|4993.4|4993.4|4993.4|4993.4|4993.4|4993.4|0
1620911320000|2021-05-13 13:08:40|4993.64|4993.64|4994.31|4994.31|4994.31|4994.31|4993.64|4993.64|0
1620911330000|2021-05-13 13:08:50|4994.89|4994.89|4995.41|4995.41|4995.41|4995.41|4994.89|4994.89|0
1620911340000|2021-05-13 13:09:00|4996.08|4996.08|4996.63|4996.63|4996.63|4996.63|4996.08|4996.08|0
1620911350000|2021-05-13 13:09:10|4996.41|4996.41|4996.7|4996.7|4996.7|4996.7|4996.41|4996.41|0
1620911360000|2021-05-13 13:09:20|4996.79|4996.79|4996.81|4996.81|4996.83|4996.83|4996.79|4996.79|0
1620911370000|2021-05-13 13:09:30|4996.85|4996.85|4996.87|4996.87|4996.87|4996.87|4996.85|4996.85|0
1620911380000|2021-05-13 13:09:40|4997.16|4997.16|4997.85|4997.85|4998.09|4998.09|4997.16|4997.16|0
1620911390000|2021-05-13 13:09:50|4999.29|4999.29|4998.72|4998.72|4999.29|4999.29|4998.72|4998.72|0
1620911400000|2021-05-13 13:10:00|4998.64|4998.64|4998.35|4998.35|4998.64|4998.64|4998.35|4998.35|0
1620911410000|2021-05-13 13:10:10|4998.59|4998.59|4998.3|4998.3|4998.59|4998.59|4998.06|4998.06|0
1620911420000|2021-05-13 13:10:20|4997.79|4997.79|4996.86|4996.86|4997.79|4997.79|4996.86|4996.86|0
1620911430000|2021-05-13 13:10:30|4997.15|4997.15|4997.15|4997.15|4997.15|4997.15|4997.15|4997.15|0
1620911440000|2021-05-13 13:10:40|4997.58|4997.58|4997.55|4997.55|4997.58|4997.58|4997.54|4997.54|0
1620911450000|2021-05-13 13:10:50|4997.84|4997.84|4997.62|4997.62|4997.84|4997.84|4997.62|4997.62|0
1620911460000|2021-05-13 13:11:00|4998.1|4998.1|4997.33|4997.33|4998.1|4998.1|4997.33|4997.33|0
1620911470000|2021-05-13 13:11:10|4997.04|4997.04|4995.55|4995.55|4997.04|4997.04|4995.55|4995.55|0
1620911490000|2021-05-13 13:11:30|4995.84|4995.84|4995.84|4995.84|4995.84|4995.84|4995.84|4995.84|0
1620911510000|2021-05-13 13:11:50|4995.55|4995.55|4995.55|4995.55|4995.55|4995.55|4995.55|4995.55|0
1620911520000|2021-05-13 13:12:00|4995.84|4995.84|4996.08|4996.08|4996.42|4996.42|4995.62|4995.62|0
1620911530000|2021-05-13 13:12:10|4996.66|4996.66|4995.84|4995.84|4996.66|4996.66|4995.84|4995.84|0
1620911540000|2021-05-13 13:12:20|4995.55|4995.55|4995.34|4995.34|4995.55|4995.55|4995.34|4995.34|0
1620911550000|2021-05-13 13:12:30|4995.55|4995.55|4996.06|4996.06|4996.06|4996.06|4995.55|4995.55|0
1620911560000|2021-05-13 13:12:40|4995.6|4995.6|4995.39|4995.39|4995.6|4995.6|4995.39|4995.39|0
1620911570000|2021-05-13 13:12:50|4994.81|4994.81|4994.81|4994.81|4994.81|4994.81|4994.81|4994.81|0
1620911580000|2021-05-13 13:13:00|4994.52|4994.52|4994.52|4994.52|4994.52|4994.52|4994.52|4994.52|0
1620911590000|2021-05-13 13:13:10|4994.06|4994.06|4994.21|4994.21|4994.21|4994.21|4993.77|4993.77|0
1620911600000|2021-05-13 13:13:20|4994.23|4994.23|4994.01|4994.01|4994.23|4994.23|4993.99|4993.99|0
1620911610000|2021-05-13 13:13:30|4994.45|4994.45|4994.45|4994.45|4994.45|4994.45|4994.45|4994.45|0
1620911630000|2021-05-13 13:13:50|4994.01|4994.01|4994.01|4994.01|4994.01|4994.01|4994.01|4994.01|0
1620911640000|2021-05-13 13:14:00|4994|4994|4993.97|4993.97|4994|4994|4993.97|4993.97|0
1620911660000|2021-05-13 13:14:20|4993.73|4993.73|4993.6|4993.6|4993.95|4993.95|4993.6|4993.6|0
1620911670000|2021-05-13 13:14:30|4993.38|4993.38|4992.91|4992.91|4993.38|4993.38|4992.88|4992.88|0
1620911680000|2021-05-13 13:14:40|4992.92|4992.92|4992.23|4992.23|4992.92|4992.92|4992.23|4992.23|0
1620911700000|2021-05-13 13:15:00|4991.94|4991.94|4991.94|4991.94|4991.94|4991.94|4991.94|4991.94|0
1620911720000|2021-05-13 13:15:20|4991.72|4991.72|4991.24|4991.24|4991.72|4991.72|4991.24|4991.24|0
1620911730000|2021-05-13 13:15:30|4991.2|4991.2|4991.21|4991.21|4991.21|4991.21|4991.2|4991.2|0
1620911740000|2021-05-13 13:15:40|4991.17|4991.17|4992.67|4992.67|4992.68|4992.68|4991.17|4991.17|0
1620911750000|2021-05-13 13:15:50|4993.55|4993.55|4993.12|4993.12|4993.79|4993.79|4992.86|4992.86|0
1620911760000|2021-05-13 13:16:00|4992.83|4992.83|4990.48|4990.48|4992.83|4992.83|4990.48|4990.48|0
1620911770000|2021-05-13 13:16:10|4990.46|4990.46|4987.97|4987.97|4990.46|4990.46|4987.97|4987.97|0
1620911780000|2021-05-13 13:16:20|4987.68|4987.68|4987.01|4987.01|4987.68|4987.68|4987.01|4987.01|0
1620911790000|2021-05-13 13:16:30|4987.22|4987.22|4987.46|4987.46|4987.46|4987.46|4987.22|4987.22|0
1620911800000|2021-05-13 13:16:40|4988.04|4988.04|4987.25|4987.25|4988.04|4988.04|4987.25|4987.25|0
1620911810000|2021-05-13 13:16:50|4986.77|4986.77|4987.25|4987.25|4987.25|4987.25|4986.77|4986.77|0
1620911820000|2021-05-13 13:17:00|4987.7|4987.7|4987.59|4987.59|4987.7|4987.7|4987.01|4987.01|0
1620911830000|2021-05-13 13:17:10|4987.37|4987.37|4986.58|4986.58|4987.37|4987.37|4986.58|4986.58|0
1620911840000|2021-05-13 13:17:20|4986.82|4986.82|4987.34|4987.34|4987.34|4987.34|4986.82|4986.82|0
1620911850000|2021-05-13 13:17:30|4986.64|4986.64|4986.64|4986.64|4986.64|4986.64|4986.64|4986.64|0
1620911860000|2021-05-13 13:17:40|4986.35|4986.35|4987.17|4987.17|4987.17|4987.17|4986.35|4986.35|0
1620911870000|2021-05-13 13:17:50|4987.39|4987.39|4987.84|4987.84|4988.13|4988.13|4987.39|4987.39|0
1620911880000|2021-05-13 13:18:00|4987.73|4987.73|4987.69|4987.69|4987.98|4987.98|4987.69|4987.69|0
1620911900000|2021-05-13 13:18:20|4987.48|4987.48|4988.06|4988.06|4988.06|4988.06|4987.48|4987.48|0
1620911910000|2021-05-13 13:18:30|4988.35|4988.35|4988.6|4988.6|4988.6|4988.6|4988.35|4988.35|0
1620911920000|2021-05-13 13:18:40|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|0
1620911930000|2021-05-13 13:18:50|4988.15|4988.15|4988.15|4988.15|4988.15|4988.15|4987.86|4987.86|0
1620911940000|2021-05-13 13:19:00|4987.19|4987.19|4987.67|4987.67|4987.67|4987.67|4986.95|4986.95|0
1620911950000|2021-05-13 13:19:10|4987.38|4987.38|4987.67|4987.67|4987.67|4987.67|4987.38|4987.38|0
1620911960000|2021-05-13 13:19:20|4988.37|4988.37|4988.62|4988.62|4988.62|4988.62|4988.37|4988.37|0
1620911970000|2021-05-13 13:19:30|4989.2|4989.2|4989.2|4989.2|4989.2|4989.2|4989.2|4989.2|0
1620911980000|2021-05-13 13:19:40|4988.91|4988.91|4988.89|4988.89|4988.91|4988.91|4988.89|4988.89|0
1620911990000|2021-05-13 13:19:50|4988.6|4988.6|4987.69|4987.69|4988.6|4988.6|4987.69|4987.69|0
1620912000000|2021-05-13 13:20:00|4987.91|4987.91|4988.35|4988.35|4988.37|4988.37|4987.62|4987.62|0
1620912010000|2021-05-13 13:20:10|4988.57|4988.57|4988.58|4988.58|4988.58|4988.58|4988.57|4988.57|0
1620912020000|2021-05-13 13:20:20|4988.36|4988.36|4988.36|4988.36|4988.36|4988.36|4988.36|4988.36|0
1620912030000|2021-05-13 13:20:30|4988.33|4988.33|4986.83|4986.83|4988.33|4988.33|4986.83|4986.83|0
1620912050000|2021-05-13 13:20:50|4987.04|4987.04|4987.04|4987.04|4987.26|4987.26|4987.04|4987.04|0
1620912060000|2021-05-13 13:21:00|4987.28|4987.28|4987.28|4987.28|4987.28|4987.28|4987.28|4987.28|0
1620912070000|2021-05-13 13:21:10|4987.5|4987.5|4989.06|4989.06|4989.06|4989.06|4987.5|4987.5|0
1620912080000|2021-05-13 13:21:20|4989.35|4989.35|4989.35|4989.35|4989.35|4989.35|4989.35|4989.35|0
1620912090000|2021-05-13 13:21:30|4990.07|4990.07|4990.71|4990.71|4990.71|4990.71|4990.07|4990.07|0
1620912100000|2021-05-13 13:21:40|4990.47|4990.47|4990.26|4990.26|4990.47|4990.47|4990.26|4990.26|0
1620912110000|2021-05-13 13:21:50|4990.5|4990.5|4990.5|4990.5|4990.5|4990.5|4990.5|4990.5|0
1620912120000|2021-05-13 13:22:00|4990.71|4990.71|4991.7|4991.7|4991.7|4991.7|4990.71|4990.71|0
1620912130000|2021-05-13 13:22:10|4991.41|4991.41|4991.62|4991.62|4991.62|4991.62|4991.41|4991.41|0
1620912140000|2021-05-13 13:22:20|4992.2|4992.2|4992.42|4992.42|4992.42|4992.42|4992.2|4992.2|0
1620912150000|2021-05-13 13:22:30|4992.63|4992.63|4992.61|4992.61|4993.4|4993.4|4992.61|4992.61|0
1620912160000|2021-05-13 13:22:40|4992.32|4992.32|4992.32|4992.32|4992.32|4992.32|4992.32|4992.32|0
1620912170000|2021-05-13 13:22:50|4991.84|4991.84|4991.55|4991.55|4991.84|4991.84|4991.55|4991.55|0
1620912180000|2021-05-13 13:23:00|4991.84|4991.84|4991.84|4991.84|4991.84|4991.84|4991.84|4991.84|0
1620912190000|2021-05-13 13:23:10|4991.83|4991.83|4991.4|4991.4|4991.83|4991.83|4991.4|4991.4|0
1620912200000|2021-05-13 13:23:20|4991.83|4991.83|4993.03|4993.03|4993.03|4993.03|4991.83|4991.83|0
1620912210000|2021-05-13 13:23:30|4992.98|4992.98|4993|4993|4993|4993|4992.98|4992.98|0
1620912230000|2021-05-13 13:23:50|4993.48|4993.48|4993.79|4993.79|4994.25|4994.25|4993.48|4993.48|0
1620912240000|2021-05-13 13:24:00|4994.01|4994.01|4994.01|4994.01|4994.01|4994.01|4994.01|4994.01|0
1620912250000|2021-05-13 13:24:10|4993.14|4993.14|4992.63|4992.63|4993.21|4993.21|4992.63|4992.63|0
1620912260000|2021-05-13 13:24:20|4992.2|4992.2|4992.2|4992.2|4992.2|4992.2|4992.2|4992.2|0
1620912270000|2021-05-13 13:24:30|4992.42|4992.42|4992.42|4992.42|4992.42|4992.42|4992.42|4992.42|0
1620912280000|2021-05-13 13:24:40|4992.66|4992.66|4993.52|4993.52|4993.81|4993.81|4992.66|4992.66|0
1620912290000|2021-05-13 13:24:50|4993.55|4993.55|4993.71|4993.71|4993.71|4993.71|4993.48|4993.48|0
1620912300000|2021-05-13 13:25:00|4994.36|4994.36|4994.67|4994.67|4994.89|4994.89|4994.31|4994.31|0
1620912310000|2021-05-13 13:25:10|4995.12|4995.12|4995.93|4995.93|4995.93|4995.93|4995.12|4995.12|0
1620912340000|2021-05-13 13:25:40|4996.14|4996.14|4996.17|4996.17|4996.2|4996.2|4996.14|4996.14|0
1620912350000|2021-05-13 13:25:50|4996.19|4996.19|4995.98|4995.98|4996.19|4996.19|4995.98|4995.98|0
1620912360000|2021-05-13 13:26:00|4995.74|4995.74|4994.77|4994.77|4995.74|4995.74|4994.77|4994.77|0
1620912370000|2021-05-13 13:26:10|4994.48|4994.48|4992.47|4992.47|4994.48|4994.48|4992.47|4992.47|0
1620912380000|2021-05-13 13:26:20|4992.04|4992.04|4992.04|4992.04|4992.04|4992.04|4992.04|4992.04|0
1620912400000|2021-05-13 13:26:40|4992.33|4992.33|4993.86|4993.86|4993.86|4993.86|4992.33|4992.33|0
1620912410000|2021-05-13 13:26:50|4993.87|4993.87|4993.86|4993.86|4993.87|4993.87|4993.86|4993.86|0
1620912420000|2021-05-13 13:27:00|4994.07|4994.07|4994.53|4994.53|4994.53|4994.53|4994.07|4994.07|0
1620912430000|2021-05-13 13:27:10|4996.31|4996.31|4996.09|4996.09|4996.31|4996.31|4996.09|4996.09|0
1620912440000|2021-05-13 13:27:20|4995.61|4995.61|4993.16|4993.16|4995.61|4995.61|4993.16|4993.16|0
1620912450000|2021-05-13 13:27:30|4992.95|4992.95|4991.44|4991.44|4992.95|4992.95|4991.44|4991.44|0
1620912460000|2021-05-13 13:27:40|4991.15|4991.15|4992.81|4992.81|4992.81|4992.81|4991.11|4991.11|0
1620912470000|2021-05-13 13:27:50|4992.68|4992.68|4993.35|4993.35|4993.35|4993.35|4992.68|4992.68|0
1620912480000|2021-05-13 13:28:00|4992.77|4992.77|4992.26|4992.26|4992.84|4992.84|4992.26|4992.26|0
1620912500000|2021-05-13 13:28:20|4992.84|4992.84|4992.63|4992.63|4992.84|4992.84|4992.63|4992.63|0
1620912510000|2021-05-13 13:28:30|4992.55|4992.55|4991.43|4991.43|4992.55|4992.55|4991.22|4991.22|0
1620912520000|2021-05-13 13:28:40|4991.67|4991.67|4992.25|4992.25|4992.25|4992.25|4991.67|4991.67|0
1620912530000|2021-05-13 13:28:50|4992.28|4992.28|4992.5|4992.5|4992.5|4992.5|4992.28|4992.28|0
1620912540000|2021-05-13 13:29:00|4992.71|4992.71|4992.98|4992.98|4993.19|4993.19|4992.71|4992.71|0
1620912560000|2021-05-13 13:29:20|4993.27|4993.27|4994.39|4994.39|4994.39|4994.39|4993.27|4993.27|0
1620912570000|2021-05-13 13:29:30|4994.18|4994.18|4994.18|4994.18|4994.18|4994.18|4994.18|4994.18|0
1620912580000|2021-05-13 13:29:40|4994.14|4994.14|4994.71|4994.71|4994.71|4994.71|4994.14|4994.14|0
1620912590000|2021-05-13 13:29:50|4994.67|4994.67|4989.94|4989.94|4994.67|4994.67|4989.94|4989.94|0
1620912600000|2021-05-13 13:30:00|4989.73|4989.73|4971|4971|4989.73|4989.73|4966.96|4966.96|0
1620912610000|2021-05-13 13:30:10|4974.35|4974.35|4969.14|4969.14|4974.35|4974.35|4964.31|4964.31|0
1620912620000|2021-05-13 13:30:20|4969.79|4969.79|4969.03|4969.03|4970.34|4970.34|4968.58|4968.58|0
1620912630000|2021-05-13 13:30:30|4966.39|4966.39|4967.04|4967.04|4967.93|4967.93|4965.93|4965.93|0
1620912640000|2021-05-13 13:30:40|4966.08|4966.08|4971.75|4971.75|4971.75|4971.75|4966.08|4966.08|0
1620912650000|2021-05-13 13:30:50|4971.71|4971.71|4971.95|4971.95|4972.3|4972.3|4970.94|4970.94|0
1620912660000|2021-05-13 13:31:00|4972.52|4972.52|4976.59|4976.59|4976.59|4976.59|4972.52|4972.52|0
1620912670000|2021-05-13 13:31:10|4976.88|4976.88|4973.51|4973.51|4980.12|4980.12|4973.51|4973.51|0
1620912680000|2021-05-13 13:31:20|4973.08|4973.08|4974.42|4974.42|4974.42|4974.42|4972.28|4972.28|0
1620912690000|2021-05-13 13:31:30|4974.71|4974.71|4971.03|4971.03|4974.71|4974.71|4970.38|4970.38|0
1620912700000|2021-05-13 13:31:40|4971.89|4971.89|4974.34|4974.34|4974.34|4974.34|4970.74|4970.74|0
1620912710000|2021-05-13 13:31:50|4975.06|4975.06|4973.91|4973.91|4975.27|4975.27|4972.32|4972.32|0
1620912720000|2021-05-13 13:32:00|4973.19|4973.19|4975.2|4975.2|4976.68|4976.68|4973.19|4973.19|0
1620912730000|2021-05-13 13:32:10|4975.17|4975.17|4979.09|4979.09|4979.38|4979.38|4975.17|4975.17|0
1620912740000|2021-05-13 13:32:20|4978.51|4978.51|4981.67|4981.67|4981.67|4981.67|4978.51|4978.51|0
1620912750000|2021-05-13 13:32:30|4983.11|4983.11|4985.57|4985.57|4985.57|4985.57|4983.11|4983.11|0
1620912760000|2021-05-13 13:32:40|4986.66|4986.66|4987.23|4987.23|4987.23|4987.23|4986.66|4986.66|0
1620912770000|2021-05-13 13:32:50|4987.81|4987.81|4988.48|4988.48|4988.72|4988.72|4987.81|4987.81|0
1620912780000|2021-05-13 13:33:00|4990.21|4990.21|4991.61|4991.61|4992.71|4992.71|4989.56|4989.56|0
1620912790000|2021-05-13 13:33:10|4993.2|4993.2|4991.62|4991.62|4994.15|4994.15|4991.14|4991.14|0
1620912800000|2021-05-13 13:33:20|4992.48|4992.48|4996.67|4996.67|4996.96|4996.96|4992.48|4992.48|0
1620912810000|2021-05-13 13:33:30|4996.69|4996.69|4993.32|4993.32|4996.93|4996.93|4993.24|4993.24|0
1620912820000|2021-05-13 13:33:40|4993.61|4993.61|4995.78|4995.78|4995.78|4995.78|4993.61|4993.61|0
1620912830000|2021-05-13 13:33:50|4995.3|4995.3|4995.52|4995.52|4995.52|4995.52|4995.3|4995.3|0
1620912840000|2021-05-13 13:34:00|4994.43|4994.43|4996.79|4996.79|4997.03|4997.03|4994.43|4994.43|0
1620912850000|2021-05-13 13:34:10|4996.5|4996.5|4994.05|4994.05|4996.57|4996.57|4994.05|4994.05|0
1620912860000|2021-05-13 13:34:20|4993.81|4993.81|4993.92|4993.92|4994.8|4994.8|4992.32|4992.32|0
1620912870000|2021-05-13 13:34:30|4994.16|4994.16|4993.65|4993.65|4994.23|4994.23|4992.28|4992.28|0
1620912880000|2021-05-13 13:34:40|4992.55|4992.55|4993.84|4993.84|4996.72|4996.72|4992.55|4992.55|0
1620912890000|2021-05-13 13:34:50|4994.08|4994.08|4995.59|4995.59|4995.59|4995.59|4994.08|4994.08|0
1620912900000|2021-05-13 13:35:00|4996.07|4996.07|5001.82|5001.82|5002.43|5002.43|4996.07|4996.07|0
1620912910000|2021-05-13 13:35:10|5002.11|5002.11|5002.14|5002.14|5004.25|5004.25|5002.11|5002.11|0
1620912920000|2021-05-13 13:35:20|5001.42|5001.42|4999.4|4999.4|5001.42|5001.42|4998.76|4998.76|0
1620912930000|2021-05-13 13:35:30|4999.98|4999.98|5000.05|5000.05|5001.28|5001.28|4999.98|4999.98|0
1620912940000|2021-05-13 13:35:40|4999.76|4999.76|5000.6|5000.6|5000.6|5000.6|4998.39|4998.39|0
1620912950000|2021-05-13 13:35:50|5000.02|5000.02|4997.31|4997.31|5000.31|5000.31|4996.45|4996.45|0
1620912960000|2021-05-13 13:36:00|4997.6|4997.6|4997.64|4997.64|4998.22|4998.22|4996.63|4996.63|0
1620912970000|2021-05-13 13:36:10|4996.99|4996.99|4998.37|4998.37|4998.37|4998.37|4995.72|4995.72|0
1620912980000|2021-05-13 13:36:20|4998.15|4998.15|4999.58|4999.58|4999.59|4999.59|4998.15|4998.15|0
1620912990000|2021-05-13 13:36:30|4999|4999|5000|5000|5000|5000|4999|4999|0
1620913000000|2021-05-13 13:36:40|4998.85|4998.85|4998.76|4998.76|4999.72|4999.72|4998.76|4998.76|0
1620913010000|2021-05-13 13:36:50|4999.62|4999.62|4998.94|4998.94|4999.62|4999.62|4998.9|4998.9|0
1620913020000|2021-05-13 13:37:00|4999.15|4999.15|5003.47|5003.47|5003.47|5003.47|4999.15|4999.15|0
1620913030000|2021-05-13 13:37:10|5003.95|5003.95|5003.87|5003.87|5004.4|5004.4|5003.53|5003.53|0
1620913040000|2021-05-13 13:37:20|5003.58|5003.58|5003.94|5003.94|5003.94|5003.94|5002.79|5002.79|0
1620913050000|2021-05-13 13:37:30|5004.38|5004.38|5003.71|5003.71|5005.53|5005.53|5003.13|5003.13|0
1620913060000|2021-05-13 13:37:40|5003.92|5003.92|5000.87|5000.87|5003.92|5003.92|5000.87|5000.87|0
1620913070000|2021-05-13 13:37:50|5001.16|5001.16|5000.32|5000.32|5001.93|5001.93|4999.79|4999.79|0
1620913080000|2021-05-13 13:38:00|5000.1|5000.1|4994.91|4994.91|5000.1|5000.1|4994.12|4994.12|0
1620913090000|2021-05-13 13:38:10|4995.2|4995.2|4995.19|4995.19|4995.49|4995.49|4994.9|4994.9|0
1620913100000|2021-05-13 13:38:20|4996.34|4996.34|4997.53|4997.53|4998.59|4998.59|4996.34|4996.34|0
1620913110000|2021-05-13 13:38:30|4997.75|4997.75|5001.63|5001.63|5001.92|5001.92|4997.75|4997.75|0
1620913120000|2021-05-13 13:38:40|5002.2|5002.2|5003.47|5003.47|5004.05|5004.05|5002.2|5002.2|0
1620913130000|2021-05-13 13:38:50|5005.2|5005.2|5006.07|5006.07|5006.07|5006.07|5003.9|5003.9|0
1620913140000|2021-05-13 13:39:00|5006.36|5006.36|5006.81|5006.81|5007.1|5007.1|5006.24|5006.24|0
1620913150000|2021-05-13 13:39:10|5007.1|5007.1|5003.05|5003.05|5007.1|5007.1|5003.05|5003.05|0
1620913160000|2021-05-13 13:39:20|5002.98|5002.98|5002.98|5002.98|5003.56|5003.56|5002.98|5002.98|0
1620913170000|2021-05-13 13:39:30|5002.4|5002.4|4997.62|4997.62|5002.4|5002.4|4997.62|4997.62|0
1620913180000|2021-05-13 13:39:40|4997.86|4997.86|4997.57|4997.57|4997.86|4997.86|4997.28|4997.28|0
1620913190000|2021-05-13 13:39:50|4995.53|4995.53|4993.73|4993.73|4995.53|4995.53|4992.94|4992.94|0
1620913200000|2021-05-13 13:40:00|4994.02|4994.02|4995.2|4995.2|4997.65|4997.65|4993.72|4993.72|0
1620913210000|2021-05-13 13:40:10|4994.91|4994.91|4998.15|4998.15|4998.15|4998.15|4994.62|4994.62|0
1620913220000|2021-05-13 13:40:20|4996.71|4996.71|4995.22|4995.22|4996.71|4996.71|4995.22|4995.22|0
1620913230000|2021-05-13 13:40:30|4994.65|4994.65|4998.92|4998.92|4998.92|4998.92|4994.65|4994.65|0
1620913240000|2021-05-13 13:40:40|4999.78|4999.78|5001.49|5001.49|5001.73|5001.73|4999.78|4999.78|0
1620913250000|2021-05-13 13:40:50|5000.53|5000.53|4998.32|4998.32|5001.01|5001.01|4998.03|4998.03|0
1620913260000|2021-05-13 13:41:00|4998.1|4998.1|4997.29|4997.29|4998.44|4998.44|4997.29|4997.29|0
1620913270000|2021-05-13 13:41:10|4997|4997|4994.26|4994.26|4997.29|4997.29|4994.26|4994.26|0
1620913280000|2021-05-13 13:41:20|4995.13|4995.13|4995.37|4995.37|4995.37|4995.37|4995.13|4995.13|0
1620913290000|2021-05-13 13:41:30|4995.08|4995.08|4998.1|4998.1|4998.1|4998.1|4995.08|4995.08|0
1620913300000|2021-05-13 13:41:40|4998.97|4998.97|4999.4|4999.4|4999.62|4999.62|4998.97|4998.97|0
1620913310000|2021-05-13 13:41:50|4999.83|4999.83|5000.78|5000.78|5000.82|5000.82|4999.26|4999.26|0
1620913320000|2021-05-13 13:42:00|5000.2|5000.2|5001.78|5001.78|5001.78|5001.78|5000.2|5000.2|0
1620913330000|2021-05-13 13:42:10|5002.07|5002.07|5006.1|5006.1|5006.1|5006.1|5002.07|5002.07|0
1620913340000|2021-05-13 13:42:20|5007.59|5007.59|5008.36|5008.36|5008.36|5008.36|5006.39|5006.39|0
1620913350000|2021-05-13 13:42:30|5008.07|5008.07|5005.22|5005.22|5008.07|5008.07|5004.06|5004.06|0
1620913360000|2021-05-13 13:42:40|5005.43|5005.43|5005.63|5005.63|5005.63|5005.63|5004.91|5004.91|0
1620913370000|2021-05-13 13:42:50|5005.05|5005.05|5005.29|5005.29|5005.29|5005.29|5005.05|5005.05|0
1620913380000|2021-05-13 13:43:00|5006.15|5006.15|5004.86|5004.86|5006.15|5006.15|5004.86|5004.86|0
1620913390000|2021-05-13 13:43:10|5004.64|5004.64|5005.09|5005.09|5005.09|5005.09|5004.62|5004.62|0
1620913400000|2021-05-13 13:43:20|5004.23|5004.23|5000.49|5000.49|5004.23|5004.23|5000.49|5000.49|0
1620913410000|2021-05-13 13:43:30|5001.06|5001.06|5002.38|5002.38|5002.38|5002.38|5001.06|5001.06|0
1620913420000|2021-05-13 13:43:40|5002.17|5002.17|5000.56|5000.56|5002.17|5002.17|5000.56|5000.56|0
1620913430000|2021-05-13 13:43:50|5001.14|5001.14|4999.33|4999.33|5001.14|5001.14|4999.25|4999.25|0
1620913440000|2021-05-13 13:44:00|4999.54|4999.54|4997.26|4997.26|4999.54|4999.54|4995.67|4995.67|0
1620913450000|2021-05-13 13:44:10|4996.68|4996.68|4999.8|4999.8|4999.8|4999.8|4996.68|4996.68|0
1620913460000|2021-05-13 13:44:20|5000.67|5000.67|4999.71|4999.71|5001.97|5001.97|4999.71|4999.71|0
1620913470000|2021-05-13 13:44:30|4999.42|4999.42|4998.05|4998.05|4999.42|4999.42|4998.05|4998.05|0
1620913480000|2021-05-13 13:44:40|4997.57|4997.57|4997.1|4997.1|4997.57|4997.57|4996.52|4996.52|0
1620913490000|2021-05-13 13:44:50|4997.68|4997.68|4997.68|4997.68|4997.68|4997.68|4997.68|4997.68|0
1620913500000|2021-05-13 13:45:00|4998.15|4998.15|5009.35|5009.35|5009.35|5009.35|4998.15|4998.15|0
1620913510000|2021-05-13 13:45:10|5010|5010|5007.2|5007.2|5010|5010|5006.62|5006.62|0
1620913520000|2021-05-13 13:45:20|5006.96|5006.96|5007.39|5007.39|5007.39|5007.39|5006.09|5006.09|0
1620913530000|2021-05-13 13:45:30|5006.91|5006.91|5005.46|5005.46|5006.91|5006.91|5005.46|5005.46|0
1620913540000|2021-05-13 13:45:40|5006.4|5006.4|5008.11|5008.11|5008.11|5008.11|5006.4|5006.4|0
1620913550000|2021-05-13 13:45:50|5008.4|5008.4|5008.04|5008.04|5008.61|5008.61|5008.04|5008.04|0
1620913560000|2021-05-13 13:46:00|5007.82|5007.82|5005.9|5005.9|5008.11|5008.11|5005.32|5005.32|0
1620913570000|2021-05-13 13:46:10|5005.61|5005.61|5005.63|5005.63|5005.63|5005.63|5004.76|5004.76|0
1620913580000|2021-05-13 13:46:20|5006.2|5006.2|5005.34|5005.34|5006.2|5006.2|5005.34|5005.34|0
1620913590000|2021-05-13 13:46:30|5004.62|5004.62|5003.46|5003.46|5004.9|5004.9|5003.46|5003.46|0
1620913600000|2021-05-13 13:46:40|5002.81|5002.81|5002.58|5002.58|5004.11|5004.11|5002.58|5002.58|0
1620913610000|2021-05-13 13:46:50|5003.15|5003.15|5005.6|5005.6|5005.6|5005.6|5002.58|5002.58|0
1620913620000|2021-05-13 13:47:00|5005.39|5005.39|5005.96|5005.96|5006.25|5006.25|5004.81|5004.81|0
1620913630000|2021-05-13 13:47:10|5006.25|5006.25|5006.92|5006.92|5007.36|5007.36|5005.15|5005.15|0
1620913640000|2021-05-13 13:47:20|5006.35|5006.35|5005.53|5005.53|5006.35|5006.35|5005.53|5005.53|0
1620913650000|2021-05-13 13:47:30|5006.1|5006.1|5006.1|5006.1|5006.1|5006.1|5006.1|5006.1|0
1620913660000|2021-05-13 13:47:40|5006.32|5006.32|5006.03|5006.03|5006.32|5006.32|5005.09|5005.09|0
1620913670000|2021-05-13 13:47:50|5007.28|5007.28|5008.34|5008.34|5008.58|5008.58|5006.99|5006.99|0
1620913680000|2021-05-13 13:48:00|5008.1|5008.1|5007.59|5007.59|5008.39|5008.39|5007.59|5007.59|0
1620913690000|2021-05-13 13:48:10|5007.38|5007.38|5005.95|5005.95|5007.38|5007.38|5004.79|5004.79|0
1620913700000|2021-05-13 13:48:20|5005.91|5005.91|5005.3|5005.3|5005.91|5005.91|5005.3|5005.3|0
1620913710000|2021-05-13 13:48:30|5005.26|5005.26|5006.28|5006.28|5006.57|5006.57|5004.98|5004.98|0
1620913720000|2021-05-13 13:48:40|5005.7|5005.7|5003.81|5003.81|5005.7|5005.7|5003.81|5003.81|0
1620913730000|2021-05-13 13:48:50|5003.79|5003.79|5005.37|5005.37|5005.37|5005.37|5003.79|5003.79|0
1620913740000|2021-05-13 13:49:00|5005.59|5005.59|5005.18|5005.18|5005.87|5005.87|5004.02|5004.02|0
1620913750000|2021-05-13 13:49:10|5004.89|5004.89|5005.18|5005.18|5005.18|5005.18|5004.89|5004.89|0
1620913760000|2021-05-13 13:49:20|5007.53|5007.53|5007.29|5007.29|5008.11|5008.11|5007.29|5007.29|0
1620913770000|2021-05-13 13:49:30|5007.58|5007.58|5005.01|5005.01|5008.06|5008.06|5005.01|5005.01|0
1620913780000|2021-05-13 13:49:40|5005.59|5005.59|5005.35|5005.35|5006.04|5006.04|5005.32|5005.32|0
1620913790000|2021-05-13 13:49:50|5005.06|5005.06|5004.66|5004.66|5005.06|5005.06|5004.66|5004.66|0
1620913800000|2021-05-13 13:50:00|5004.19|5004.19|5011.02|5011.02|5011.31|5011.31|5004.19|5004.19|0
1620913810000|2021-05-13 13:50:10|5012.18|5012.18|5011.82|5011.82|5012.18|5012.18|5011.82|5011.82|0
1620913820000|2021-05-13 13:50:20|5012.4|5012.4|5013.84|5013.84|5013.84|5013.84|5012.4|5012.4|0
1620913830000|2021-05-13 13:50:30|5013.55|5013.55|5014.37|5014.37|5015.83|5015.83|5013.43|5013.43|0
1620913840000|2021-05-13 13:50:40|5014.94|5014.94|5017.73|5017.73|5018.5|5018.5|5014.94|5014.94|0
1620913850000|2021-05-13 13:50:50|5018.16|5018.16|5017.73|5017.73|5018.16|5018.16|5016.86|5016.86|0
1620913860000|2021-05-13 13:51:00|5018.02|5018.02|5016.4|5016.4|5018.3|5018.3|5016.4|5016.4|0
1620913870000|2021-05-13 13:51:10|5016.12|5016.12|5016.76|5016.76|5016.76|5016.76|5015.25|5015.25|0
1620913880000|2021-05-13 13:51:20|5017.92|5017.92|5017.92|5017.92|5017.92|5017.92|5017.92|5017.92|0
1620913890000|2021-05-13 13:51:30|5016.33|5016.33|5016.62|5016.62|5017.2|5017.2|5016.33|5016.33|0
1620913900000|2021-05-13 13:51:40|5017.49|5017.49|5016.6|5016.6|5017.7|5017.7|5016.6|5016.6|0
1620913910000|2021-05-13 13:51:50|5016.07|5016.07|5017.91|5017.91|5017.91|5017.91|5016.07|5016.07|0
1620913920000|2021-05-13 13:52:00|5018.2|5018.2|5018.2|5018.2|5018.48|5018.48|5018.2|5018.2|0
1620913930000|2021-05-13 13:52:10|5017.48|5017.48|5020.65|5020.65|5020.65|5020.65|5017.48|5017.48|0
1620913940000|2021-05-13 13:52:20|5021.23|5021.23|5022.3|5022.3|5024.2|5024.2|5020.94|5020.94|0
1620913950000|2021-05-13 13:52:30|5021.73|5021.73|5021.01|5021.01|5021.73|5021.73|5020.43|5020.43|0
1620913960000|2021-05-13 13:52:40|5020.87|5020.87|5021.73|5021.73|5021.73|5021.73|5020.87|5020.87|0
1620913970000|2021-05-13 13:52:50|5022.74|5022.74|5024.9|5024.9|5024.9|5024.9|5022.74|5022.74|0
1620913980000|2021-05-13 13:53:00|5024.32|5024.32|5025.38|5025.38|5025.67|5025.67|5024.32|5024.32|0
1620913990000|2021-05-13 13:53:10|5025.6|5025.6|5025.67|5025.67|5025.83|5025.83|5024.8|5024.8|0
1620914000000|2021-05-13 13:53:20|5025.14|5025.14|5027.18|5027.18|5027.18|5027.18|5024.71|5024.71|0
1620914010000|2021-05-13 13:53:30|5027.47|5027.47|5027.87|5027.87|5028.15|5028.15|5026.89|5026.89|0
1620914020000|2021-05-13 13:53:40|5027.58|5027.58|5026.38|5026.38|5027.58|5027.58|5026.38|5026.38|0
1620914030000|2021-05-13 13:53:50|5026.95|5026.95|5026.95|5026.95|5026.95|5026.95|5026.38|5026.38|0
1620914040000|2021-05-13 13:54:00|5027.82|5027.82|5029.93|5029.93|5029.93|5029.93|5027.82|5027.82|0
1620914050000|2021-05-13 13:54:10|5029.64|5029.64|5030.19|5030.19|5030.19|5030.19|5029.64|5029.64|0
1620914060000|2021-05-13 13:54:20|5029.95|5029.95|5026.42|5026.42|5029.95|5029.95|5026.42|5026.42|0
1620914070000|2021-05-13 13:54:30|5026.85|5026.85|5027.14|5027.14|5027.43|5027.43|5026.85|5026.85|0
1620914080000|2021-05-13 13:54:40|5026.92|5026.92|5027.21|5027.21|5027.21|5027.21|5025.99|5025.99|0
1620914090000|2021-05-13 13:54:50|5027.43|5027.43|5027.72|5027.72|5028.01|5028.01|5027.43|5027.43|0
1620914100000|2021-05-13 13:55:00|5027.29|5027.29|5033.69|5033.69|5033.69|5033.69|5027.29|5027.29|0
1620914110000|2021-05-13 13:55:10|5033.98|5033.98|5034.28|5034.28|5034.57|5034.57|5033.98|5033.98|0
1620914120000|2021-05-13 13:55:20|5034.62|5034.62|5033.09|5033.09|5034.62|5034.62|5033.09|5033.09|0
1620914130000|2021-05-13 13:55:30|5032.51|5032.51|5032.84|5032.84|5033.08|5033.08|5032.16|5032.16|0
1620914140000|2021-05-13 13:55:40|5031.76|5031.76|5031.32|5031.32|5031.76|5031.76|5030.75|5030.75|0
1620914150000|2021-05-13 13:55:50|5031.03|5031.03|5030.46|5030.46|5031.03|5031.03|5030.46|5030.46|0
1620914160000|2021-05-13 13:56:00|5030.47|5030.47|5031.58|5031.58|5032.13|5032.13|5030.47|5030.47|0
1620914170000|2021-05-13 13:56:10|5030.79|5030.79|5030.26|5030.26|5031.08|5031.08|5030.26|5030.26|0
1620914180000|2021-05-13 13:56:20|5029.97|5029.97|5028.43|5028.43|5029.97|5029.97|5024.9|5024.9|0
1620914190000|2021-05-13 13:56:30|5028.65|5028.65|5028.29|5028.29|5028.65|5028.65|5028.29|5028.29|0
1620914200000|2021-05-13 13:56:40|5028.58|5028.58|5027.42|5027.42|5028.58|5028.58|5027.42|5027.42|0
1620914210000|2021-05-13 13:56:50|5028.58|5028.58|5027.64|5027.64|5029.15|5029.15|5027.35|5027.35|0
1620914220000|2021-05-13 13:57:00|5028.07|5028.07|5031.02|5031.02|5031.23|5031.23|5028.07|5028.07|0
1620914230000|2021-05-13 13:57:10|5031.24|5031.24|5031.24|5031.24|5031.24|5031.24|5031.24|5031.24|0
1620914240000|2021-05-13 13:57:20|5031.53|5031.53|5033.66|5033.66|5033.95|5033.95|5031.53|5031.53|0
1620914250000|2021-05-13 13:57:30|5033.37|5033.37|5033.18|5033.18|5033.37|5033.37|5033.13|5033.13|0
1620914260000|2021-05-13 13:57:40|5033.76|5033.76|5034.48|5034.48|5034.48|5034.48|5033.76|5033.76|0
1620914270000|2021-05-13 13:57:50|5034.53|5034.53|5033.66|5033.66|5034.53|5034.53|5033.66|5033.66|0
1620914280000|2021-05-13 13:58:00|5033.37|5033.37|5032.62|5032.62|5033.37|5033.37|5032|5032|0
1620914290000|2021-05-13 13:58:10|5032.91|5032.91|5034.11|5034.11|5034.11|5034.11|5032.91|5032.91|0
1620914300000|2021-05-13 13:58:20|5033.82|5033.82|5033.17|5033.17|5034.03|5034.03|5033.17|5033.17|0
1620914310000|2021-05-13 13:58:30|5032.69|5032.69|5032.47|5032.47|5032.98|5032.98|5032.47|5032.47|0
1620914320000|2021-05-13 13:58:40|5032.23|5032.23|5032.52|5032.52|5032.52|5032.52|5032.23|5032.23|0
1620914330000|2021-05-13 13:58:50|5032.23|5032.23|5032.52|5032.52|5032.52|5032.52|5031.66|5031.66|0
1620914340000|2021-05-13 13:59:00|5032.31|5032.31|5033.58|5033.58|5033.58|5033.58|5032.31|5032.31|0
1620914350000|2021-05-13 13:59:10|5034.01|5034.01|5034.59|5034.59|5034.59|5034.59|5034.01|5034.01|0
1620914360000|2021-05-13 13:59:20|5035.24|5035.24|5034.94|5034.94|5035.95|5035.95|5034.94|5034.94|0
1620914370000|2021-05-13 13:59:30|5034.47|5034.47|5033.72|5033.72|5034.47|5034.47|5033.67|5033.67|0
1620914380000|2021-05-13 13:59:40|5033.43|5033.43|5029.68|5029.68|5033.43|5033.43|5029.68|5029.68|0
1620914390000|2021-05-13 13:59:50|5030.55|5030.55|5031.34|5031.34|5031.34|5031.34|5030.47|5030.47|0
1620914400000|2021-05-13 14:00:00|5031.63|5031.63|5030.91|5030.91|5031.99|5031.99|5030.91|5030.91|0
1620914410000|2021-05-13 14:00:10|5031.77|5031.77|5030.91|5030.91|5031.77|5031.77|5030.91|5030.91|0
1620914420000|2021-05-13 14:00:20|5031.38|5031.38|5032.71|5032.71|5032.71|5032.71|5030.23|5030.23|0
1620914430000|2021-05-13 14:00:30|5032.13|5032.13|5032.85|5032.85|5032.85|5032.85|5032.13|5032.13|0
1620914440000|2021-05-13 14:00:40|5033.42|5033.42|5033.3|5033.3|5034.07|5034.07|5033.3|5033.3|0
1620914450000|2021-05-13 14:00:50|5031.84|5031.84|5034.36|5034.36|5034.36|5034.36|5031.84|5031.84|0
1620914470000|2021-05-13 14:01:10|5034.58|5034.58|5035.56|5035.56|5035.56|5035.56|5034.58|5034.58|0
1620914480000|2021-05-13 14:01:20|5035.85|5035.85|5035.16|5035.16|5036.3|5036.3|5034.95|5034.95|0
1620914490000|2021-05-13 14:01:30|5035.4|5035.4|5035.64|5035.64|5035.64|5035.64|5035.4|5035.4|0
1620914500000|2021-05-13 14:01:40|5035.92|5035.92|5036.36|5036.36|5036.36|5036.36|5035.92|5035.92|0
1620914510000|2021-05-13 14:01:50|5037.22|5037.22|5036.72|5036.72|5037.75|5037.75|5036.72|5036.72|0
1620914520000|2021-05-13 14:02:00|5036.43|5036.43|5036.14|5036.14|5036.43|5036.43|5035.92|5035.92|0
1620914530000|2021-05-13 14:02:10|5035.56|5035.56|5036.14|5036.14|5036.14|5036.14|5035.56|5035.56|0
1620914550000|2021-05-13 14:02:30|5037.05|5037.05|5036.6|5036.6|5037.05|5037.05|5036.38|5036.38|0
1620914560000|2021-05-13 14:02:40|5036.38|5036.38|5035.49|5035.49|5036.38|5036.38|5035.27|5035.27|0
1620914570000|2021-05-13 14:02:50|5035.27|5035.27|5035.11|5035.11|5035.27|5035.27|5033.81|5033.81|0
1620914580000|2021-05-13 14:03:00|5035.59|5035.59|5036.86|5036.86|5036.86|5036.86|5035.59|5035.59|0
1620914590000|2021-05-13 14:03:10|5036.62|5036.62|5037.05|5037.05|5037.05|5037.05|5036.62|5036.62|0
1620914600000|2021-05-13 14:03:20|5037.29|5037.29|5039.28|5039.28|5039.28|5039.28|5037.29|5037.29|0
1620914610000|2021-05-13 14:03:30|5039.52|5039.52|5038.35|5038.35|5039.57|5039.57|5038.35|5038.35|0
1620914620000|2021-05-13 14:03:40|5038.63|5038.63|5038.87|5038.87|5038.87|5038.87|5038.63|5038.63|0
1620914630000|2021-05-13 14:03:50|5038.3|5038.3|5038.55|5038.55|5038.55|5038.55|5038.01|5038.01|0
1620914640000|2021-05-13 14:04:00|5038.98|5038.98|5038.39|5038.39|5039.8|5039.8|5038.39|5038.39|0
1620914650000|2021-05-13 14:04:10|5038.36|5038.36|5037.04|5037.04|5038.36|5038.36|5037.04|5037.04|0
1620914660000|2021-05-13 14:04:20|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|5035.87|5035.87|0
1620914670000|2021-05-13 14:04:30|5037.5|5037.5|5038.62|5038.62|5038.62|5038.62|5037.5|5037.5|0
1620914680000|2021-05-13 14:04:40|5038.84|5038.84|5043.14|5043.14|5043.38|5043.38|5038.84|5038.84|0
1620914690000|2021-05-13 14:04:50|5042.9|5042.9|5043.19|5043.19|5043.19|5043.19|5042.9|5042.9|0
1620914700000|2021-05-13 14:05:00|5043.65|5043.65|5044.34|5044.34|5044.34|5044.34|5043.65|5043.65|0
1620914710000|2021-05-13 14:05:10|5044.79|5044.79|5046.33|5046.33|5046.33|5046.33|5044.79|5044.79|0
1620914720000|2021-05-13 14:05:20|5046.55|5046.55|5045.37|5045.37|5046.84|5046.84|5045.35|5045.35|0
1620914730000|2021-05-13 14:05:30|5045.8|5045.8|5045.59|5045.59|5045.8|5045.8|5045.59|5045.59|0
1620914740000|2021-05-13 14:05:40|5045.35|5045.35|5045.2|5045.2|5045.49|5045.49|5044.92|5044.92|0
1620914750000|2021-05-13 14:05:50|5045.24|5045.24|5044.21|5044.21|5045.48|5045.48|5044.21|5044.21|0
1620914760000|2021-05-13 14:06:00|5043.92|5043.92|5042.67|5042.67|5043.92|5043.92|5042.43|5042.43|0
1620914770000|2021-05-13 14:06:10|5043.54|5043.54|5043.94|5043.94|5044.67|5044.67|5043.54|5043.54|0
1620914780000|2021-05-13 14:06:20|5044.23|5044.23|5043.37|5043.37|5044.47|5044.47|5043.37|5043.37|0
1620914790000|2021-05-13 14:06:30|5043.08|5043.08|5040.82|5040.82|5043.08|5043.08|5040.82|5040.82|0
1620914800000|2021-05-13 14:06:40|5041.39|5041.39|5040.06|5040.06|5041.39|5041.39|5040.06|5040.06|0
1620914810000|2021-05-13 14:06:50|5040.27|5040.27|5040.05|5040.05|5040.27|5040.27|5040.04|5040.04|0
1620914820000|2021-05-13 14:07:00|5040.92|5040.92|5040.31|5040.31|5040.92|5040.92|5039.87|5039.87|0
1620914830000|2021-05-13 14:07:10|5040.79|5040.79|5041.56|5041.56|5041.56|5041.56|5040.26|5040.26|0
1620914840000|2021-05-13 14:07:20|5041.51|5041.51|5040.43|5040.43|5041.51|5041.51|5040.43|5040.43|0
1620914850000|2021-05-13 14:07:30|5040.72|5040.72|5040.51|5040.51|5040.72|5040.72|5040.5|5040.5|0
1620914860000|2021-05-13 14:07:40|5040.29|5040.29|5039.85|5039.85|5040.29|5040.29|5039.28|5039.28|0
1620914870000|2021-05-13 14:07:50|5039.56|5039.56|5037.83|5037.83|5039.56|5039.56|5037.26|5037.26|0
1620914880000|2021-05-13 14:08:00|5038.12|5038.12|5039.61|5039.61|5039.9|5039.9|5038.12|5038.12|0
1620914890000|2021-05-13 14:08:10|5039.9|5039.9|5039.08|5039.08|5039.9|5039.9|5039.08|5039.08|0
1620914900000|2021-05-13 14:08:20|5039.37|5039.37|5039.23|5039.23|5039.37|5039.37|5038.65|5038.65|0
1620914910000|2021-05-13 14:08:30|5038.94|5038.94|5037.29|5037.29|5038.94|5038.94|5037.29|5037.29|0
1620914920000|2021-05-13 14:08:40|5036.42|5036.42|5035.07|5035.07|5036.42|5036.42|5035.07|5035.07|0
1620914930000|2021-05-13 14:08:50|5035.35|5035.35|5035.14|5035.14|5035.35|5035.35|5035.14|5035.14|0
1620914950000|2021-05-13 14:09:10|5035.35|5035.35|5036.48|5036.48|5036.48|5036.48|5035.35|5035.35|0
1620914960000|2021-05-13 14:09:20|5035.76|5035.76|5033.64|5033.64|5035.76|5035.76|5033.64|5033.64|0
1620914970000|2021-05-13 14:09:30|5033.93|5033.93|5033.67|5033.67|5034.17|5034.17|5033.38|5033.38|0
1620914980000|2021-05-13 14:09:40|5033.38|5033.38|5032.17|5032.17|5033.38|5033.38|5032.17|5032.17|0
1620914990000|2021-05-13 14:09:50|5031.93|5031.93|5030.58|5030.58|5031.95|5031.95|5030.58|5030.58|0
1620915000000|2021-05-13 14:10:00|5030.29|5030.29|5030.14|5030.14|5030.87|5030.87|5029.57|5029.57|0
1620915010000|2021-05-13 14:10:10|5030.36|5030.36|5031.32|5031.32|5031.61|5031.61|5030.36|5030.36|0
1620915020000|2021-05-13 14:10:20|5031.08|5031.08|5031.49|5031.49|5031.59|5031.59|5030.79|5030.79|0
1620915030000|2021-05-13 14:10:30|5031.78|5031.78|5032.5|5032.5|5032.78|5032.78|5031.78|5031.78|0
1620915050000|2021-05-13 14:10:50|5032.02|5032.02|5032.6|5032.6|5032.6|5032.6|5032.02|5032.02|0
1620915060000|2021-05-13 14:11:00|5033.82|5033.82|5035.34|5035.34|5035.34|5035.34|5033.82|5033.82|0
1620915070000|2021-05-13 14:11:10|5035.63|5035.63|5034.83|5034.83|5035.84|5035.84|5034.83|5034.83|0
1620915080000|2021-05-13 14:11:20|5035.26|5035.26|5035.55|5035.55|5035.55|5035.55|5035.26|5035.26|0
1620915090000|2021-05-13 14:11:30|5036.8|5036.8|5037.75|5037.75|5037.75|5037.75|5036.51|5036.51|0
1620915100000|2021-05-13 14:11:40|5036.57|5036.57|5037.08|5037.08|5037.08|5037.08|5036.57|5036.57|0
1620915110000|2021-05-13 14:11:50|5036.5|5036.5|5037.36|5037.36|5037.36|5037.36|5036.21|5036.21|0
1620915120000|2021-05-13 14:12:00|5037.87|5037.87|5038.66|5038.66|5038.66|5038.66|5037.87|5037.87|0
1620915130000|2021-05-13 14:12:10|5038.44|5038.44|5038.68|5038.68|5038.68|5038.68|5038.44|5038.44|0
1620915140000|2021-05-13 14:12:20|5038.47|5038.47|5039.43|5039.43|5039.43|5039.43|5038.47|5038.47|0
1620915150000|2021-05-13 14:12:30|5039.72|5039.72|5037.48|5037.48|5039.72|5039.72|5037.48|5037.48|0
1620915160000|2021-05-13 14:12:40|5036.76|5036.76|5036.69|5036.69|5036.76|5036.76|5035.33|5035.33|0
1620915170000|2021-05-13 14:12:50|5036.98|5036.98|5038.28|5038.28|5038.28|5038.28|5036.96|5036.96|0
1620915180000|2021-05-13 14:13:00|5038.49|5038.49|5036.72|5036.72|5038.49|5038.49|5036.5|5036.5|0
1620915190000|2021-05-13 14:13:10|5036.29|5036.29|5034.24|5034.24|5036.29|5036.29|5034.24|5034.24|0
1620915200000|2021-05-13 14:13:20|5034.2|5034.2|5031.01|5031.01|5034.2|5034.2|5031.01|5031.01|0
1620915210000|2021-05-13 14:13:30|5031.59|5031.59|5033.97|5033.97|5033.97|5033.97|5031.59|5031.59|0
1620915220000|2021-05-13 14:13:40|5034.44|5034.44|5035.55|5035.55|5035.89|5035.89|5034.44|5034.44|0
1620915230000|2021-05-13 14:13:50|5037.23|5037.23|5037.23|5037.23|5037.76|5037.76|5037.23|5037.23|0
1620915240000|2021-05-13 14:14:00|5036.94|5036.94|5036.54|5036.54|5036.94|5036.94|5035.45|5035.45|0
1620915250000|2021-05-13 14:14:10|5036.31|5036.31|5037.43|5037.43|5037.43|5037.43|5036.09|5036.09|0
1620915260000|2021-05-13 14:14:20|5038.08|5038.08|5040.94|5040.94|5040.94|5040.94|5038.08|5038.08|0
1620915270000|2021-05-13 14:14:30|5041.23|5041.23|5040.89|5040.89|5041.49|5041.49|5040.89|5040.89|0
1620915280000|2021-05-13 14:14:40|5040.1|5040.1|5040.1|5040.1|5040.1|5040.1|5040.1|5040.1|0
1620915290000|2021-05-13 14:14:50|5039.81|5039.81|5040.53|5040.53|5040.53|5040.53|5039.81|5039.81|0
1620915300000|2021-05-13 14:15:00|5040.82|5040.82|5041.75|5041.75|5041.75|5041.75|5040.24|5040.24|0
1620915310000|2021-05-13 14:15:10|5041.99|5041.99|5042.95|5042.95|5043.53|5043.53|5041.99|5041.99|0
1620915320000|2021-05-13 14:15:20|5043.82|5043.82|5043.82|5043.82|5043.82|5043.82|5043.82|5043.82|0
1620915330000|2021-05-13 14:15:30|5043.24|5043.24|5043.46|5043.46|5043.46|5043.46|5043.24|5043.24|0
1620915340000|2021-05-13 14:15:40|5043.67|5043.67|5044.15|5044.15|5045.23|5045.23|5043.67|5043.67|0
1620915350000|2021-05-13 14:15:50|5043.72|5043.72|5042.43|5042.43|5043.72|5043.72|5042.16|5042.16|0
1620915360000|2021-05-13 14:16:00|5041.98|5041.98|5038.26|5038.26|5041.98|5041.98|5038.26|5038.26|0
1620915370000|2021-05-13 14:16:10|5038.04|5038.04|5037.15|5037.15|5038.04|5038.04|5037.15|5037.15|0
1620915380000|2021-05-13 14:16:20|5036.93|5036.93|5032.87|5032.87|5036.93|5036.93|5032.87|5032.87|0
1620915390000|2021-05-13 14:16:30|5033.16|5033.16|5027.93|5027.93|5033.16|5033.16|5027.93|5027.93|0
1620915400000|2021-05-13 14:16:40|5028.15|5028.15|5029.4|5029.4|5029.4|5029.4|5028.13|5028.13|0
1620915410000|2021-05-13 14:16:50|5029.69|5029.69|5031.06|5031.06|5031.06|5031.06|5029.69|5029.69|0
1620915420000|2021-05-13 14:17:00|5030.84|5030.84|5031.2|5031.2|5031.2|5031.2|5030.34|5030.34|0
1620915430000|2021-05-13 14:17:10|5030.89|5030.89|5031.11|5031.11|5031.11|5031.11|5030.6|5030.6|0
1620915440000|2021-05-13 14:17:20|5031.4|5031.4|5031.64|5031.64|5031.64|5031.64|5031.4|5031.4|0
1620915450000|2021-05-13 14:17:30|5032.07|5032.07|5032.6|5032.6|5032.6|5032.6|5032.07|5032.07|0
1620915460000|2021-05-13 14:17:40|5032.38|5032.38|5030.99|5030.99|5032.38|5032.38|5030.7|5030.7|0
1620915470000|2021-05-13 14:17:50|5032.14|5032.14|5031.85|5031.85|5032.14|5032.14|5031.85|5031.85|0
1620915480000|2021-05-13 14:18:00|5032.14|5032.14|5033.12|5033.12|5033.12|5033.12|5032.14|5032.14|0
1620915490000|2021-05-13 14:18:10|5033.34|5033.34|5033.41|5033.41|5033.41|5033.41|5033.12|5033.12|0
1620915500000|2021-05-13 14:18:20|5033.2|5033.2|5033.41|5033.41|5034.13|5034.13|5033.2|5033.2|0
1620915510000|2021-05-13 14:18:30|5032.91|5032.91|5031.61|5031.61|5032.91|5032.91|5031.61|5031.61|0
1620915520000|2021-05-13 14:18:40|5031.83|5031.83|5031.54|5031.54|5031.83|5031.83|5031.54|5031.54|0
1620915530000|2021-05-13 14:18:50|5031.75|5031.75|5028.49|5028.49|5031.75|5031.75|5028.49|5028.49|0
1620915540000|2021-05-13 14:19:00|5029.07|5029.07|5028.59|5028.59|5029.35|5029.35|5028.59|5028.59|0
1620915550000|2021-05-13 14:19:10|5028.3|5028.3|5028.3|5028.3|5028.3|5028.3|5028.3|5028.3|0
1620915560000|2021-05-13 14:19:20|5028.59|5028.59|5029.57|5029.57|5029.57|5029.57|5028.59|5028.59|0
1620915570000|2021-05-13 14:19:30|5028.42|5028.42|5027.34|5027.34|5028.42|5028.42|5027.34|5027.34|0
1620915580000|2021-05-13 14:19:40|5026.91|5026.91|5026.72|5026.72|5026.91|5026.91|5025.85|5025.85|0
1620915590000|2021-05-13 14:19:50|5026.69|5026.69|5025.67|5025.67|5026.69|5026.69|5025.67|5025.67|0
1620915600000|2021-05-13 14:20:00|5025.45|5025.45|5027.67|5027.67|5027.67|5027.67|5025.2|5025.2|0
1620915610000|2021-05-13 14:20:10|5028.2|5028.2|5025.81|5025.81|5029.11|5029.11|5025.81|5025.81|0
1620915620000|2021-05-13 14:20:20|5026.1|5026.1|5025.86|5025.86|5026.1|5026.1|5025.86|5025.86|0
1620915630000|2021-05-13 14:20:30|5025.8|5025.8|5025.28|5025.28|5025.8|5025.8|5024.7|5024.7|0
1620915650000|2021-05-13 14:20:50|5025.49|5025.49|5025.29|5025.29|5025.49|5025.49|5025.2|5025.2|0
1620915660000|2021-05-13 14:21:00|5025.44|5025.44|5026.4|5026.4|5026.4|5026.4|5025.34|5025.34|0
1620915670000|2021-05-13 14:21:10|5026.69|5026.69|5028.65|5028.65|5028.65|5028.65|5026.69|5026.69|0
1620915680000|2021-05-13 14:21:20|5028.94|5028.94|5032.02|5032.02|5032.02|5032.02|5028.94|5028.94|0
1620915690000|2021-05-13 14:21:30|5031.73|5031.73|5031.29|5031.29|5031.73|5031.73|5031.29|5031.29|0
1620915700000|2021-05-13 14:21:40|5030.72|5030.72|5031.05|5031.05|5031.05|5031.05|5030.46|5030.46|0
1620915710000|2021-05-13 14:21:50|5030.76|5030.76|5031.5|5031.5|5031.5|5031.5|5030.76|5030.76|0
1620915720000|2021-05-13 14:22:00|5031.79|5031.79|5033.06|5033.06|5033.06|5033.06|5031.79|5031.79|0
1620915730000|2021-05-13 14:22:10|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|0
1620915740000|2021-05-13 14:22:20|5032.55|5032.55|5033.14|5033.14|5033.16|5033.16|5032.55|5032.55|0
1620915750000|2021-05-13 14:22:30|5032.85|5032.85|5031.31|5031.31|5032.85|5032.85|5031.31|5031.31|0
1620915760000|2021-05-13 14:22:40|5031.6|5031.6|5030.4|5030.4|5031.6|5031.6|5030.4|5030.4|0
1620915770000|2021-05-13 14:22:50|5030.69|5030.69|5030.93|5030.93|5030.93|5030.93|5030.69|5030.69|0
1620915780000|2021-05-13 14:23:00|5031.79|5031.79|5032.32|5032.32|5033.14|5033.14|5031.79|5031.79|0
1620915790000|2021-05-13 14:23:10|5032.34|5032.34|5032.92|5032.92|5032.92|5032.92|5032.34|5032.34|0
1620915800000|2021-05-13 14:23:20|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|5032.63|0
1620915810000|2021-05-13 14:23:30|5032.92|5032.92|5033.26|5033.26|5033.26|5033.26|5032.92|5032.92|0
1620915820000|2021-05-13 14:23:40|5033.55|5033.55|5035.21|5035.21|5035.21|5035.21|5033.55|5033.55|0
1620915830000|2021-05-13 14:23:50|5035.24|5035.24|5036.91|5036.91|5036.91|5036.91|5035.24|5035.24|0
1620915840000|2021-05-13 14:24:00|5037.2|5037.2|5037.42|5037.42|5037.85|5037.85|5037.2|5037.2|0
1620915850000|2021-05-13 14:24:10|5037.13|5037.13|5035.86|5035.86|5037.13|5037.13|5035.86|5035.86|0
1620915860000|2021-05-13 14:24:20|5036.55|5036.55|5036.1|5036.1|5036.84|5036.84|5036.1|5036.1|0
1620915870000|2021-05-13 14:24:30|5038.04|5038.04|5038.05|5038.05|5038.05|5038.05|5038.04|5038.04|0
1620915880000|2021-05-13 14:24:40|5038.04|5038.04|5038.47|5038.47|5038.47|5038.47|5037.99|5037.99|0
1620915890000|2021-05-13 14:24:50|5038.23|5038.23|5038.01|5038.01|5038.23|5038.23|5038.01|5038.01|0
1620915900000|2021-05-13 14:25:00|5038.23|5038.23|5039.13|5039.13|5039.13|5039.13|5038.23|5038.23|0
1620915910000|2021-05-13 14:25:10|5038.55|5038.55|5039.08|5039.08|5039.94|5039.94|5038.55|5038.55|0
1620915920000|2021-05-13 14:25:20|5038.62|5038.62|5037.64|5037.64|5038.62|5038.62|5037.64|5037.64|0
1620915940000|2021-05-13 14:25:40|5037.65|5037.65|5037.35|5037.35|5037.65|5037.65|5037.35|5037.35|0
1620915950000|2021-05-13 14:25:50|5036.92|5036.92|5036.64|5036.64|5036.92|5036.92|5036.33|5036.33|0
1620915960000|2021-05-13 14:26:00|5036.21|5036.21|5035.2|5035.2|5036.21|5036.21|5034.9|5034.9|0
1620915970000|2021-05-13 14:26:10|5035.44|5035.44|5036.21|5036.21|5036.21|5036.21|5035.44|5035.44|0
1620915980000|2021-05-13 14:26:20|5035.63|5035.63|5035.62|5035.62|5035.92|5035.92|5035.62|5035.62|0
1620915990000|2021-05-13 14:26:30|5035.9|5035.9|5035.9|5035.9|5035.9|5035.9|5035.62|5035.62|0
1620916000000|2021-05-13 14:26:40|5035.69|5035.69|5035.47|5035.47|5035.69|5035.69|5035.47|5035.47|0
1620916010000|2021-05-13 14:26:50|5035.04|5035.04|5035.66|5035.66|5035.66|5035.66|5034.99|5034.99|0
1620916020000|2021-05-13 14:27:00|5035.88|5035.88|5036.67|5036.67|5036.67|5036.67|5035.88|5035.88|0
1620916040000|2021-05-13 14:27:20|5038.11|5038.11|5038.11|5038.11|5038.11|5038.11|5038.11|5038.11|0
1620916050000|2021-05-13 14:27:30|5037.63|5037.63|5037.39|5037.39|5037.63|5037.63|5037.39|5037.39|0
1620916060000|2021-05-13 14:27:40|5037.63|5037.63|5039.41|5039.41|5039.41|5039.41|5037.63|5037.63|0
1620916070000|2021-05-13 14:27:50|5038.98|5038.98|5037.84|5037.84|5039.27|5039.27|5037.84|5037.84|0
1620916080000|2021-05-13 14:28:00|5037.83|5037.83|5039.19|5039.19|5039.19|5039.19|5037.61|5037.61|0
1620916090000|2021-05-13 14:28:10|5037.17|5037.17|5036.95|5036.95|5037.46|5037.46|5036.95|5036.95|0
1620916100000|2021-05-13 14:28:20|5036.72|5036.72|5036.07|5036.07|5037|5037|5035.85|5035.85|0
1620916110000|2021-05-13 14:28:30|5036.79|5036.79|5036.55|5036.55|5036.79|5036.79|5036.55|5036.55|0
1620916120000|2021-05-13 14:28:40|5037.46|5037.46|5037.75|5037.75|5037.75|5037.75|5037.46|5037.46|0
1620916130000|2021-05-13 14:28:50|5038.61|5038.61|5038.56|5038.56|5038.85|5038.85|5038.56|5038.56|0
1620916140000|2021-05-13 14:29:00|5038.78|5038.78|5039.53|5039.53|5039.53|5039.53|5038.78|5038.78|0
1620916150000|2021-05-13 14:29:10|5039.47|5039.47|5041.01|5041.01|5041.3|5041.3|5039.47|5039.47|0
1620916160000|2021-05-13 14:29:20|5040.99|5040.99|5040.69|5040.69|5040.99|5040.99|5040.69|5040.69|0
1620916170000|2021-05-13 14:29:30|5040.45|5040.45|5040.45|5040.45|5040.45|5040.45|5040.45|5040.45|0
1620916180000|2021-05-13 14:29:40|5040.75|5040.75|5040.51|5040.51|5040.75|5040.75|5040.51|5040.51|0
1620916190000|2021-05-13 14:29:50|5040.73|5040.73|5040.3|5040.3|5040.94|5040.94|5040.3|5040.3|0
1620916200000|2021-05-13 14:30:00|5040.73|5040.73|5041.76|5041.76|5042.24|5042.24|5040.73|5040.73|0
1620916210000|2021-05-13 14:30:10|5042.62|5042.62|5042.34|5042.34|5042.62|5042.62|5042.34|5042.34|0
1620916220000|2021-05-13 14:30:20|5043.05|5043.05|5043.05|5043.05|5043.05|5043.05|5043.05|5043.05|0
1620916230000|2021-05-13 14:30:30|5042.76|5042.76|5042.52|5042.52|5042.76|5042.76|5042.52|5042.52|0
1620916240000|2021-05-13 14:30:40|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|5042.81|0
1620916250000|2021-05-13 14:30:50|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|0
1620916260000|2021-05-13 14:31:00|5043.53|5043.53|5043.8|5043.8|5043.82|5043.82|5043.32|5043.32|0
1620916270000|2021-05-13 14:31:10|5044.01|5044.01|5043.43|5043.43|5044.01|5044.01|5043.43|5043.43|0
1620916280000|2021-05-13 14:31:20|5043|5043|5042.71|5042.71|5043|5043|5042.71|5042.71|0
1620916290000|2021-05-13 14:31:30|5043|5043|5043.96|5043.96|5044.66|5044.66|5043|5043|0
1620916300000|2021-05-13 14:31:40|5043.72|5043.72|5042.91|5042.91|5043.72|5043.72|5042.91|5042.91|0
1620916310000|2021-05-13 14:31:50|5042.68|5042.68|5042|5042|5042.68|5042.68|5041.43|5041.43|0
1620916320000|2021-05-13 14:32:00|5042.24|5042.24|5042.8|5042.8|5043.04|5043.04|5042.24|5042.24|0
1620916330000|2021-05-13 14:32:10|5043.51|5043.51|5043.8|5043.8|5043.8|5043.8|5043.51|5043.51|0
1620916340000|2021-05-13 14:32:20|5044.67|5044.67|5044.67|5044.67|5044.67|5044.67|5044.67|5044.67|0
1620916350000|2021-05-13 14:32:30|5043.8|5043.8|5043.23|5043.23|5043.8|5043.8|5043.23|5043.23|0
1620916360000|2021-05-13 14:32:40|5043.95|5043.95|5044.64|5044.64|5044.64|5044.64|5043.95|5043.95|0
1620916370000|2021-05-13 14:32:50|5044.86|5044.86|5045.93|5045.93|5045.93|5045.93|5044.86|5044.86|0
1620916380000|2021-05-13 14:33:00|5045.64|5045.64|5046.08|5046.08|5046.08|5046.08|5045.64|5045.64|0
1620916390000|2021-05-13 14:33:10|5046.1|5046.1|5046.96|5046.96|5047.25|5047.25|5046.1|5046.1|0
1620916400000|2021-05-13 14:33:20|5047.18|5047.18|5047.63|5047.63|5047.63|5047.63|5047.18|5047.18|0
1620916410000|2021-05-13 14:33:30|5047.66|5047.66|5045.6|5045.6|5047.95|5047.95|5045.6|5045.6|0
1620916420000|2021-05-13 14:33:40|5045.62|5045.62|5046.2|5046.2|5046.2|5046.2|5045.62|5045.62|0
1620916430000|2021-05-13 14:33:50|5045.4|5045.4|5045.74|5045.74|5045.74|5045.74|5044.45|5044.45|0
1620916440000|2021-05-13 14:34:00|5045.16|5045.16|5045.12|5045.12|5045.16|5045.16|5044.66|5044.66|0
1620916450000|2021-05-13 14:34:10|5046.27|5046.27|5043.97|5043.97|5046.27|5046.27|5043.97|5043.97|0
1620916460000|2021-05-13 14:34:20|5044.26|5044.26|5043.97|5043.97|5044.26|5044.26|5043.97|5043.97|0
1620916470000|2021-05-13 14:34:30|5042.67|5042.67|5041.11|5041.11|5042.67|5042.67|5041.11|5041.11|0
1620916480000|2021-05-13 14:34:40|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|5040.87|0
1620916490000|2021-05-13 14:34:50|5041.16|5041.16|5041.19|5041.19|5041.4|5041.4|5040.92|5040.92|0
1620916500000|2021-05-13 14:35:00|5041.41|5041.41|5041.84|5041.84|5041.84|5041.84|5041.12|5041.12|0
1620916510000|2021-05-13 14:35:10|5043|5043|5044.1|5044.1|5044.1|5044.1|5043|5043|0
1620916530000|2021-05-13 14:35:30|5043.67|5043.67|5041.39|5041.39|5043.67|5043.67|5040.83|5040.83|0
1620916540000|2021-05-13 14:35:40|5041.1|5041.1|5040.88|5040.88|5041.1|5041.1|5040.88|5040.88|0
1620916550000|2021-05-13 14:35:50|5040.59|5040.59|5040.75|5040.75|5040.75|5040.75|5039.38|5039.38|0
1620916560000|2021-05-13 14:36:00|5040.51|5040.51|5039.74|5039.74|5041.09|5041.09|5039.74|5039.74|0
1620916570000|2021-05-13 14:36:10|5039.46|5039.46|5042.15|5042.15|5042.15|5042.15|5039.46|5039.46|0
1620916580000|2021-05-13 14:36:20|5041.86|5041.86|5041.86|5041.86|5041.86|5041.86|5041.86|5041.86|0
1620916590000|2021-05-13 14:36:30|5041.38|5041.38|5041.38|5041.38|5041.38|5041.38|5041.38|5041.38|0
1620916600000|2021-05-13 14:36:40|5041.09|5041.09|5040.13|5040.13|5041.09|5041.09|5040.09|5040.09|0
1620916610000|2021-05-13 14:36:50|5039.84|5039.84|5040.27|5040.27|5040.85|5040.85|5038.83|5038.83|0
1620916620000|2021-05-13 14:37:00|5040.56|5040.56|5041.36|5041.36|5041.36|5041.36|5040.56|5040.56|0
1620916630000|2021-05-13 14:37:10|5041.07|5041.07|5040.86|5040.86|5041.36|5041.36|5040.57|5040.57|0
1620916640000|2021-05-13 14:37:20|5041.15|5041.15|5042.68|5042.68|5042.68|5042.68|5041.15|5041.15|0
1620916650000|2021-05-13 14:37:30|5042.1|5042.1|5042.73|5042.73|5042.73|5042.73|5041.86|5041.86|0
1620916660000|2021-05-13 14:37:40|5043.02|5043.02|5043.86|5043.86|5044.5|5044.5|5043.02|5043.02|0
1620916670000|2021-05-13 14:37:50|5042.99|5042.99|5042.58|5042.58|5042.99|5042.99|5042.29|5042.29|0
1620916680000|2021-05-13 14:38:00|5042.57|5042.57|5043.9|5043.9|5043.9|5043.9|5042.56|5042.56|0
1620916690000|2021-05-13 14:38:10|5044.18|5044.18|5043.9|5043.9|5044.18|5044.18|5043.9|5043.9|0
1620916700000|2021-05-13 14:38:20|5044.18|5044.18|5045.33|5045.33|5045.33|5045.33|5044.18|5044.18|0
1620916710000|2021-05-13 14:38:30|5045.05|5045.05|5044.81|5044.81|5045.05|5045.05|5044.81|5044.81|0
1620916720000|2021-05-13 14:38:40|5044.82|5044.82|5043.77|5043.77|5044.89|5044.89|5043.77|5043.77|0
1620916730000|2021-05-13 14:38:50|5043.48|5043.48|5042.26|5042.26|5043.48|5043.48|5042.26|5042.26|0
1620916740000|2021-05-13 14:39:00|5041.97|5041.97|5042.17|5042.17|5042.75|5042.75|5041.91|5041.91|0
1620916750000|2021-05-13 14:39:10|5041.95|5041.95|5040.7|5040.7|5041.95|5041.95|5040.7|5040.7|0
1620916760000|2021-05-13 14:39:20|5040.27|5040.27|5040.76|5040.76|5040.76|5040.76|5040.27|5040.27|0
1620916770000|2021-05-13 14:39:30|5040.98|5040.98|5040.98|5040.98|5040.98|5040.98|5040.98|5040.98|0
1620916780000|2021-05-13 14:39:40|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|0
1620916790000|2021-05-13 14:39:50|5040.76|5040.76|5041.34|5041.34|5041.34|5041.34|5040.76|5040.76|0
1620916800000|2021-05-13 14:40:00|5041.63|5041.63|5043.03|5043.03|5043.03|5043.03|5041.63|5041.63|0
1620916810000|2021-05-13 14:40:10|5043.05|5043.05|5041.86|5041.86|5043.05|5043.05|5041.57|5041.57|0
1620916820000|2021-05-13 14:40:20|5042.15|5042.15|5041.57|5041.57|5042.15|5042.15|5041.57|5041.57|0
1620916830000|2021-05-13 14:40:30|5040.86|5040.86|5041.1|5041.1|5041.1|5041.1|5040.57|5040.57|0
1620916850000|2021-05-13 14:40:50|5041.67|5041.67|5040.86|5040.86|5041.67|5041.67|5040.86|5040.86|0
1620916860000|2021-05-13 14:41:00|5041.36|5041.36|5038.84|5038.84|5041.36|5041.36|5038.84|5038.84|0
1620916870000|2021-05-13 14:41:10|5039.13|5039.13|5040.06|5040.06|5040.06|5040.06|5039.13|5039.13|0
1620916880000|2021-05-13 14:41:20|5040.3|5040.3|5039.61|5039.61|5040.52|5040.52|5039.61|5039.61|0
1620916890000|2021-05-13 14:41:30|5039.39|5039.39|5039.1|5039.1|5039.39|5039.39|5039.1|5039.1|0
1620916900000|2021-05-13 14:41:40|5038.86|5038.86|5038.63|5038.63|5038.86|5038.86|5038.63|5038.63|0
1620916910000|2021-05-13 14:41:50|5039.1|5039.1|5039.92|5039.92|5039.92|5039.92|5039.1|5039.1|0
1620916920000|2021-05-13 14:42:00|5039.87|5039.87|5040.17|5040.17|5040.36|5040.36|5039.86|5039.86|0
1620916930000|2021-05-13 14:42:10|5041.37|5041.37|5041.08|5041.08|5041.37|5041.37|5041.08|5041.08|0
1620916940000|2021-05-13 14:42:20|5041.37|5041.37|5042.27|5042.27|5042.27|5042.27|5041.37|5041.37|0
1620916960000|2021-05-13 14:42:40|5042.56|5042.56|5042.8|5042.8|5043.04|5043.04|5042.56|5042.56|0
1620916970000|2021-05-13 14:42:50|5042.58|5042.58|5042.14|5042.14|5042.58|5042.58|5042.11|5042.11|0
1620916980000|2021-05-13 14:43:00|5041.93|5041.93|5040.54|5040.54|5041.93|5041.93|5039.98|5039.98|0
1620916990000|2021-05-13 14:43:10|5040.32|5040.32|5040.99|5040.99|5041.57|5041.57|5040.32|5040.32|0
1620917000000|2021-05-13 14:43:20|5040.75|5040.75|5040.75|5040.75|5040.75|5040.75|5040.75|5040.75|0
1620917010000|2021-05-13 14:43:30|5040.97|5040.97|5041.55|5041.55|5041.55|5041.55|5040.97|5040.97|0
1620917020000|2021-05-13 14:43:40|5041.33|5041.33|5040.59|5040.59|5041.33|5041.33|5040.59|5040.59|0
1620917030000|2021-05-13 14:43:50|5040.3|5040.3|5039.91|5039.91|5040.3|5040.3|5039.91|5039.91|0
1620917040000|2021-05-13 14:44:00|5039.85|5039.85|5039.81|5039.81|5039.85|5039.85|5039.81|5039.81|0
1620917050000|2021-05-13 14:44:10|5040.1|5040.1|5038.83|5038.83|5040.1|5040.1|5038.83|5038.83|0
1620917070000|2021-05-13 14:44:30|5038.54|5038.54|5038.54|5038.54|5038.83|5038.83|5038.54|5038.54|0
1620917080000|2021-05-13 14:44:40|5038.5|5038.5|5035.87|5035.87|5038.5|5038.5|5035.58|5035.58|0
1620917090000|2021-05-13 14:44:50|5035.58|5035.58|5036.35|5036.35|5036.35|5036.35|5035.58|5035.58|0
1620917100000|2021-05-13 14:45:00|5036.57|5036.57|5036.86|5036.86|5036.86|5036.86|5036.57|5036.57|0
1620917110000|2021-05-13 14:45:10|5036.21|5036.21|5036.46|5036.46|5036.78|5036.78|5035.92|5035.92|0
1620917120000|2021-05-13 14:45:20|5037.11|5037.11|5037.54|5037.54|5037.54|5037.54|5037.11|5037.11|0
1620917130000|2021-05-13 14:45:30|5036.96|5036.96|5036.02|5036.02|5036.96|5036.96|5036.02|5036.02|0
1620917140000|2021-05-13 14:45:40|5035.55|5035.55|5035.55|5035.55|5035.84|5035.84|5035.26|5035.26|0
1620917150000|2021-05-13 14:45:50|5034.83|5034.83|5034.54|5034.54|5035.11|5035.11|5034.54|5034.54|0
1620917160000|2021-05-13 14:46:00|5034.3|5034.3|5033.08|5033.08|5034.3|5034.3|5033.05|5033.05|0
1620917170000|2021-05-13 14:46:10|5033.29|5033.29|5034.04|5034.04|5034.36|5034.36|5033.29|5033.29|0
1620917180000|2021-05-13 14:46:20|5033.8|5033.8|5033.29|5033.29|5033.8|5033.8|5033.29|5033.29|0
1620917190000|2021-05-13 14:46:30|5033.87|5033.87|5033.58|5033.58|5034.3|5034.3|5033.58|5033.58|0
1620917200000|2021-05-13 14:46:40|5033.01|5033.01|5032.07|5032.07|5033.01|5033.01|5032.07|5032.07|0
1620917210000|2021-05-13 14:46:50|5032.03|5032.03|5032.54|5032.54|5032.54|5032.54|5032.01|5032.01|0
1620917220000|2021-05-13 14:47:00|5032.78|5032.78|5033.1|5033.1|5033.1|5033.1|5032.78|5032.78|0
1620917230000|2021-05-13 14:47:10|5033.58|5033.58|5034.52|5034.52|5034.52|5034.52|5033.58|5033.58|0
1620917240000|2021-05-13 14:47:20|5034.23|5034.23|5034.28|5034.28|5034.57|5034.57|5033.94|5033.94|0
1620917250000|2021-05-13 14:47:30|5035|5035|5032.94|5032.94|5035|5035|5032.94|5032.94|0
1620917260000|2021-05-13 14:47:40|5031.79|5031.79|5032.37|5032.37|5032.37|5032.37|5031.79|5031.79|0
1620917270000|2021-05-13 14:47:50|5032.34|5032.34|5032.33|5032.33|5032.34|5032.34|5032.04|5032.04|0
1620917280000|2021-05-13 14:48:00|5032.27|5032.27|5028.54|5028.54|5032.27|5032.27|5028.54|5028.54|0
1620917290000|2021-05-13 14:48:10|5030.06|5030.06|5030.06|5030.06|5030.06|5030.06|5030.06|5030.06|0
1620917300000|2021-05-13 14:48:20|5029.33|5029.33|5028.76|5028.76|5029.33|5029.33|5028.76|5028.76|0
1620917310000|2021-05-13 14:48:30|5028.28|5028.28|5028.25|5028.25|5028.28|5028.28|5028.25|5028.25|0
1620917320000|2021-05-13 14:48:40|5027.72|5027.72|5027|5027|5027.72|5027.72|5026.71|5026.71|0
1620917330000|2021-05-13 14:48:50|5027.58|5027.58|5028.27|5028.27|5028.27|5028.27|5027.58|5027.58|0
1620917340000|2021-05-13 14:49:00|5028.85|5028.85|5029.31|5029.31|5029.31|5029.31|5028.85|5028.85|0
1620917350000|2021-05-13 14:49:10|5030.03|5030.03|5029.74|5029.74|5030.27|5030.27|5029.74|5029.74|0
1620917360000|2021-05-13 14:49:20|5029.45|5029.45|5030.75|5030.75|5030.75|5030.75|5029.45|5029.45|0
1620917370000|2021-05-13 14:49:30|5031.18|5031.18|5031.72|5031.72|5031.72|5031.72|5030.91|5030.91|0
1620917380000|2021-05-13 14:49:40|5031.44|5031.44|5032.13|5032.13|5032.13|5032.13|5031.15|5031.15|0
1620917390000|2021-05-13 14:49:50|5031.91|5031.91|5032.42|5032.42|5032.42|5032.42|5031.91|5031.91|0
1620917400000|2021-05-13 14:50:00|5031.72|5031.72|5031.22|5031.22|5031.72|5031.72|5031|5031|0
1620917410000|2021-05-13 14:50:10|5031.51|5031.51|5032.45|5032.45|5032.45|5032.45|5031.51|5031.51|0
1620917420000|2021-05-13 14:50:20|5032.68|5032.68|5033.43|5033.43|5033.43|5033.43|5032.68|5032.68|0
1620917430000|2021-05-13 14:50:30|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|0
1620917440000|2021-05-13 14:50:40|5033.93|5033.93|5034.15|5034.15|5034.15|5034.15|5033.93|5033.93|0
1620917450000|2021-05-13 14:50:50|5034.63|5034.63|5034.97|5034.97|5035.78|5035.78|5034.63|5034.63|0
1620917460000|2021-05-13 14:51:00|5035.26|5035.26|5035.26|5035.26|5035.26|5035.26|5035.26|5035.26|0
1620917470000|2021-05-13 14:51:10|5035.04|5035.04|5035.57|5035.57|5035.57|5035.57|5035.04|5035.04|0
1620917480000|2021-05-13 14:51:20|5035.28|5035.28|5034.77|5034.77|5035.28|5035.28|5034.77|5034.77|0
1620917490000|2021-05-13 14:51:30|5035.35|5035.35|5034.35|5034.35|5035.35|5035.35|5034.35|5034.35|0
1620917500000|2021-05-13 14:51:40|5034.31|5034.31|5031.28|5031.28|5034.31|5034.31|5030.7|5030.7|0
1620917510000|2021-05-13 14:51:50|5030.99|5030.99|5032.06|5032.06|5032.06|5032.06|5030.99|5030.99|0
1620917520000|2021-05-13 14:52:00|5032.52|5032.52|5031.07|5031.07|5032.52|5032.52|5031.07|5031.07|0
1620917530000|2021-05-13 14:52:10|5031.03|5031.03|5032.2|5032.2|5032.2|5032.2|5031.03|5031.03|0
1620917540000|2021-05-13 14:52:20|5031.96|5031.96|5031.96|5031.96|5031.96|5031.96|5031.96|5031.96|0
1620917550000|2021-05-13 14:52:30|5031.25|5031.25|5031.48|5031.48|5031.48|5031.48|5030.24|5030.24|0
1620917560000|2021-05-13 14:52:40|5031.24|5031.24|5032.51|5032.51|5032.51|5032.51|5031.24|5031.24|0
1620917570000|2021-05-13 14:52:50|5032.73|5032.73|5032.73|5032.73|5032.73|5032.73|5032.73|5032.73|0
1620917580000|2021-05-13 14:53:00|5033.02|5033.02|5034.87|5034.87|5035.54|5035.54|5033.02|5033.02|0
1620917590000|2021-05-13 14:53:10|5034.58|5034.58|5034.85|5034.85|5034.87|5034.87|5034.29|5034.29|0
1620917600000|2021-05-13 14:53:20|5034.93|5034.93|5034.93|5034.93|5034.93|5034.93|5034.93|5034.93|0
1620917610000|2021-05-13 14:53:30|5035.17|5035.17|5035.89|5035.89|5035.89|5035.89|5035.17|5035.17|0
1620917620000|2021-05-13 14:53:40|5035.91|5035.91|5035.42|5035.42|5035.91|5035.91|5035.42|5035.42|0
1620917630000|2021-05-13 14:53:50|5035.99|5035.99|5037.14|5037.14|5037.14|5037.14|5035.99|5035.99|0
1620917640000|2021-05-13 14:54:00|5037.12|5037.12|5037.41|5037.41|5037.41|5037.41|5037.12|5037.12|0
1620917650000|2021-05-13 14:54:10|5037.63|5037.63|5037.34|5037.34|5037.63|5037.63|5037.34|5037.34|0
1620917660000|2021-05-13 14:54:20|5037.35|5037.35|5039.34|5039.34|5039.34|5039.34|5037.35|5037.35|0
1620917670000|2021-05-13 14:54:30|5039.63|5039.63|5039.39|5039.39|5039.63|5039.63|5039.17|5039.17|0
1620917680000|2021-05-13 14:54:40|5039.17|5039.17|5039.65|5039.65|5039.65|5039.65|5038.59|5038.59|0
1620917690000|2021-05-13 14:54:50|5039.69|5039.69|5039.98|5039.98|5039.98|5039.98|5039.69|5039.69|0
1620917700000|2021-05-13 14:55:00|5040.19|5040.19|5040.03|5040.03|5040.48|5040.48|5039.98|5039.98|0
1620917710000|2021-05-13 14:55:10|5039.74|5039.74|5039.7|5039.7|5040.76|5040.76|5039.7|5039.7|0
1620917720000|2021-05-13 14:55:20|5039.99|5039.99|5041.97|5041.97|5041.99|5041.99|5039.99|5039.99|0
1620917730000|2021-05-13 14:55:30|5042.84|5042.84|5043.56|5043.56|5043.56|5043.56|5042.84|5042.84|0
1620917740000|2021-05-13 14:55:40|5044.28|5044.28|5044.56|5044.56|5044.85|5044.85|5044.28|5044.28|0
1620917750000|2021-05-13 14:55:50|5044.85|5044.85|5043.04|5043.04|5044.85|5044.85|5043.04|5043.04|0
1620917760000|2021-05-13 14:56:00|5042.61|5042.61|5042.08|5042.08|5042.61|5042.61|5041.84|5041.84|0
1620917790000|2021-05-13 14:56:30|5041.12|5041.12|5040.04|5040.04|5041.12|5041.12|5039.75|5039.75|0
1620917800000|2021-05-13 14:56:40|5040.47|5040.47|5040.04|5040.04|5040.47|5040.47|5040.04|5040.04|0
1620917810000|2021-05-13 14:56:50|5039.75|5039.75|5040.42|5040.42|5040.42|5040.42|5039.49|5039.49|0
1620917820000|2021-05-13 14:57:00|5039.94|5039.94|5038.17|5038.17|5039.94|5039.94|5038.17|5038.17|0
1620917830000|2021-05-13 14:57:10|5038.46|5038.46|5038.52|5038.52|5038.52|5038.52|5038.02|5038.02|0
1620917840000|2021-05-13 14:57:20|5038.81|5038.81|5039.77|5039.77|5040.46|5040.46|5038.81|5038.81|0
1620917850000|2021-05-13 14:57:30|5039.07|5039.07|5038.18|5038.18|5039.07|5039.07|5038.18|5038.18|0
1620917860000|2021-05-13 14:57:40|5037.75|5037.75|5037.53|5037.53|5037.75|5037.75|5037.53|5037.53|0
1620917870000|2021-05-13 14:57:50|5036.58|5036.58|5036.58|5036.58|5036.58|5036.58|5036.58|5036.58|0
1620917880000|2021-05-13 14:58:00|5037.29|5037.29|5035.32|5035.32|5037.29|5037.29|5035.32|5035.32|0
1620917890000|2021-05-13 14:58:10|5035.34|5035.34|5035.65|5035.65|5035.65|5035.65|5035.34|5035.34|0
1620917900000|2021-05-13 14:58:20|5035.94|5035.94|5035.9|5035.9|5035.94|5035.94|5035.65|5035.65|0
1620917910000|2021-05-13 14:58:30|5036.62|5036.62|5036.62|5036.62|5036.62|5036.62|5036.62|5036.62|0
1620917920000|2021-05-13 14:58:40|5037.1|5037.1|5036.38|5036.38|5037.1|5037.1|5036.38|5036.38|0
1620917930000|2021-05-13 14:58:50|5035.66|5035.66|5035.97|5035.97|5035.97|5035.97|5035.23|5035.23|0
1620917940000|2021-05-13 14:59:00|5036.21|5036.21|5037.53|5037.53|5037.53|5037.53|5036.21|5036.21|0
1620917970000|2021-05-13 14:59:30|5038|5038|5037.48|5037.48|5038|5038|5037.48|5037.48|0
1620917990000|2021-05-13 14:59:50|5037.76|5037.76|5037.98|5037.98|5037.98|5037.98|5037.74|5037.74|0
1620918000000|2021-05-13 15:00:00|5038.2|5038.2|5036.46|5036.46|5038.93|5038.93|5036.46|5036.46|0
1620918010000|2021-05-13 15:00:10|5036.99|5036.99|5037.52|5037.52|5037.52|5037.52|5036.99|5036.99|0
1620918020000|2021-05-13 15:00:20|5037.81|5037.81|5037.81|5037.81|5038.1|5038.1|5037.81|5037.81|0
1620918030000|2021-05-13 15:00:30|5037.23|5037.23|5037.81|5037.81|5037.81|5037.81|5037.22|5037.22|0
1620918040000|2021-05-13 15:00:40|5037.53|5037.53|5037.55|5037.55|5037.57|5037.57|5037.53|5037.53|0
1620918050000|2021-05-13 15:00:50|5038.41|5038.41|5037.95|5037.95|5038.96|5038.96|5037.95|5037.95|0
1620918060000|2021-05-13 15:01:00|5037.91|5037.91|5037.91|5037.91|5037.91|5037.91|5037.91|5037.91|0
1620918070000|2021-05-13 15:01:10|5037.94|5037.94|5037|5037|5037.95|5037.95|5037|5037|0
1620918080000|2021-05-13 15:01:20|5036.78|5036.78|5034.53|5034.53|5036.78|5036.78|5034.53|5034.53|0
1620918090000|2021-05-13 15:01:30|5034.24|5034.24|5033.09|5033.09|5034.24|5034.24|5033.09|5033.09|0
1620918100000|2021-05-13 15:01:40|5032.8|5032.8|5033.09|5033.09|5033.38|5033.38|5032.78|5032.78|0
1620918110000|2021-05-13 15:01:50|5032.61|5032.61|5032.19|5032.19|5032.61|5032.61|5031.96|5031.96|0
1620918120000|2021-05-13 15:02:00|5032.43|5032.43|5033.17|5033.17|5033.17|5033.17|5032.43|5032.43|0
1620918130000|2021-05-13 15:02:10|5033.65|5033.65|5032.39|5032.39|5033.65|5033.65|5032.1|5032.1|0
1620918140000|2021-05-13 15:02:20|5032.6|5032.6|5033.13|5033.13|5033.47|5033.47|5032.6|5032.6|0
1620918150000|2021-05-13 15:02:30|5033.42|5033.42|5031.49|5031.49|5033.42|5033.42|5031.49|5031.49|0
1620918160000|2021-05-13 15:02:40|5031.73|5031.73|5032.59|5032.59|5032.59|5032.59|5031.72|5031.72|0
1620918170000|2021-05-13 15:02:50|5032.65|5032.65|5031.85|5031.85|5032.65|5032.65|5031.42|5031.42|0
1620918180000|2021-05-13 15:03:00|5032.45|5032.45|5034.33|5034.33|5034.33|5034.33|5032.45|5032.45|0
1620918190000|2021-05-13 15:03:10|5034.32|5034.32|5034.25|5034.25|5034.32|5034.32|5034.03|5034.03|0
1620918200000|2021-05-13 15:03:20|5034.54|5034.54|5034.54|5034.54|5034.54|5034.54|5034.54|5034.54|0
1620918210000|2021-05-13 15:03:30|5034.32|5034.32|5034.03|5034.03|5034.32|5034.32|5034.03|5034.03|0
1620918220000|2021-05-13 15:03:40|5033.79|5033.79|5033.5|5033.5|5033.79|5033.79|5033.5|5033.5|0
1620918230000|2021-05-13 15:03:50|5033.79|5033.79|5033.79|5033.79|5033.81|5033.81|5033.21|5033.21|0
1620918240000|2021-05-13 15:04:00|5033.21|5033.21|5031.73|5031.73|5033.21|5033.21|5031.73|5031.73|0
1620918250000|2021-05-13 15:04:10|5031.69|5031.69|5030.01|5030.01|5031.69|5031.69|5029.81|5029.81|0
1620918260000|2021-05-13 15:04:20|5029.99|5029.99|5029.02|5029.02|5029.99|5029.99|5028.73|5028.73|0
1620918270000|2021-05-13 15:04:30|5028.73|5028.73|5029.02|5029.02|5029.02|5029.02|5028.44|5028.44|0
1620918280000|2021-05-13 15:04:40|5029.23|5029.23|5027.8|5027.8|5029.23|5029.23|5027.8|5027.8|0
1620918290000|2021-05-13 15:04:50|5027.81|5027.81|5027.61|5027.61|5027.84|5027.84|5027.55|5027.55|0
1620918300000|2021-05-13 15:05:00|5027.39|5027.39|5027.2|5027.2|5027.39|5027.39|5026.62|5026.62|0
1620918310000|2021-05-13 15:05:10|5027.71|5027.71|5028.28|5028.28|5028.28|5028.28|5027.71|5027.71|0
1620918320000|2021-05-13 15:05:20|5028.72|5028.72|5029.14|5029.14|5029.14|5029.14|5028.41|5028.41|0
1620918330000|2021-05-13 15:05:30|5028.92|5028.92|5027.62|5027.62|5028.92|5028.92|5027.62|5027.62|0
1620918340000|2021-05-13 15:05:40|5027.41|5027.41|5025.62|5025.62|5027.41|5027.41|5025.33|5025.33|0
1620918350000|2021-05-13 15:05:50|5025.33|5025.33|5025.59|5025.59|5025.59|5025.59|5024.44|5024.44|0
1620918360000|2021-05-13 15:06:00|5025.83|5025.83|5024.13|5024.13|5026.08|5026.08|5024.1|5024.1|0
1620918370000|2021-05-13 15:06:10|5023.7|5023.7|5023.7|5023.7|5023.7|5023.7|5023.41|5023.41|0
1620918380000|2021-05-13 15:06:20|5023.24|5023.24|5024.13|5024.13|5024.13|5024.13|5022.59|5022.59|0
1620918390000|2021-05-13 15:06:30|5023.91|5023.91|5023.62|5023.62|5023.91|5023.91|5023.62|5023.62|0
1620918400000|2021-05-13 15:06:40|5023.91|5023.91|5023.17|5023.17|5023.91|5023.91|5023.17|5023.17|0
1620918410000|2021-05-13 15:06:50|5022.88|5022.88|5023.03|5023.03|5023.06|5023.06|5022.84|5022.84|0
1620918420000|2021-05-13 15:07:00|5023.61|5023.61|5023.52|5023.52|5023.61|5023.61|5023.51|5023.51|0
1620918430000|2021-05-13 15:07:10|5023.5|5023.5|5023.5|5023.5|5023.5|5023.5|5023.5|5023.5|0
1620918440000|2021-05-13 15:07:20|5023.21|5023.21|5023.24|5023.24|5023.24|5023.24|5023.21|5023.21|0
1620918450000|2021-05-13 15:07:30|5023.46|5023.46|5023.53|5023.53|5023.7|5023.7|5023.24|5023.24|0
1620918460000|2021-05-13 15:07:40|5024.11|5024.11|5025.1|5025.1|5025.1|5025.1|5024.11|5024.11|0
1620918470000|2021-05-13 15:07:50|5025.39|5025.39|5023.04|5023.04|5025.41|5025.41|5023.04|5023.04|0
1620918480000|2021-05-13 15:08:00|5022.03|5022.03|5021.37|5021.37|5022.03|5022.03|5021.37|5021.37|0
1620918490000|2021-05-13 15:08:10|5021.08|5021.08|5019.26|5019.26|5021.1|5021.1|5019.26|5019.26|0
1620918500000|2021-05-13 15:08:20|5019.02|5019.02|5015.35|5015.35|5019.02|5019.02|5015.35|5015.35|0
1620918510000|2021-05-13 15:08:30|5015.06|5015.06|5015.88|5015.88|5015.88|5015.88|5014.27|5014.27|0
1620918520000|2021-05-13 15:08:40|5016.12|5016.12|5013.57|5013.57|5016.41|5016.41|5013.57|5013.57|0
1620918530000|2021-05-13 15:08:50|5014|5014|5013.31|5013.31|5014|5014|5013.31|5013.31|0
1620918540000|2021-05-13 15:09:00|5013.53|5013.53|5015.3|5015.3|5015.3|5015.3|5013.53|5013.53|0
1620918550000|2021-05-13 15:09:10|5015.52|5015.52|5015.76|5015.76|5015.76|5015.76|5015.52|5015.52|0
1620918560000|2021-05-13 15:09:20|5016.34|5016.34|5016.55|5016.55|5016.55|5016.55|5016.05|5016.05|0
1620918570000|2021-05-13 15:09:30|5016.48|5016.48|5018.36|5018.36|5018.36|5018.36|5016.48|5016.48|0
1620918580000|2021-05-13 15:09:40|5018.84|5018.84|5018.51|5018.51|5018.84|5018.84|5018.36|5018.36|0
1620918590000|2021-05-13 15:09:50|5018.22|5018.22|5018.46|5018.46|5018.51|5018.51|5018.22|5018.22|0
1620918600000|2021-05-13 15:10:00|5018.75|5018.75|5018.7|5018.7|5018.99|5018.99|5018.7|5018.7|0
1620918610000|2021-05-13 15:10:10|5019.37|5019.37|5019.95|5019.95|5019.95|5019.95|5019.37|5019.37|0
1620918620000|2021-05-13 15:10:20|5020.24|5020.24|5021.96|5021.96|5021.96|5021.96|5020.24|5020.24|0
1620918630000|2021-05-13 15:10:30|5022.18|5022.18|5022.34|5022.34|5022.63|5022.63|5022.18|5022.18|0
1620918640000|2021-05-13 15:10:40|5022.06|5022.06|5020.63|5020.63|5022.06|5022.06|5020.04|5020.04|0
1620918650000|2021-05-13 15:10:50|5020.62|5020.62|5020.86|5020.86|5020.86|5020.86|5019.81|5019.81|0
1620918660000|2021-05-13 15:11:00|5020.9|5020.9|5020.92|5020.92|5021.73|5021.73|5020.85|5020.85|0
1620918670000|2021-05-13 15:11:10|5020.63|5020.63|5021.99|5021.99|5022|5022|5020.63|5020.63|0
1620918680000|2021-05-13 15:11:20|5021.77|5021.77|5021.79|5021.79|5022.25|5022.25|5021.77|5021.77|0
1620918690000|2021-05-13 15:11:30|5021.78|5021.78|5021.76|5021.76|5021.78|5021.78|5021.55|5021.55|0
1620918700000|2021-05-13 15:11:40|5022.46|5022.46|5022.69|5022.69|5022.69|5022.69|5022.46|5022.46|0
1620918710000|2021-05-13 15:11:50|5023.27|5023.27|5023.36|5023.36|5023.56|5023.56|5023.27|5023.27|0
1620918720000|2021-05-13 15:12:00|5023.6|5023.6|5022.64|5022.64|5023.6|5023.6|5022.64|5022.64|0
1620918730000|2021-05-13 15:12:10|5022.13|5022.13|5023.21|5023.21|5023.5|5023.5|5021.9|5021.9|0
1620918740000|2021-05-13 15:12:20|5025.7|5025.7|5025.42|5025.42|5025.99|5025.99|5025.13|5025.13|0
1620918750000|2021-05-13 15:12:30|5025.2|5025.2|5025.2|5025.2|5025.2|5025.2|5025.2|5025.2|0
1620918760000|2021-05-13 15:12:40|5024.91|5024.91|5024.62|5024.62|5025.49|5025.49|5024.62|5024.62|0
1620918770000|2021-05-13 15:12:50|5025.51|5025.51|5027.41|5027.41|5027.41|5027.41|5025.51|5025.51|0
1620918780000|2021-05-13 15:13:00|5027.62|5027.62|5027.54|5027.54|5027.81|5027.81|5027.34|5027.34|0
1620918790000|2021-05-13 15:13:10|5027.32|5027.32|5026.76|5026.76|5027.32|5027.32|5025.3|5025.3|0
1620918800000|2021-05-13 15:13:20|5027|5027|5028.01|5028.01|5028.01|5028.01|5027|5027|0
1620918810000|2021-05-13 15:13:30|5028.03|5028.03|5026.25|5026.25|5028.03|5028.03|5026.25|5026.25|0
1620918820000|2021-05-13 15:13:40|5027.21|5027.21|5027.5|5027.5|5027.5|5027.5|5027.21|5027.21|0
1620918830000|2021-05-13 15:13:50|5027.21|5027.21|5028.48|5028.48|5029.06|5029.06|5027.21|5027.21|0
1620918840000|2021-05-13 15:14:00|5028.52|5028.52|5027.65|5027.65|5028.54|5028.54|5027.65|5027.65|0
1620918850000|2021-05-13 15:14:10|5027.64|5027.64|5026.03|5026.03|5027.69|5027.69|5026.03|5026.03|0
1620918860000|2021-05-13 15:14:20|5025.89|5025.89|5027.45|5027.45|5028.02|5028.02|5025.89|5025.89|0
1620918870000|2021-05-13 15:14:30|5027.23|5027.23|5025.1|5025.1|5027.23|5027.23|5025.1|5025.1|0
1620918880000|2021-05-13 15:14:40|5025.67|5025.67|5026.34|5026.34|5026.34|5026.34|5025.67|5025.67|0
1620918890000|2021-05-13 15:14:50|5026.13|5026.13|5026.92|5026.92|5026.92|5026.92|5026.13|5026.13|0
1620918900000|2021-05-13 15:15:00|5027.16|5027.16|5027.67|5027.67|5028.24|5028.24|5027.16|5027.16|0
1620918910000|2021-05-13 15:15:10|5027.38|5027.38|5026.42|5026.42|5027.38|5027.38|5026.42|5026.42|0
1620918920000|2021-05-13 15:15:20|5026.63|5026.63|5026.08|5026.08|5026.92|5026.92|5026.08|5026.08|0
1620918930000|2021-05-13 15:15:30|5025.6|5025.6|5023.6|5023.6|5025.84|5025.84|5023.6|5023.6|0
1620918940000|2021-05-13 15:15:40|5023.89|5023.89|5023.6|5023.6|5023.89|5023.89|5023.6|5023.6|0
1620918950000|2021-05-13 15:15:50|5024.18|5024.18|5025.43|5025.43|5025.45|5025.45|5024.18|5024.18|0
1620918960000|2021-05-13 15:16:00|5025.91|5025.91|5028.09|5028.09|5028.09|5028.09|5025.91|5025.91|0
1620918970000|2021-05-13 15:16:10|5028.74|5028.74|5031.15|5031.15|5031.15|5031.15|5028.74|5028.74|0
1620918980000|2021-05-13 15:16:20|5030.86|5030.86|5031.59|5031.59|5032.34|5032.34|5030.86|5030.86|0
1620918990000|2021-05-13 15:16:30|5031.3|5031.3|5030.16|5030.16|5031.3|5031.3|5030.16|5030.16|0
1620919000000|2021-05-13 15:16:40|5030.38|5030.38|5030.48|5030.48|5030.95|5030.95|5030.38|5030.38|0
1620919010000|2021-05-13 15:16:50|5030.04|5030.04|5029.77|5029.77|5030.04|5030.04|5029.47|5029.47|0
1620919020000|2021-05-13 15:17:00|5030.01|5030.01|5031.02|5031.02|5031.02|5031.02|5030.01|5030.01|0
1620919030000|2021-05-13 15:17:10|5031.47|5031.47|5033.03|5033.03|5033.03|5033.03|5031.47|5031.47|0
1620919040000|2021-05-13 15:17:20|5033.71|5033.71|5034.88|5034.88|5034.88|5034.88|5033.71|5033.71|0
1620919050000|2021-05-13 15:17:30|5034.9|5034.9|5033.64|5033.64|5034.9|5034.9|5033.64|5033.64|0
1620919060000|2021-05-13 15:17:40|5032.82|5032.82|5032.32|5032.32|5032.82|5032.82|5031.75|5031.75|0
1620919080000|2021-05-13 15:18:00|5032.61|5032.61|5031.34|5031.34|5032.9|5032.9|5031.34|5031.34|0
1620919090000|2021-05-13 15:18:10|5031.56|5031.56|5034.36|5034.36|5034.36|5034.36|5031.56|5031.56|0
1620919100000|2021-05-13 15:18:20|5034.14|5034.14|5033.85|5033.85|5034.14|5034.14|5033.09|5033.09|0
1620919110000|2021-05-13 15:18:30|5034.14|5034.14|5033.41|5033.41|5034.42|5034.42|5033.17|5033.17|0
1620919120000|2021-05-13 15:18:40|5033.63|5033.63|5032.41|5032.41|5033.63|5033.63|5032.12|5032.12|0
1620919130000|2021-05-13 15:18:50|5032.4|5032.4|5031.68|5031.68|5032.4|5032.4|5031.68|5031.68|0
1620919140000|2021-05-13 15:19:00|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|0
1620919150000|2021-05-13 15:19:10|5031.95|5031.95|5032.62|5032.62|5032.86|5032.86|5031.95|5031.95|0
1620919160000|2021-05-13 15:19:20|5032.4|5032.4|5032.44|5032.44|5032.44|5032.44|5032.4|5032.4|0
1620919170000|2021-05-13 15:19:30|5032.23|5032.23|5032.78|5032.78|5033.02|5033.02|5032.23|5032.23|0
1620919180000|2021-05-13 15:19:40|5032.76|5032.76|5033.47|5033.47|5033.47|5033.47|5032.76|5032.76|0
1620919190000|2021-05-13 15:19:50|5033.69|5033.69|5033.39|5033.39|5033.93|5033.93|5033.39|5033.39|0
1620919200000|2021-05-13 15:20:00|5033.1|5033.1|5032.84|5032.84|5033.1|5033.1|5032.84|5032.84|0
1620919210000|2021-05-13 15:20:10|5032.41|5032.41|5032.41|5032.41|5032.41|5032.41|5031.66|5031.66|0
1620919220000|2021-05-13 15:20:20|5032.17|5032.17|5031.59|5031.59|5032.17|5032.17|5031.59|5031.59|0
1620919230000|2021-05-13 15:20:30|5031.88|5031.88|5032.25|5032.25|5032.46|5032.46|5031.88|5031.88|0
1620919240000|2021-05-13 15:20:40|5031.68|5031.68|5031.08|5031.08|5031.68|5031.68|5031.04|5031.04|0
1620919250000|2021-05-13 15:20:50|5030.87|5030.87|5029.54|5029.54|5030.87|5030.87|5029.54|5029.54|0
1620919260000|2021-05-13 15:21:00|5029.3|5029.3|5028.77|5028.77|5029.36|5029.36|5027.96|5027.96|0
1620919270000|2021-05-13 15:21:10|5029.06|5029.06|5030.25|5030.25|5030.31|5030.31|5029.06|5029.06|0
1620919280000|2021-05-13 15:21:20|5030.33|5030.33|5029.46|5029.46|5030.33|5030.33|5029.46|5029.46|0
1620919290000|2021-05-13 15:21:30|5029.7|5029.7|5028.83|5028.83|5029.99|5029.99|5028.83|5028.83|0
1620919300000|2021-05-13 15:21:40|5029.12|5029.12|5028.04|5028.04|5029.12|5029.12|5028.04|5028.04|0
1620919310000|2021-05-13 15:21:50|5027.61|5027.61|5028.43|5028.43|5028.43|5028.43|5027.13|5027.13|0
1620919320000|2021-05-13 15:22:00|5028.47|5028.47|5028.33|5028.33|5028.67|5028.67|5028.09|5028.09|0
1620919330000|2021-05-13 15:22:10|5028.09|5028.09|5029.13|5029.13|5029.13|5029.13|5028.08|5028.08|0
1620919340000|2021-05-13 15:22:20|5029.37|5029.37|5029.36|5029.36|5029.37|5029.37|5029.36|5029.36|0
1620919350000|2021-05-13 15:22:30|5029.58|5029.58|5029.72|5029.72|5029.72|5029.72|5028.81|5028.81|0
1620919360000|2021-05-13 15:22:40|5029.96|5029.96|5029.94|5029.94|5029.96|5029.96|5029.94|5029.94|0
1620919370000|2021-05-13 15:22:50|5030.18|5030.18|5029.49|5029.49|5030.18|5030.18|5029.2|5029.2|0
1620919380000|2021-05-13 15:23:00|5029.78|5029.78|5029.49|5029.49|5029.78|5029.78|5029.49|5029.49|0
1620919390000|2021-05-13 15:23:10|5029.2|5029.2|5029.2|5029.2|5029.2|5029.2|5029.2|5029.2|0
1620919400000|2021-05-13 15:23:20|5028.5|5028.5|5028.31|5028.31|5028.5|5028.5|5028.02|5028.02|0
1620919410000|2021-05-13 15:23:30|5026.96|5026.96|5025.79|5025.79|5026.96|5026.96|5025.79|5025.79|0
1620919420000|2021-05-13 15:23:40|5026.08|5026.08|5024.39|5024.39|5026.08|5026.08|5024.39|5024.39|0
1620919430000|2021-05-13 15:23:50|5025.26|5025.26|5027.32|5027.32|5027.32|5027.32|5025.26|5025.26|0
1620919440000|2021-05-13 15:24:00|5027.34|5027.34|5027.84|5027.84|5027.84|5027.84|5027.34|5027.34|0
1620919450000|2021-05-13 15:24:10|5027.63|5027.63|5026.78|5026.78|5027.65|5027.65|5026.78|5026.78|0
1620919460000|2021-05-13 15:24:20|5027.07|5027.07|5026.79|5026.79|5027.07|5027.07|5026.77|5026.77|0
1620919470000|2021-05-13 15:24:30|5026.57|5026.57|5026.57|5026.57|5026.57|5026.57|5026.57|5026.57|0
1620919480000|2021-05-13 15:24:40|5026.6|5026.6|5027.27|5027.27|5027.56|5027.56|5026.6|5026.6|0
1620919490000|2021-05-13 15:24:50|5026.98|5026.98|5026.98|5026.98|5026.98|5026.98|5026.98|5026.98|0
1620919500000|2021-05-13 15:25:00|5026.76|5026.76|5026.62|5026.62|5027.05|5027.05|5026.55|5026.55|0
1620919510000|2021-05-13 15:25:10|5026.84|5026.84|5025.73|5025.73|5026.84|5026.84|5025.73|5025.73|0
1620919520000|2021-05-13 15:25:20|5025.69|5025.69|5024.3|5024.3|5026|5026|5024.3|5024.3|0
1620919530000|2021-05-13 15:25:30|5024.26|5024.26|5022.82|5022.82|5024.26|5024.26|5022.82|5022.82|0
1620919540000|2021-05-13 15:25:40|5023.04|5023.04|5023.52|5023.52|5023.81|5023.81|5023.04|5023.04|0
1620919550000|2021-05-13 15:25:50|5024.09|5024.09|5023.76|5023.76|5024.09|5024.09|5023.28|5023.28|0
1620919560000|2021-05-13 15:26:00|5023.97|5023.97|5022.32|5022.32|5023.97|5023.97|5022.32|5022.32|0
1620919570000|2021-05-13 15:26:10|5022.33|5022.33|5022.91|5022.91|5022.91|5022.91|5022.33|5022.33|0
1620919580000|2021-05-13 15:26:20|5022.62|5022.62|5022.1|5022.1|5022.62|5022.62|5021.81|5021.81|0
1620919590000|2021-05-13 15:26:30|5022.08|5022.08|5022.51|5022.51|5022.51|5022.51|5022.08|5022.08|0
1620919600000|2021-05-13 15:26:40|5022.29|5022.29|5022.25|5022.25|5022.53|5022.53|5022.25|5022.25|0
1620919610000|2021-05-13 15:26:50|5022.54|5022.54|5021.92|5021.92|5022.54|5022.54|5021.92|5021.92|0
1620919620000|2021-05-13 15:27:00|5021.71|5021.71|5019.68|5019.68|5021.71|5021.71|5019.68|5019.68|0
1620919630000|2021-05-13 15:27:10|5019.65|5019.65|5018.97|5018.97|5019.65|5019.65|5018.68|5018.68|0
1620919640000|2021-05-13 15:27:20|5019.26|5019.26|5019.42|5019.42|5019.93|5019.93|5019.26|5019.26|0
1620919650000|2021-05-13 15:27:30|5019.18|5019.18|5017.04|5017.04|5019.18|5019.18|5017.02|5017.02|0
1620919660000|2021-05-13 15:27:40|5016.76|5016.76|5016.5|5016.5|5016.76|5016.76|5016.5|5016.5|0
1620919670000|2021-05-13 15:27:50|5016.28|5016.28|5015.26|5015.26|5016.28|5016.28|5015.26|5015.26|0
1620919680000|2021-05-13 15:28:00|5015.04|5015.04|5015.16|5015.16|5016.37|5016.37|5014.83|5014.83|0
1620919690000|2021-05-13 15:28:10|5015.74|5015.74|5016.49|5016.49|5016.49|5016.49|5015.74|5015.74|0
1620919700000|2021-05-13 15:28:20|5016.27|5016.27|5016.06|5016.06|5016.53|5016.53|5015.31|5015.31|0
1620919710000|2021-05-13 15:28:30|5016.02|5016.02|5016.47|5016.47|5016.47|5016.47|5016.02|5016.02|0
1620919720000|2021-05-13 15:28:40|5016.23|5016.23|5016.26|5016.26|5016.26|5016.26|5015.8|5015.8|0
1620919730000|2021-05-13 15:28:50|5015.97|5015.97|5016.03|5016.03|5016.03|5016.03|5015.73|5015.73|0
1620919740000|2021-05-13 15:29:00|5016.01|5016.01|5016.48|5016.48|5017.49|5017.49|5016.01|5016.01|0
1620919750000|2021-05-13 15:29:10|5015.98|5015.98|5015.69|5015.69|5016.17|5016.17|5015.45|5015.45|0
1620919760000|2021-05-13 15:29:20|5015.2|5015.2|5013.88|5013.88|5015.2|5015.2|5013.59|5013.59|0
1620919770000|2021-05-13 15:29:30|5014.17|5014.17|5013.64|5013.64|5014.17|5014.17|5013.06|5013.06|0
1620919780000|2021-05-13 15:29:40|5013.65|5013.65|5013.25|5013.25|5015.02|5015.02|5013.25|5013.25|0
1620919790000|2021-05-13 15:29:50|5013.23|5013.23|5012.48|5012.48|5013.64|5013.64|5012.48|5012.48|0
1620976500000|2021-05-14 07:15:00|5030.1|5030.1|5031.8|5031.8|5031.8|5031.8|5029.57|5029.57|0
1620976510000|2021-05-14 07:15:10|5032.23|5032.23|5032.23|5032.23|5032.23|5032.23|5032.23|5032.23|0
1620976520000|2021-05-14 07:15:20|5032.66|5032.66|5033.46|5033.46|5033.46|5033.46|5032.66|5032.66|0
1620976530000|2021-05-14 07:15:30|5033.75|5033.75|5037.17|5037.17|5037.17|5037.17|5033.75|5033.75|0
1620976540000|2021-05-14 07:15:40|5037.46|5037.46|5037.96|5037.96|5038.16|5038.16|5037.46|5037.46|0
1620976550000|2021-05-14 07:15:50|5038.03|5038.03|5038.84|5038.84|5038.84|5038.84|5038.03|5038.03|0
1620976560000|2021-05-14 07:16:00|5038.87|5038.87|5039.68|5039.68|5039.68|5039.68|5038.87|5038.87|0
1620976570000|2021-05-14 07:16:10|5039.57|5039.57|5037.34|5037.34|5040.82|5040.82|5037.34|5037.34|0
1620976580000|2021-05-14 07:16:20|5035.32|5035.32|5032.83|5032.83|5035.32|5035.32|5032.83|5032.83|0
1620976590000|2021-05-14 07:16:30|5033.12|5033.12|5033.01|5033.01|5033.12|5033.12|5033.01|5033.01|0
1620976600000|2021-05-14 07:16:40|5032.43|5032.43|5031.9|5031.9|5032.72|5032.72|5031.9|5031.9|0
1620976610000|2021-05-14 07:16:50|5033.05|5033.05|5032.6|5032.6|5033.05|5033.05|5032.12|5032.12|0
1620976620000|2021-05-14 07:17:00|5032.12|5032.12|5032.26|5032.26|5034.54|5034.54|5032.12|5032.12|0
1620976630000|2021-05-14 07:17:10|5031.3|5031.3|5031.41|5031.41|5031.41|5031.41|5028.81|5028.81|0
1620976640000|2021-05-14 07:17:20|5033.05|5033.05|5032.81|5032.81|5033.28|5033.28|5032.81|5032.81|0
1620976650000|2021-05-14 07:17:30|5034.8|5034.8|5034.8|5034.8|5034.8|5034.8|5034.8|5034.8|0
1620976660000|2021-05-14 07:17:40|5035.66|5035.66|5034.25|5034.25|5035.69|5035.69|5034.25|5034.25|0
1620976670000|2021-05-14 07:17:50|5034.68|5034.68|5036.57|5036.57|5037.1|5037.1|5034.68|5034.68|0
1620976680000|2021-05-14 07:18:00|5036|5036|5036.71|5036.71|5036.71|5036.71|5036|5036|0
1620976690000|2021-05-14 07:18:10|5037|5037|5035.78|5035.78|5037|5037|5035.78|5035.78|0
1620976700000|2021-05-14 07:18:20|5037.26|5037.26|5037.35|5037.35|5037.35|5037.35|5037.26|5037.26|0
1620976710000|2021-05-14 07:18:30|5038.26|5038.26|5039.29|5039.29|5039.53|5039.53|5038.26|5038.26|0
1620976720000|2021-05-14 07:18:40|5039|5039|5039.69|5039.69|5039.69|5039.69|5038.5|5038.5|0
1620976730000|2021-05-14 07:18:50|5039.71|5039.71|5041.08|5041.08|5041.08|5041.08|5039.71|5039.71|0
1620976740000|2021-05-14 07:19:00|5042.28|5042.28|5042.49|5042.49|5042.49|5042.49|5042.28|5042.28|0
1620976750000|2021-05-14 07:19:10|5042.92|5042.92|5043.31|5043.31|5043.79|5043.79|5042.92|5042.92|0
1620976760000|2021-05-14 07:19:20|5043.07|5043.07|5043.07|5043.07|5043.07|5043.07|5043.07|5043.07|0
1620976770000|2021-05-14 07:19:30|5042.86|5042.86|5042.86|5042.86|5042.86|5042.86|5042.86|5042.86|0
1620976780000|2021-05-14 07:19:40|5043.43|5043.43|5044.01|5044.01|5044.01|5044.01|5043.43|5043.43|0
1620976790000|2021-05-14 07:19:50|5044.05|5044.05|5044.34|5044.34|5044.34|5044.34|5043.76|5043.76|0
1620976800000|2021-05-14 07:20:00|5044.28|5044.28|5044.52|5044.52|5044.52|5044.52|5044.28|5044.28|0
1620976810000|2021-05-14 07:20:10|5044.76|5044.76|5046.18|5046.18|5046.18|5046.18|5044.76|5044.76|0
1620976820000|2021-05-14 07:20:20|5047.16|5047.16|5047.37|5047.37|5047.37|5047.37|5047.16|5047.16|0
1620976830000|2021-05-14 07:20:30|5047.42|5047.42|5047.71|5047.71|5048|5048|5047.42|5047.42|0
1620976840000|2021-05-14 07:20:40|5048.43|5048.43|5048.94|5048.94|5048.94|5048.94|5048.43|5048.43|0
1620976850000|2021-05-14 07:20:50|5050.09|5050.09|5049.85|5049.85|5050.59|5050.59|5049.85|5049.85|0
1620976860000|2021-05-14 07:21:00|5051.89|5051.89|5052.46|5052.46|5052.46|5052.46|5051.89|5051.89|0
1620976870000|2021-05-14 07:21:10|5052.7|5052.7|5052.99|5052.99|5052.99|5052.99|5052.7|5052.7|0
1620976880000|2021-05-14 07:21:20|5053.4|5053.4|5052.13|5052.13|5053.4|5053.4|5051.43|5051.43|0
1620976890000|2021-05-14 07:21:30|5052.42|5052.42|5049.28|5049.28|5052.42|5052.42|5048.99|5048.99|0
1620976900000|2021-05-14 07:21:40|5049.51|5049.51|5048.99|5048.99|5049.51|5049.51|5048.99|5048.99|0
1620976910000|2021-05-14 07:21:50|5048.93|5048.93|5048.86|5048.86|5048.93|5048.93|5048.86|5048.86|0
1620976920000|2021-05-14 07:22:00|5048.21|5048.21|5044.22|5044.22|5048.21|5048.21|5044.22|5044.22|0
1620976940000|2021-05-14 07:22:20|5044.15|5044.15|5045.07|5045.07|5045.35|5045.35|5044.15|5044.15|0
1620976950000|2021-05-14 07:22:30|5044.78|5044.78|5045|5045|5045.58|5045.58|5044.5|5044.5|0
1620976960000|2021-05-14 07:22:40|5044.42|5044.42|5044.71|5044.71|5044.71|5044.71|5044.42|5044.42|0
1620976970000|2021-05-14 07:22:50|5045|5045|5045.12|5045.12|5045.46|5045.46|5045|5045|0
1620976980000|2021-05-14 07:23:00|5043.95|5043.95|5043.71|5043.71|5043.95|5043.95|5043.13|5043.13|0
1620976990000|2021-05-14 07:23:10|5044.43|5044.43|5044.64|5044.64|5044.64|5044.64|5044.43|5044.43|0
1620977000000|2021-05-14 07:23:20|5043.46|5043.46|5042.96|5042.96|5043.46|5043.46|5042.96|5042.96|0
1620977010000|2021-05-14 07:23:30|5043.25|5043.25|5044.45|5044.45|5044.69|5044.69|5042.96|5042.96|0
1620977020000|2021-05-14 07:23:40|5044.48|5044.48|5045.3|5045.3|5045.3|5045.3|5044.24|5044.24|0
1620977030000|2021-05-14 07:23:50|5045.58|5045.58|5043.28|5043.28|5045.58|5045.58|5043.28|5043.28|0
1620977040000|2021-05-14 07:24:00|5044.34|5044.34|5043.62|5043.62|5044.34|5044.34|5043.62|5043.62|0
1620977050000|2021-05-14 07:24:10|5043.33|5043.33|5042.59|5042.59|5043.33|5043.33|5042.59|5042.59|0
1620977060000|2021-05-14 07:24:20|5041.6|5041.6|5041.07|5041.07|5041.6|5041.6|5040.86|5040.86|0
1620977070000|2021-05-14 07:24:30|5040.79|5040.79|5040.5|5040.5|5040.79|5040.79|5040.28|5040.28|0
1620977080000|2021-05-14 07:24:40|5040.79|5040.79|5043.27|5043.27|5043.27|5043.27|5040.79|5040.79|0
1620977090000|2021-05-14 07:24:50|5042.74|5042.74|5041.52|5041.52|5042.74|5042.74|5041.52|5041.52|0
1620977100000|2021-05-14 07:25:00|5041.81|5041.81|5042.1|5042.1|5042.1|5042.1|5041.81|5041.81|0
1620977110000|2021-05-14 07:25:10|5042.17|5042.17|5041.6|5041.6|5042.17|5042.17|5041.6|5041.6|0
1620977120000|2021-05-14 07:25:20|5041.09|5041.09|5040.8|5040.8|5041.09|5041.09|5040.8|5040.8|0
1620977130000|2021-05-14 07:25:30|5041.09|5041.09|5040.13|5040.13|5041.09|5041.09|5040.13|5040.13|0
1620977140000|2021-05-14 07:25:40|5040.35|5040.35|5041.11|5041.11|5041.11|5041.11|5040.35|5040.35|0
1620977150000|2021-05-14 07:25:50|5040.64|5040.64|5040.08|5040.08|5040.64|5040.64|5039.87|5039.87|0
1620977160000|2021-05-14 07:26:00|5040.37|5040.37|5040.32|5040.32|5040.37|5040.37|5040.32|5040.32|0
1620977170000|2021-05-14 07:26:10|5038.36|5038.36|5036.41|5036.41|5038.36|5038.36|5036.41|5036.41|0
1620977180000|2021-05-14 07:26:20|5036.18|5036.18|5033.94|5033.94|5036.18|5036.18|5033.94|5033.94|0
1620977190000|2021-05-14 07:26:30|5033.96|5033.96|5031.9|5031.9|5033.96|5033.96|5031.9|5031.9|0
1620977200000|2021-05-14 07:26:40|5031.81|5031.81|5030.08|5030.08|5031.81|5031.81|5030.08|5030.08|0
1620977210000|2021-05-14 07:26:50|5030.3|5030.3|5030.3|5030.3|5030.3|5030.3|5030.3|5030.3|0
1620977220000|2021-05-14 07:27:00|5030.02|5030.02|5029.06|5029.06|5030.54|5030.54|5029.01|5029.01|0
1620977230000|2021-05-14 07:27:10|5028.42|5028.42|5028.13|5028.13|5028.42|5028.42|5028.13|5028.13|0
1620977240000|2021-05-14 07:27:20|5028.42|5028.42|5028.37|5028.37|5028.42|5028.42|5027.94|5027.94|0
1620977250000|2021-05-14 07:27:30|5029.81|5029.81|5032.01|5032.01|5032.41|5032.41|5029.81|5029.81|0
1620977260000|2021-05-14 07:27:40|5032.3|5032.3|5034.6|5034.6|5034.6|5034.6|5032.3|5032.3|0
1620977280000|2021-05-14 07:28:00|5035.47|5035.47|5035.71|5035.71|5035.71|5035.71|5035.04|5035.04|0
1620977290000|2021-05-14 07:28:10|5034.8|5034.8|5036.36|5036.36|5036.36|5036.36|5034.58|5034.58|0
1620977300000|2021-05-14 07:28:20|5036.65|5036.65|5038.58|5038.58|5038.58|5038.58|5036.65|5036.65|0
1620977310000|2021-05-14 07:28:30|5039.74|5039.74|5040.17|5040.17|5040.17|5040.17|5039.74|5039.74|0
1620977320000|2021-05-14 07:28:40|5040.41|5040.41|5040.94|5040.94|5040.94|5040.94|5040.41|5040.41|0
1620977330000|2021-05-14 07:28:50|5041.37|5041.37|5041.37|5041.37|5041.37|5041.37|5041.37|5041.37|0
1620977340000|2021-05-14 07:29:00|5041.66|5041.66|5039.88|5039.88|5041.66|5041.66|5039.59|5039.59|0
1620977350000|2021-05-14 07:29:10|5040.17|5040.17|5039.59|5039.59|5040.17|5040.17|5039.59|5039.59|0
1620977360000|2021-05-14 07:29:20|5040.07|5040.07|5040.36|5040.36|5040.36|5040.36|5040.07|5040.07|0
1620977370000|2021-05-14 07:29:30|5040.07|5040.07|5038.48|5038.48|5040.36|5040.36|5037.87|5037.87|0
1620977380000|2021-05-14 07:29:40|5038.77|5038.77|5039.35|5039.35|5039.35|5039.35|5038.77|5038.77|0
1620977390000|2021-05-14 07:29:50|5038.77|5038.77|5037.63|5037.63|5038.77|5038.77|5037.55|5037.55|0
1620977400000|2021-05-14 07:30:00|5036.65|5036.65|5037.12|5037.12|5037.12|5037.12|5036.65|5036.65|0
1620977410000|2021-05-14 07:30:10|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|0
1620977420000|2021-05-14 07:30:20|5037.82|5037.82|5038.4|5038.4|5038.4|5038.4|5037.82|5037.82|0
1620977440000|2021-05-14 07:30:40|5038.11|5038.11|5037.38|5037.38|5038.34|5038.34|5037.38|5037.38|0
1620977450000|2021-05-14 07:30:50|5037.67|5037.67|5037.04|5037.04|5037.67|5037.67|5036.8|5036.8|0
1620977460000|2021-05-14 07:31:00|5037.52|5037.52|5038.49|5038.49|5038.49|5038.49|5037.52|5037.52|0
1620977470000|2021-05-14 07:31:10|5038.73|5038.73|5038.73|5038.73|5039.02|5039.02|5038.73|5038.73|0
1620977480000|2021-05-14 07:31:20|5038.44|5038.44|5038.44|5038.44|5038.44|5038.44|5038.44|5038.44|0
1620977490000|2021-05-14 07:31:30|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|0
1620977500000|2021-05-14 07:31:40|5038.3|5038.3|5038.8|5038.8|5038.8|5038.8|5038.3|5038.3|0
1620977510000|2021-05-14 07:31:50|5039.38|5039.38|5038.83|5038.83|5039.38|5039.38|5038.83|5038.83|0
1620977520000|2021-05-14 07:32:00|5039.12|5039.12|5037.63|5037.63|5039.12|5039.12|5037.63|5037.63|0
1620977530000|2021-05-14 07:32:10|5036.62|5036.62|5034.51|5034.51|5036.62|5036.62|5034.51|5034.51|0
1620977540000|2021-05-14 07:32:20|5034.8|5034.8|5035.67|5035.67|5035.67|5035.67|5034.8|5034.8|0
1620977550000|2021-05-14 07:32:30|5035.4|5035.4|5035.15|5035.15|5035.4|5035.4|5035.15|5035.15|0
1620977560000|2021-05-14 07:32:40|5035.44|5035.44|5035.44|5035.44|5035.44|5035.44|5035.44|5035.44|0
1620977570000|2021-05-14 07:32:50|5035.92|5035.92|5036.5|5036.5|5036.5|5036.5|5035.92|5035.92|0
1620977580000|2021-05-14 07:33:00|5036.21|5036.21|5035.92|5035.92|5036.21|5036.21|5035.92|5035.92|0
1620977590000|2021-05-14 07:33:10|5036.78|5036.78|5040.07|5040.07|5040.07|5040.07|5036.78|5036.78|0
1620977600000|2021-05-14 07:33:20|5039.85|5039.85|5040.14|5040.14|5040.14|5040.14|5039.85|5039.85|0
1620977610000|2021-05-14 07:33:30|5040.43|5040.43|5040.67|5040.67|5040.72|5040.72|5040.14|5040.14|0
1620977620000|2021-05-14 07:33:40|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|5041.96|0
1620977630000|2021-05-14 07:33:50|5042.54|5042.54|5042.54|5042.54|5042.54|5042.54|5042.54|5042.54|0
1620977640000|2021-05-14 07:34:00|5042.25|5042.25|5041.48|5041.48|5042.25|5042.25|5041.48|5041.48|0
1620977650000|2021-05-14 07:34:10|5041.19|5041.19|5040.47|5040.47|5041.19|5041.19|5040.47|5040.47|0
1620977660000|2021-05-14 07:34:20|5040.23|5040.23|5040.23|5040.23|5040.23|5040.23|5040.23|5040.23|0
1620977670000|2021-05-14 07:34:30|5040.52|5040.52|5040.81|5040.81|5040.81|5040.81|5040.52|5040.52|0
1620977680000|2021-05-14 07:34:40|5040.52|5040.52|5041.1|5041.1|5041.1|5041.1|5040.52|5040.52|0
1620977690000|2021-05-14 07:34:50|5040.81|5040.81|5039.32|5039.32|5041.1|5041.1|5039.32|5039.32|0
1620977700000|2021-05-14 07:35:00|5037.92|5037.92|5038.38|5038.38|5038.38|5038.38|5037.34|5037.34|0
1620977710000|2021-05-14 07:35:10|5038.14|5038.14|5038.14|5038.14|5038.14|5038.14|5038.14|5038.14|0
1620977720000|2021-05-14 07:35:20|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|0
1620977730000|2021-05-14 07:35:30|5037.73|5037.73|5039.17|5039.17|5039.17|5039.17|5037.73|5037.73|0
1620977740000|2021-05-14 07:35:40|5038.88|5038.88|5039.17|5039.17|5039.17|5039.17|5038.88|5038.88|0
1620977750000|2021-05-14 07:35:50|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|0
1620977760000|2021-05-14 07:36:00|5039.6|5039.6|5039.53|5039.53|5039.6|5039.6|5039.53|5039.53|0
1620977770000|2021-05-14 07:36:10|5038.09|5038.09|5038.09|5038.09|5038.09|5038.09|5038.09|5038.09|0
1620977780000|2021-05-14 07:36:20|5038.3|5038.3|5038.01|5038.01|5038.3|5038.3|5038.01|5038.01|0
1620977790000|2021-05-14 07:36:30|5038.59|5038.59|5039.1|5039.1|5039.1|5039.1|5038.59|5038.59|0
1620977810000|2021-05-14 07:36:50|5039.34|5039.34|5039.02|5039.02|5039.34|5039.34|5039.02|5039.02|0
1620977820000|2021-05-14 07:37:00|5038.74|5038.74|5038.45|5038.45|5038.74|5038.74|5037.87|5037.87|0
1620977830000|2021-05-14 07:37:10|5038.74|5038.74|5037.94|5037.94|5038.74|5038.74|5037.94|5037.94|0
1620977840000|2021-05-14 07:37:20|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|0
1620977850000|2021-05-14 07:37:30|5037.94|5037.94|5039.96|5039.96|5039.96|5039.96|5037.12|5037.12|0
1620977870000|2021-05-14 07:37:50|5040.39|5040.39|5040.39|5040.39|5040.39|5040.39|5040.39|5040.39|0
1620977880000|2021-05-14 07:38:00|5040.97|5040.97|5041.26|5041.26|5041.26|5041.26|5040.68|5040.68|0
1620977890000|2021-05-14 07:38:10|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|0
1620977900000|2021-05-14 07:38:20|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|0
1620977910000|2021-05-14 07:38:30|5042.99|5042.99|5043.95|5043.95|5043.95|5043.95|5042.99|5042.99|0
1620977920000|2021-05-14 07:38:40|5043.93|5043.93|5043.5|5043.5|5043.93|5043.93|5043.5|5043.5|0
1620977930000|2021-05-14 07:38:50|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|5043.93|0
1620977940000|2021-05-14 07:39:00|5044.22|5044.22|5043.43|5043.43|5044.22|5044.22|5043.43|5043.43|0
1620977950000|2021-05-14 07:39:10|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|0
1620977960000|2021-05-14 07:39:20|5045.75|5045.75|5046.53|5046.53|5046.53|5046.53|5045.75|5045.75|0
1620977970000|2021-05-14 07:39:30|5046.24|5046.24|5045.37|5045.37|5046.24|5046.24|5045.37|5045.37|0
1620977980000|2021-05-14 07:39:40|5045.81|5045.81|5045.81|5045.81|5045.81|5045.81|5045.81|5045.81|0
1620977990000|2021-05-14 07:39:50|5044.87|5044.87|5044.87|5044.87|5044.87|5044.87|5044.87|5044.87|0
1620978000000|2021-05-14 07:40:00|5045.45|5045.45|5045.16|5045.16|5045.45|5045.45|5045.16|5045.16|0
1620978010000|2021-05-14 07:40:10|5045.86|5045.86|5045.04|5045.04|5045.86|5045.86|5045.04|5045.04|0
1620978020000|2021-05-14 07:40:20|5044.99|5044.99|5044.7|5044.7|5044.99|5044.99|5044.7|5044.7|0
1620978030000|2021-05-14 07:40:30|5044.99|5044.99|5044.27|5044.27|5045.28|5045.28|5044.27|5044.27|0
1620978040000|2021-05-14 07:40:40|5043.98|5043.98|5042.81|5042.81|5043.98|5043.98|5042.38|5042.38|0
1620978050000|2021-05-14 07:40:50|5042.85|5042.85|5044.34|5044.34|5044.34|5044.34|5042.85|5042.85|0
1620978060000|2021-05-14 07:41:00|5044.05|5044.05|5043.21|5043.21|5044.05|5044.05|5043.21|5043.21|0
1620978070000|2021-05-14 07:41:10|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|0
1620978080000|2021-05-14 07:41:20|5042.15|5042.15|5042.56|5042.56|5042.56|5042.56|5041.91|5041.91|0
1620978090000|2021-05-14 07:41:30|5042.89|5042.89|5042.41|5042.41|5042.89|5042.89|5042.41|5042.41|0
1620978100000|2021-05-14 07:41:40|5042.99|5042.99|5043.5|5043.5|5043.5|5043.5|5042.99|5042.99|0
1620978110000|2021-05-14 07:41:50|5043.79|5043.79|5043.5|5043.5|5043.79|5043.79|5043.5|5043.5|0
1620978120000|2021-05-14 07:42:00|5042.41|5042.41|5040.51|5040.51|5042.41|5042.41|5040.51|5040.51|0
1620978130000|2021-05-14 07:42:10|5040.56|5040.56|5040.52|5040.52|5040.56|5040.56|5040.52|5040.52|0
1620978140000|2021-05-14 07:42:20|5040.23|5040.23|5040.23|5040.23|5040.23|5040.23|5040.23|5040.23|0
1620978150000|2021-05-14 07:42:30|5040.47|5040.47|5040.09|5040.09|5040.47|5040.47|5040.09|5040.09|0
1620978160000|2021-05-14 07:42:40|5040.59|5040.59|5040.81|5040.81|5040.81|5040.81|5040.59|5040.59|0
1620978170000|2021-05-14 07:42:50|5041.1|5041.1|5041.39|5041.39|5041.39|5041.39|5041.1|5041.1|0
1620978180000|2021-05-14 07:43:00|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|5040.19|0
1620978190000|2021-05-14 07:43:10|5039.23|5039.23|5039.2|5039.2|5039.23|5039.23|5039.2|5039.2|0
1620978200000|2021-05-14 07:43:20|5039.73|5039.73|5039.73|5039.73|5039.73|5039.73|5039.73|5039.73|0
1620978210000|2021-05-14 07:43:30|5041.02|5041.02|5041.05|5041.05|5041.05|5041.05|5041.02|5041.02|0
1620978220000|2021-05-14 07:43:40|5040.76|5040.76|5041.05|5041.05|5041.05|5041.05|5040.76|5040.76|0
1620978230000|2021-05-14 07:43:50|5040.81|5040.81|5040.81|5040.81|5040.81|5040.81|5040.81|5040.81|0
1620978240000|2021-05-14 07:44:00|5040.52|5040.52|5039.99|5039.99|5040.52|5040.52|5039.99|5039.99|0
1620978250000|2021-05-14 07:44:10|5039.49|5039.49|5039.56|5039.56|5039.56|5039.56|5039.27|5039.27|0
1620978290000|2021-05-14 07:44:50|5037.54|5037.54|5037.54|5037.54|5037.54|5037.54|5037.54|5037.54|0
1620978300000|2021-05-14 07:45:00|5037.83|5037.83|5038.01|5038.01|5038.01|5038.01|5037.78|5037.78|0
1620978310000|2021-05-14 07:45:10|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|0
1620978320000|2021-05-14 07:45:20|5036.64|5036.64|5036.67|5036.67|5036.67|5036.67|5036.64|5036.64|0
1620978330000|2021-05-14 07:45:30|5038.08|5038.08|5038.59|5038.59|5038.59|5038.59|5038.08|5038.08|0
1620978370000|2021-05-14 07:46:10|5039.02|5039.02|5041.83|5041.83|5041.83|5041.83|5039.02|5039.02|0
1620978380000|2021-05-14 07:46:20|5042.07|5042.07|5040.27|5040.27|5042.07|5042.07|5040.27|5040.27|0
1620978410000|2021-05-14 07:46:50|5040.7|5040.7|5041.68|5041.68|5041.68|5041.68|5040.7|5040.7|0
1620978420000|2021-05-14 07:47:00|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|5041.47|0
1620978430000|2021-05-14 07:47:10|5041.52|5041.52|5041.52|5041.52|5041.52|5041.52|5041.52|5041.52|0
1620978440000|2021-05-14 07:47:20|5041.28|5041.28|5040.25|5040.25|5041.28|5041.28|5040.25|5040.25|0
1620978450000|2021-05-14 07:47:30|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|0
1620978460000|2021-05-14 07:47:40|5040.83|5040.83|5041.32|5041.32|5041.32|5041.32|5040.83|5040.83|0
1620978470000|2021-05-14 07:47:50|5041.39|5041.39|5042.78|5042.78|5042.78|5042.78|5041.39|5041.39|0
1620978480000|2021-05-14 07:48:00|5043.01|5043.01|5042.76|5042.76|5043.01|5043.01|5042.76|5042.76|0
1620978500000|2021-05-14 07:48:20|5043.34|5043.34|5042.52|5042.52|5043.34|5043.34|5042.52|5042.52|0
1620978510000|2021-05-14 07:48:30|5042.07|5042.07|5040.43|5040.43|5042.07|5042.07|5040.43|5040.43|0
1620978520000|2021-05-14 07:48:40|5040.14|5040.14|5040.14|5040.14|5040.14|5040.14|5040.14|5040.14|0
1620978530000|2021-05-14 07:48:50|5039.5|5039.5|5037.46|5037.46|5039.5|5039.5|5037.46|5037.46|0
1620978540000|2021-05-14 07:49:00|5037.17|5037.17|5037.17|5037.17|5037.17|5037.17|5037.17|5037.17|0
1620978550000|2021-05-14 07:49:10|5037.65|5037.65|5037.65|5037.65|5037.65|5037.65|5037.65|5037.65|0
1620978570000|2021-05-14 07:49:30|5039.09|5039.09|5039.09|5039.09|5039.09|5039.09|5039.09|5039.09|0
1620978600000|2021-05-14 07:50:00|5038.85|5038.85|5038.85|5038.85|5038.85|5038.85|5038.85|5038.85|0
1620978610000|2021-05-14 07:50:10|5039.14|5039.14|5040.34|5040.34|5040.34|5040.34|5039.14|5039.14|0
1620978630000|2021-05-14 07:50:30|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|0
1620978660000|2021-05-14 07:51:00|5042.41|5042.41|5042.39|5042.39|5042.41|5042.41|5042.39|5042.39|0
1620978670000|2021-05-14 07:51:10|5042.62|5042.62|5042.8|5042.8|5042.84|5042.84|5042.62|5042.62|0
1620978680000|2021-05-14 07:51:20|5042.59|5042.59|5042.8|5042.8|5042.8|5042.8|5041.82|5041.82|0
1620978690000|2021-05-14 07:51:30|5043.04|5043.04|5043.59|5043.59|5043.59|5043.59|5043.04|5043.04|0
1620978700000|2021-05-14 07:51:40|5044.48|5044.48|5046.88|5046.88|5046.88|5046.88|5044.48|5044.48|0
1620978710000|2021-05-14 07:51:50|5046.84|5046.84|5046.84|5046.84|5046.84|5046.84|5046.84|5046.84|0
1620978720000|2021-05-14 07:52:00|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|5047.13|0
1620978730000|2021-05-14 07:52:10|5048.28|5048.28|5048.04|5048.04|5048.28|5048.28|5048.04|5048.04|0
1620978750000|2021-05-14 07:52:30|5047.8|5047.8|5047.31|5047.31|5047.8|5047.8|5047.31|5047.31|0
1620978760000|2021-05-14 07:52:40|5047.07|5047.07|5047.07|5047.07|5047.36|5047.36|5047.07|5047.07|0
1620978770000|2021-05-14 07:52:50|5046.78|5046.78|5046.79|5046.79|5046.79|5046.79|5046.78|5046.78|0
1620978780000|2021-05-14 07:53:00|5046.51|5046.51|5043.08|5043.08|5046.51|5046.51|5043.08|5043.08|0
1620978790000|2021-05-14 07:53:10|5043.32|5043.32|5043.56|5043.56|5043.56|5043.56|5043.32|5043.32|0
1620978810000|2021-05-14 07:53:30|5043.77|5043.77|5044.37|5044.37|5044.37|5044.37|5043.67|5043.67|0
1620978830000|2021-05-14 07:53:50|5043.39|5043.39|5044.18|5044.18|5044.18|5044.18|5043.39|5043.39|0
1620978840000|2021-05-14 07:54:00|5043.94|5043.94|5042.24|5042.24|5043.94|5043.94|5042.24|5042.24|0
1620978850000|2021-05-14 07:54:10|5042.53|5042.53|5044.11|5044.11|5044.11|5044.11|5042.53|5042.53|0
1620978860000|2021-05-14 07:54:20|5043.82|5043.82|5045.88|5045.88|5045.88|5045.88|5043.82|5043.82|0
1620978890000|2021-05-14 07:54:50|5045.45|5045.45|5045.24|5045.24|5045.45|5045.45|5045.16|5045.16|0
1620978900000|2021-05-14 07:55:00|5043.77|5043.77|5043.2|5043.2|5043.77|5043.77|5043.2|5043.2|0
1620978910000|2021-05-14 07:55:10|5042.72|5042.72|5041.28|5041.28|5042.72|5042.72|5041.28|5041.28|0
1620978920000|2021-05-14 07:55:20|5041.57|5041.57|5041.57|5041.57|5041.57|5041.57|5041.57|5041.57|0
1620978930000|2021-05-14 07:55:30|5041.33|5041.33|5041.54|5041.54|5041.54|5041.54|5041.33|5041.33|0
1620978940000|2021-05-14 07:55:40|5042|5042|5042|5042|5042|5042|5042|5042|0
1620978950000|2021-05-14 07:55:50|5042.24|5042.24|5042.45|5042.45|5042.53|5042.53|5042.24|5042.24|0
1620978960000|2021-05-14 07:56:00|5042.69|5042.69|5043.27|5043.27|5043.27|5043.27|5042.69|5042.69|0
1620978980000|2021-05-14 07:56:20|5044.92|5044.92|5045.14|5045.14|5045.14|5045.14|5044.92|5044.92|0
1620978990000|2021-05-14 07:56:30|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|0
1620979000000|2021-05-14 07:56:40|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|0
1620979010000|2021-05-14 07:56:50|5046.27|5046.27|5046.7|5046.7|5046.7|5046.7|5046.27|5046.27|0
1620979020000|2021-05-14 07:57:00|5047.88|5047.88|5048.86|5048.86|5049.1|5049.1|5047.88|5047.88|0
1620979030000|2021-05-14 07:57:10|5049.07|5049.07|5049.07|5049.07|5049.07|5049.07|5049.07|5049.07|0
1620979040000|2021-05-14 07:57:20|5048.79|5048.79|5047.88|5047.88|5049.07|5049.07|5047.88|5047.88|0
1620979050000|2021-05-14 07:57:30|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|0
1620979060000|2021-05-14 07:57:40|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|0
1620979080000|2021-05-14 07:58:00|5047.23|5047.23|5046.75|5046.75|5047.23|5047.23|5046.75|5046.75|0
1620979090000|2021-05-14 07:58:10|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|0
1620979100000|2021-05-14 07:58:20|5045.77|5045.77|5045.19|5045.19|5045.77|5045.77|5045.19|5045.19|0
1620979120000|2021-05-14 07:58:40|5045.91|5045.91|5045.91|5045.91|5045.91|5045.91|5045.91|5045.91|0
1620979130000|2021-05-14 07:58:50|5045.89|5045.89|5045.87|5045.87|5045.89|5045.89|5045.87|5045.87|0
1620979140000|2021-05-14 07:59:00|5045.39|5045.39|5046.4|5046.4|5046.4|5046.4|5045.39|5045.39|0
1620979150000|2021-05-14 07:59:10|5046.32|5046.32|5046.54|5046.54|5046.54|5046.54|5046.32|5046.32|0
1620979160000|2021-05-14 07:59:20|5045.96|5045.96|5046.49|5046.49|5046.49|5046.49|5045.96|5045.96|0
1620979170000|2021-05-14 07:59:30|5046.46|5046.46|5045.79|5045.79|5046.46|5046.46|5045.79|5045.79|0
1620979180000|2021-05-14 07:59:40|5046.1|5046.1|5045.8|5045.8|5046.1|5046.1|5045.8|5045.8|0
1620979190000|2021-05-14 07:59:50|5044.79|5044.79|5044.26|5044.26|5045.08|5045.08|5044.26|5044.26|0
1620979200000|2021-05-14 08:00:00|5043.98|5043.98|5042.09|5042.09|5043.98|5043.98|5042.09|5042.09|0
1620979210000|2021-05-14 08:00:10|5041.37|5041.37|5042|5042|5042|5042|5041.37|5041.37|0
1620979220000|2021-05-14 08:00:20|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|0
1620979230000|2021-05-14 08:00:30|5042.46|5042.46|5042.46|5042.46|5042.46|5042.46|5042.46|5042.46|0
1620979240000|2021-05-14 08:00:40|5042.75|5042.75|5043.25|5043.25|5043.25|5043.25|5042.75|5042.75|0
1620979250000|2021-05-14 08:00:50|5043.54|5043.54|5044.56|5044.56|5044.56|5044.56|5043.54|5043.54|0
1620979260000|2021-05-14 08:01:00|5045.77|5045.77|5047.42|5047.42|5047.42|5047.42|5045.77|5045.77|0
1620979270000|2021-05-14 08:01:10|5047.71|5047.71|5046.64|5046.64|5047.96|5047.96|5046.64|5046.64|0
1620979280000|2021-05-14 08:01:20|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|0
1620979290000|2021-05-14 08:01:30|5046.73|5046.73|5046.73|5046.73|5046.73|5046.73|5046.73|5046.73|0
1620979300000|2021-05-14 08:01:40|5046.51|5046.51|5045.45|5045.45|5046.51|5046.51|5045.45|5045.45|0
1620979310000|2021-05-14 08:01:50|5046.68|5046.68|5046.68|5046.68|5046.68|5046.68|5046.68|5046.68|0
1620979320000|2021-05-14 08:02:00|5046.44|5046.44|5046.73|5046.73|5046.73|5046.73|5046.44|5046.44|0
1620979330000|2021-05-14 08:02:10|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|0
1620979340000|2021-05-14 08:02:20|5046.73|5046.73|5046.73|5046.73|5046.73|5046.73|5046.73|5046.73|0
1620979350000|2021-05-14 08:02:30|5046.44|5046.44|5047.45|5047.45|5047.45|5047.45|5046.36|5046.36|0
1620979360000|2021-05-14 08:02:40|5047.92|5047.92|5048.14|5048.14|5048.14|5048.14|5047.92|5047.92|0
1620979370000|2021-05-14 08:02:50|5048.16|5048.16|5047.44|5047.44|5048.16|5048.16|5047.44|5047.44|0
1620979380000|2021-05-14 08:03:00|5048.11|5048.11|5048.11|5048.11|5048.11|5048.11|5048.11|5048.11|0
1620979400000|2021-05-14 08:03:20|5047.82|5047.82|5047.53|5047.53|5047.82|5047.82|5047.53|5047.53|0
1620979410000|2021-05-14 08:03:30|5046.88|5046.88|5045.4|5045.4|5046.88|5046.88|5045.11|5045.11|0
1620979420000|2021-05-14 08:03:40|5046.38|5046.38|5046.38|5046.38|5046.38|5046.38|5046.38|5046.38|0
1620979430000|2021-05-14 08:03:50|5046.09|5046.09|5045.81|5045.81|5046.09|5046.09|5045.81|5045.81|0
1620979440000|2021-05-14 08:04:00|5045.84|5045.84|5047.07|5047.07|5047.07|5047.07|5045.84|5045.84|0
1620979450000|2021-05-14 08:04:10|5047.36|5047.36|5047.65|5047.65|5047.65|5047.65|5047.36|5047.36|0
1620979460000|2021-05-14 08:04:20|5047.43|5047.43|5046.93|5046.93|5047.43|5047.43|5046.93|5046.93|0
1620979470000|2021-05-14 08:04:30|5046.42|5046.42|5046.13|5046.13|5046.42|5046.42|5046.13|5046.13|0
1620979480000|2021-05-14 08:04:40|5046.42|5046.42|5046.71|5046.71|5047|5047|5046.42|5046.42|0
1620979490000|2021-05-14 08:04:50|5046.42|5046.42|5045.99|5045.99|5046.42|5046.42|5045.99|5045.99|0
1620979500000|2021-05-14 08:05:00|5046.28|5046.28|5046.28|5046.28|5046.28|5046.28|5046.28|5046.28|0
1620979510000|2021-05-14 08:05:10|5045.56|5045.56|5045.56|5045.56|5045.56|5045.56|5045.56|5045.56|0
1620979530000|2021-05-14 08:05:30|5045.48|5045.48|5045.31|5045.31|5045.48|5045.48|5045.27|5045.27|0
1620979540000|2021-05-14 08:05:40|5045.59|5045.59|5046.05|5046.05|5046.05|5046.05|5045.59|5045.59|0
1620979560000|2021-05-14 08:06:00|5045.54|5045.54|5043.21|5043.21|5045.54|5045.54|5043.21|5043.21|0
1620979570000|2021-05-14 08:06:10|5042.13|5042.13|5042.09|5042.09|5042.13|5042.13|5042.09|5042.09|0
1620979580000|2021-05-14 08:06:20|5041.8|5041.8|5039.65|5039.65|5041.8|5041.8|5039.65|5039.65|0
1620979590000|2021-05-14 08:06:30|5039.43|5039.43|5039.65|5039.65|5039.65|5039.65|5039.43|5039.43|0
1620979600000|2021-05-14 08:06:40|5040.9|5040.9|5040.9|5040.9|5040.9|5040.9|5040.9|5040.9|0
1620979610000|2021-05-14 08:06:50|5040.68|5040.68|5039.48|5039.48|5040.68|5040.68|5039.48|5039.48|0
1620979620000|2021-05-14 08:07:00|5039.77|5039.77|5040.73|5040.73|5040.73|5040.73|5039.77|5039.77|0
1620979630000|2021-05-14 08:07:10|5040.51|5040.51|5040.51|5040.51|5040.51|5040.51|5040.51|5040.51|0
1620979640000|2021-05-14 08:07:20|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|0
1620979650000|2021-05-14 08:07:30|5040.73|5040.73|5040.44|5040.44|5040.73|5040.73|5040.44|5040.44|0
1620979660000|2021-05-14 08:07:40|5039.79|5039.79|5039.79|5039.79|5039.79|5039.79|5039.79|5039.79|0
1620979670000|2021-05-14 08:07:50|5039.5|5039.5|5038.21|5038.21|5039.5|5039.5|5038.21|5038.21|0
1620979680000|2021-05-14 08:08:00|5037.77|5037.77|5037.99|5037.99|5037.99|5037.99|5037.77|5037.77|0
1620979690000|2021-05-14 08:08:10|5038.76|5038.76|5036.53|5036.53|5038.76|5038.76|5036.53|5036.53|0
1620979700000|2021-05-14 08:08:20|5036.24|5036.24|5035.95|5035.95|5036.24|5036.24|5035.95|5035.95|0
1620979720000|2021-05-14 08:08:40|5035.66|5035.66|5035.66|5035.66|5035.66|5035.66|5035.66|5035.66|0
1620979730000|2021-05-14 08:08:50|5035.37|5035.37|5031.58|5031.58|5035.37|5035.37|5031.58|5031.58|0
1620979740000|2021-05-14 08:09:00|5030.24|5030.24|5029.95|5029.95|5030.24|5030.24|5029.95|5029.95|0
1620979750000|2021-05-14 08:09:10|5028.29|5028.29|5026.59|5026.59|5028.29|5028.29|5026.12|5026.12|0
1620979760000|2021-05-14 08:09:20|5026.83|5026.83|5027.12|5027.12|5027.12|5027.12|5026.83|5026.83|0
1620979770000|2021-05-14 08:09:30|5026.83|5026.83|5026.44|5026.44|5026.83|5026.83|5026.44|5026.44|0
1620979780000|2021-05-14 08:09:40|5025.57|5025.57|5026.7|5026.7|5026.7|5026.7|5025.55|5025.55|0
1620979790000|2021-05-14 08:09:50|5026.49|5026.49|5026.49|5026.49|5026.49|5026.49|5026.49|5026.49|0
1620979800000|2021-05-14 08:10:00|5026.78|5026.78|5028.43|5028.43|5028.43|5028.43|5026.78|5026.78|0
1620979810000|2021-05-14 08:10:10|5029.01|5029.01|5029.23|5029.23|5029.23|5029.23|5029.01|5029.01|0
1620979820000|2021-05-14 08:10:20|5030.42|5030.42|5030.13|5030.13|5030.42|5030.42|5030.13|5030.13|0
1620979830000|2021-05-14 08:10:30|5030.42|5030.42|5030.5|5030.5|5030.5|5030.5|5030.42|5030.42|0
1620979840000|2021-05-14 08:10:40|5030.21|5030.21|5030.21|5030.21|5030.21|5030.21|5030.21|5030.21|0
1620979850000|2021-05-14 08:10:50|5030.37|5030.37|5029.15|5029.15|5030.37|5030.37|5029.15|5029.15|0
1620979860000|2021-05-14 08:11:00|5029.1|5029.1|5029.68|5029.68|5029.68|5029.68|5029.1|5029.1|0
1620979870000|2021-05-14 08:11:10|5029.97|5029.97|5029.97|5029.97|5029.97|5029.97|5029.97|5029.97|0
1620979880000|2021-05-14 08:11:20|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|0
1620979900000|2021-05-14 08:11:40|5029.1|5029.1|5027.09|5027.09|5029.1|5029.1|5027.09|5027.09|0
1620979910000|2021-05-14 08:11:50|5027.38|5027.38|5028.65|5028.65|5028.65|5028.65|5027.38|5027.38|0
1620979920000|2021-05-14 08:12:00|5027.78|5027.78|5026.87|5026.87|5028.36|5028.36|5026.87|5026.87|0
1620979930000|2021-05-14 08:12:10|5026.58|5026.58|5026.58|5026.58|5026.58|5026.58|5026.58|5026.58|0
1620979940000|2021-05-14 08:12:20|5026.29|5026.29|5022.42|5022.42|5026.29|5026.29|5022.42|5022.42|0
1620979950000|2021-05-14 08:12:30|5022.13|5022.13|5022.42|5022.42|5022.71|5022.71|5022.13|5022.13|0
1620979960000|2021-05-14 08:12:40|5022.66|5022.66|5022.42|5022.42|5022.66|5022.66|5022.42|5022.42|0
1620979970000|2021-05-14 08:12:50|5022.71|5022.71|5022.42|5022.42|5022.71|5022.71|5022.42|5022.42|0
1620979980000|2021-05-14 08:13:00|5022.71|5022.71|5023.54|5023.54|5023.6|5023.6|5022.71|5022.71|0
1620979990000|2021-05-14 08:13:10|5023.83|5023.83|5024|5024|5024|5024|5023.25|5023.25|0
1620980000000|2021-05-14 08:13:20|5024.21|5024.21|5023.92|5023.92|5024.21|5024.21|5023.92|5023.92|0
1620980010000|2021-05-14 08:13:30|5024.21|5024.21|5024.52|5024.52|5024.52|5024.52|5024.21|5024.21|0
1620980020000|2021-05-14 08:13:40|5024.23|5024.23|5023.94|5023.94|5024.23|5024.23|5023.94|5023.94|0
1620980030000|2021-05-14 08:13:50|5024.23|5024.23|5024.23|5024.23|5024.23|5024.23|5024.23|5024.23|0
1620980050000|2021-05-14 08:14:10|5024.81|5024.81|5024.81|5024.81|5024.81|5024.81|5024.81|5024.81|0
1620980060000|2021-05-14 08:14:20|5025.29|5025.29|5024.72|5024.72|5025.29|5025.29|5024.72|5024.72|0
1620980080000|2021-05-14 08:14:40|5024.94|5024.94|5025.23|5025.23|5025.23|5025.23|5024.94|5024.94|0
1620980090000|2021-05-14 08:14:50|5025.52|5025.52|5025.99|5025.99|5025.99|5025.99|5025.52|5025.52|0
1620980100000|2021-05-14 08:15:00|5026.04|5026.04|5026.33|5026.33|5026.33|5026.33|5026.04|5026.04|0
1620980110000|2021-05-14 08:15:10|5026.04|5026.04|5025.18|5025.18|5026.04|5026.04|5025.18|5025.18|0
1620980120000|2021-05-14 08:15:20|5024.89|5024.89|5024.19|5024.19|5024.89|5024.89|5024.19|5024.19|0
1620980130000|2021-05-14 08:15:30|5024.63|5024.63|5025.63|5025.63|5025.63|5025.63|5024.63|5024.63|0
1620980140000|2021-05-14 08:15:40|5025.87|5025.87|5026.45|5026.45|5026.45|5026.45|5025.87|5025.87|0
1620980150000|2021-05-14 08:15:50|5027.1|5027.1|5027.08|5027.08|5027.1|5027.1|5027.08|5027.08|0
1620980160000|2021-05-14 08:16:00|5027.29|5027.29|5027.58|5027.58|5027.58|5027.58|5027.29|5027.29|0
1620980170000|2021-05-14 08:16:10|5027.82|5027.82|5027.83|5027.83|5027.83|5027.83|5027.82|5027.82|0
1620980190000|2021-05-14 08:16:30|5028.07|5028.07|5027.25|5027.25|5028.07|5028.07|5027.25|5027.25|0
1620980200000|2021-05-14 08:16:40|5027.04|5027.04|5026.6|5026.6|5027.04|5027.04|5026.6|5026.6|0
1620980210000|2021-05-14 08:16:50|5026.82|5026.82|5027.11|5027.11|5027.11|5027.11|5026.82|5026.82|0
1620980220000|2021-05-14 08:17:00|5027.33|5027.33|5027.56|5027.56|5027.56|5027.56|5027.33|5027.33|0
1620980230000|2021-05-14 08:17:10|5027.85|5027.85|5028.42|5028.42|5028.42|5028.42|5027.85|5027.85|0
1620980240000|2021-05-14 08:17:20|5028.13|5028.13|5028.13|5028.13|5028.13|5028.13|5028.13|5028.13|0
1620980250000|2021-05-14 08:17:30|5028.71|5028.71|5027.15|5027.15|5029.17|5029.17|5027.15|5027.15|0
1620980260000|2021-05-14 08:17:40|5026.91|5026.91|5027.2|5027.2|5027.2|5027.2|5026.91|5026.91|0
1620980270000|2021-05-14 08:17:50|5026.91|5026.91|5026.91|5026.91|5026.91|5026.91|5026.91|5026.91|0
1620980280000|2021-05-14 08:18:00|5026.85|5026.85|5026.85|5026.85|5026.85|5026.85|5026.27|5026.27|0
1620980300000|2021-05-14 08:18:20|5026.61|5026.61|5025.08|5025.08|5026.61|5026.61|5025.08|5025.08|0
1620980310000|2021-05-14 08:18:30|5024.86|5024.86|5024.86|5024.86|5024.86|5024.86|5024.62|5024.62|0
1620980320000|2021-05-14 08:18:40|5025.34|5025.34|5025.34|5025.34|5025.34|5025.34|5025.34|5025.34|0
1620980330000|2021-05-14 08:18:50|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|0
1620980340000|2021-05-14 08:19:00|5025.92|5025.92|5026.86|5026.86|5026.86|5026.86|5025.92|5025.92|0
1620980350000|2021-05-14 08:19:10|5027.51|5027.51|5028.01|5028.01|5028.01|5028.01|5027.51|5027.51|0
1620980370000|2021-05-14 08:19:30|5029.02|5029.02|5029.02|5029.02|5029.02|5029.02|5029.02|5029.02|0
1620980390000|2021-05-14 08:19:50|5029.76|5029.76|5029.57|5029.57|5029.76|5029.76|5029.55|5029.55|0
1620980400000|2021-05-14 08:20:00|5029.79|5029.79|5030.27|5030.27|5030.27|5030.27|5029.79|5029.79|0
1620980420000|2021-05-14 08:20:20|5029.84|5029.84|5028.47|5028.47|5029.84|5029.84|5028.25|5028.25|0
1620980430000|2021-05-14 08:20:30|5030.2|5030.2|5031.08|5031.08|5031.37|5031.37|5030.2|5030.2|0
1620980440000|2021-05-14 08:20:40|5030.84|5030.84|5030.5|5030.5|5031.08|5031.08|5030.5|5030.5|0
1620980450000|2021-05-14 08:20:50|5030.26|5030.26|5030.26|5030.26|5030.26|5030.26|5030.26|5030.26|0
1620980460000|2021-05-14 08:21:00|5030.55|5030.55|5032.04|5032.04|5032.04|5032.04|5030.55|5030.55|0
1620980470000|2021-05-14 08:21:10|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|0
1620980500000|2021-05-14 08:21:40|5033.56|5033.56|5033.03|5033.03|5033.56|5033.56|5033.03|5033.03|0
1620980510000|2021-05-14 08:21:50|5033.75|5033.75|5033.46|5033.46|5033.75|5033.75|5033.46|5033.46|0
1620980520000|2021-05-14 08:22:00|5033.68|5033.68|5034.78|5034.78|5034.78|5034.78|5033.68|5033.68|0
1620980530000|2021-05-14 08:22:10|5035.07|5035.07|5036.56|5036.56|5036.85|5036.85|5035.07|5035.07|0
1620980540000|2021-05-14 08:22:20|5037.25|5037.25|5037.01|5037.01|5037.54|5037.54|5036.77|5036.77|0
1620980550000|2021-05-14 08:22:30|5037.66|5037.66|5038.48|5038.48|5038.48|5038.48|5037.66|5037.66|0
1620980560000|2021-05-14 08:22:40|5038.72|5038.72|5039.2|5039.2|5039.2|5039.2|5038.72|5038.72|0
1620980570000|2021-05-14 08:22:50|5038.98|5038.98|5040.37|5040.37|5040.37|5040.37|5038.98|5038.98|0
1620980590000|2021-05-14 08:23:10|5041.28|5041.28|5042.73|5042.73|5043.3|5043.3|5041.28|5041.28|0
1620980600000|2021-05-14 08:23:20|5042.69|5042.69|5042.95|5042.95|5042.95|5042.95|5042.69|5042.69|0
1620980610000|2021-05-14 08:23:30|5042.49|5042.49|5042.49|5042.49|5042.49|5042.49|5042.49|5042.49|0
1620980630000|2021-05-14 08:23:50|5042.97|5042.97|5041.24|5041.24|5042.97|5042.97|5041.24|5041.24|0
1620980640000|2021-05-14 08:24:00|5041.03|5041.03|5040.74|5040.74|5041.03|5041.03|5040.74|5040.74|0
1620980650000|2021-05-14 08:24:10|5041.03|5041.03|5041.03|5041.03|5041.03|5041.03|5041.03|5041.03|0
1620980660000|2021-05-14 08:24:20|5042.06|5042.06|5041.24|5041.24|5042.06|5042.06|5041.24|5041.24|0
1620980670000|2021-05-14 08:24:30|5041.53|5041.53|5041.82|5041.82|5041.82|5041.82|5041.53|5041.53|0
1620980690000|2021-05-14 08:24:50|5042.06|5042.06|5042.06|5042.06|5042.06|5042.06|5042.06|5042.06|0
1620980700000|2021-05-14 08:25:00|5041.48|5041.48|5039.02|5039.02|5041.48|5041.48|5039.02|5039.02|0
1620980710000|2021-05-14 08:25:10|5038.81|5038.81|5038.57|5038.57|5038.81|5038.81|5038.57|5038.57|0
1620980720000|2021-05-14 08:25:20|5040.15|5040.15|5039.57|5039.57|5040.15|5040.15|5039.57|5039.57|0
1620980730000|2021-05-14 08:25:30|5039.86|5039.86|5039.86|5039.86|5039.86|5039.86|5039.86|5039.86|0
1620980740000|2021-05-14 08:25:40|5039.62|5039.62|5039.62|5039.62|5039.62|5039.62|5039.62|5039.62|0
1620980750000|2021-05-14 08:25:50|5039.91|5039.91|5040.78|5040.78|5040.78|5040.78|5039.91|5039.91|0
1620980760000|2021-05-14 08:26:00|5040.49|5040.49|5040.25|5040.25|5040.49|5040.49|5040.25|5040.25|0
1620980780000|2021-05-14 08:26:20|5040.01|5040.01|5039.01|5039.01|5040.01|5040.01|5038.79|5038.79|0
1620980790000|2021-05-14 08:26:30|5038.48|5038.48|5038.19|5038.19|5038.48|5038.48|5038.19|5038.19|0
1620980800000|2021-05-14 08:26:40|5038.77|5038.77|5038.77|5038.77|5038.77|5038.77|5038.77|5038.77|0
1620980810000|2021-05-14 08:26:50|5038.27|5038.27|5038.79|5038.79|5038.79|5038.79|5038.27|5038.27|0
1620980820000|2021-05-14 08:27:00|5039.3|5039.3|5039.3|5039.3|5039.3|5039.3|5039.3|5039.3|0
1620980840000|2021-05-14 08:27:20|5039.59|5039.59|5038.72|5038.72|5039.59|5039.59|5038.72|5038.72|0
1620980850000|2021-05-14 08:27:30|5038.43|5038.43|5038.43|5038.43|5038.43|5038.43|5038.43|5038.43|0
1620980860000|2021-05-14 08:27:40|5038.37|5038.37|5038.37|5038.37|5038.37|5038.37|5038.37|5038.37|0
1620980880000|2021-05-14 08:28:00|5039.28|5039.28|5040.88|5040.88|5040.88|5040.88|5039.28|5039.28|0
1620980890000|2021-05-14 08:28:10|5042.07|5042.07|5042.29|5042.29|5042.51|5042.51|5042.07|5042.07|0
1620980900000|2021-05-14 08:28:20|5042.79|5042.79|5042.29|5042.29|5043.08|5043.08|5042.29|5042.29|0
1620980910000|2021-05-14 08:28:30|5042|5042|5041.02|5041.02|5042|5042|5041.02|5041.02|0
1620980920000|2021-05-14 08:28:40|5040.54|5040.54|5041.83|5041.83|5041.83|5041.83|5040.54|5040.54|0
1620980930000|2021-05-14 08:28:50|5042.07|5042.07|5042.07|5042.07|5042.07|5042.07|5042.07|5042.07|0
1620980940000|2021-05-14 08:29:00|5042.29|5042.29|5042.05|5042.05|5042.29|5042.29|5042.05|5042.05|0
1620980950000|2021-05-14 08:29:10|5041.83|5041.83|5041.83|5041.83|5041.83|5041.83|5041.83|5041.83|0
1620980970000|2021-05-14 08:29:30|5042.65|5042.65|5043.3|5043.3|5043.3|5043.3|5042.65|5042.65|0
1620980980000|2021-05-14 08:29:40|5043.52|5043.52|5043.3|5043.3|5043.52|5043.52|5043.3|5043.3|0
1620980990000|2021-05-14 08:29:50|5043.29|5043.29|5044.97|5044.97|5044.97|5044.97|5043.29|5043.29|0
1620981000000|2021-05-14 08:30:00|5045.18|5045.18|5044.9|5044.9|5045.18|5045.18|5044.9|5044.9|0
1620981010000|2021-05-14 08:30:10|5045.11|5045.11|5043.99|5043.99|5045.11|5045.11|5043.7|5043.7|0
1620981020000|2021-05-14 08:30:20|5044.2|5044.2|5046.22|5046.22|5046.22|5046.22|5044.2|5044.2|0
1620981030000|2021-05-14 08:30:30|5047.13|5047.13|5047.63|5047.63|5047.63|5047.63|5047.13|5047.13|0
1620981040000|2021-05-14 08:30:40|5048.06|5048.06|5048.25|5048.25|5048.25|5048.25|5047.78|5047.78|0
1620981050000|2021-05-14 08:30:50|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|5048.04|0
1620981060000|2021-05-14 08:31:00|5047.82|5047.82|5048.11|5048.11|5048.11|5048.11|5047.82|5047.82|0
1620981070000|2021-05-14 08:31:10|5048.85|5048.85|5051.38|5051.38|5051.38|5051.38|5048.85|5048.85|0
1620981080000|2021-05-14 08:31:20|5052.25|5052.25|5052.27|5052.27|5052.27|5052.27|5052.03|5052.03|0
1620981090000|2021-05-14 08:31:30|5051.98|5051.98|5051.98|5051.98|5051.98|5051.98|5051.98|5051.98|0
1620981100000|2021-05-14 08:31:40|5052.65|5052.65|5052.77|5052.77|5052.77|5052.77|5052.2|5052.2|0
1620981110000|2021-05-14 08:31:50|5052.99|5052.99|5054.04|5054.04|5054.04|5054.04|5052.99|5052.99|0
1620981120000|2021-05-14 08:32:00|5055.24|5055.24|5056.66|5056.66|5056.66|5056.66|5055.24|5055.24|0
1620981130000|2021-05-14 08:32:10|5056.95|5056.95|5055.97|5055.97|5057.69|5057.69|5055.97|5055.97|0
1620981140000|2021-05-14 08:32:20|5056.21|5056.21|5056.04|5056.04|5056.95|5056.95|5056.04|5056.04|0
1620981150000|2021-05-14 08:32:30|5057.22|5057.22|5057.22|5057.22|5057.22|5057.22|5057.22|5057.22|0
1620981160000|2021-05-14 08:32:40|5057|5057|5057|5057|5057|5057|5057|5057|0
1620981170000|2021-05-14 08:32:50|5056.71|5056.71|5057.62|5057.62|5057.62|5057.62|5056.64|5056.64|0
1620981180000|2021-05-14 08:33:00|5058.2|5058.2|5058.53|5058.53|5058.53|5058.53|5058.2|5058.2|0
1620981190000|2021-05-14 08:33:10|5058.46|5058.46|5059.18|5059.18|5059.25|5059.25|5058.46|5058.46|0
1620981200000|2021-05-14 08:33:20|5059.75|5059.75|5060.71|5060.71|5060.71|5060.71|5059.75|5059.75|0
1620981220000|2021-05-14 08:33:40|5061.19|5061.19|5061.19|5061.19|5061.19|5061.19|5061.19|5061.19|0
1620981230000|2021-05-14 08:33:50|5061.48|5061.48|5061.77|5061.77|5061.77|5061.77|5061.48|5061.48|0
1620981240000|2021-05-14 08:34:00|5061.29|5061.29|5060.83|5060.83|5061.29|5061.29|5060.83|5060.83|0
1620981250000|2021-05-14 08:34:10|5060.54|5060.54|5060.54|5060.54|5060.54|5060.54|5060.54|5060.54|0
1620981260000|2021-05-14 08:34:20|5061|5061|5061|5061|5061|5061|5061|5061|0
1620981270000|2021-05-14 08:34:30|5062.16|5062.16|5062.16|5062.16|5062.16|5062.16|5062.16|5062.16|0
1620981280000|2021-05-14 08:34:40|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|0
1620981290000|2021-05-14 08:34:50|5062.11|5062.11|5063.12|5063.12|5063.12|5063.12|5062.11|5062.11|0
1620981300000|2021-05-14 08:35:00|5063.59|5063.59|5064.05|5064.05|5064.05|5064.05|5063.59|5063.59|0
1620981310000|2021-05-14 08:35:10|5064.63|5064.63|5065.36|5065.36|5065.36|5065.36|5064.63|5064.63|0
1620981320000|2021-05-14 08:35:20|5065.12|5065.12|5065.85|5065.85|5065.85|5065.85|5065.12|5065.12|0
1620981330000|2021-05-14 08:35:30|5065.63|5065.63|5064.43|5064.43|5065.63|5065.63|5064.43|5064.43|0
1620981340000|2021-05-14 08:35:40|5065.01|5065.01|5065.25|5065.25|5065.25|5065.25|5065.01|5065.01|0
1620981350000|2021-05-14 08:35:50|5065.54|5065.54|5066.23|5066.23|5066.23|5066.23|5065.54|5065.54|0
1620981360000|2021-05-14 08:36:00|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|0
1620981370000|2021-05-14 08:36:10|5067.29|5067.29|5068.37|5068.37|5068.37|5068.37|5067.29|5067.29|0
1620981380000|2021-05-14 08:36:20|5068.58|5068.58|5068.3|5068.3|5069.06|5069.06|5068.08|5068.08|0
1620981390000|2021-05-14 08:36:30|5068.31|5068.31|5069.18|5069.18|5069.18|5069.18|5068.31|5068.31|0
1620981400000|2021-05-14 08:36:40|5070.11|5070.11|5070.17|5070.17|5070.17|5070.17|5070.11|5070.11|0
1620981410000|2021-05-14 08:36:50|5069.7|5069.7|5069.74|5069.74|5070.17|5070.17|5069.7|5069.7|0
1620981420000|2021-05-14 08:37:00|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|0
1620981430000|2021-05-14 08:37:10|5068.98|5068.98|5070.59|5070.59|5070.59|5070.59|5068.98|5068.98|0
1620981440000|2021-05-14 08:37:20|5071.69|5071.69|5069.55|5069.55|5071.93|5071.93|5069.55|5069.55|0
1620981450000|2021-05-14 08:37:30|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|0
1620981460000|2021-05-14 08:37:40|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|0
1620981470000|2021-05-14 08:37:50|5068.81|5068.81|5068.81|5068.81|5068.81|5068.81|5068.81|5068.81|0
1620981480000|2021-05-14 08:38:00|5069.34|5069.34|5070.34|5070.34|5070.63|5070.63|5069.34|5069.34|0
1620981490000|2021-05-14 08:38:10|5070.78|5070.78|5070.3|5070.3|5070.78|5070.78|5070.3|5070.3|0
1620981500000|2021-05-14 08:38:20|5069.72|5069.72|5069.72|5069.72|5069.72|5069.72|5069.43|5069.43|0
1620981510000|2021-05-14 08:38:30|5069.26|5069.26|5068.81|5068.81|5069.26|5069.26|5068.81|5068.81|0
1620981520000|2021-05-14 08:38:40|5069.03|5069.03|5068.98|5068.98|5069.03|5069.03|5068.98|5068.98|0
1620981530000|2021-05-14 08:38:50|5069.7|5069.7|5069.7|5069.7|5069.7|5069.7|5069.7|5069.7|0
1620981540000|2021-05-14 08:39:00|5069.99|5069.99|5070.75|5070.75|5070.75|5070.75|5069.99|5069.99|0
1620981550000|2021-05-14 08:39:10|5071.07|5071.07|5072.48|5072.48|5072.48|5072.48|5071.07|5071.07|0
1620981560000|2021-05-14 08:39:20|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|0
1620981570000|2021-05-14 08:39:30|5073.87|5073.87|5074.98|5074.98|5074.98|5074.98|5073.83|5073.83|0
1620981580000|2021-05-14 08:39:40|5073.78|5073.78|5073.49|5073.49|5073.78|5073.78|5073.49|5073.49|0
1620981600000|2021-05-14 08:40:00|5073.25|5073.25|5072.61|5072.61|5073.25|5073.25|5071.91|5071.91|0
1620981610000|2021-05-14 08:40:10|5072.13|5072.13|5071.12|5071.12|5072.13|5072.13|5070.88|5070.88|0
1620981620000|2021-05-14 08:40:20|5070.88|5070.88|5070.66|5070.66|5070.88|5070.88|5070.66|5070.66|0
1620981630000|2021-05-14 08:40:30|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|0
1620981640000|2021-05-14 08:40:40|5070.66|5070.66|5070.66|5070.66|5070.66|5070.66|5070.66|5070.66|0
1620981650000|2021-05-14 08:40:50|5070.09|5070.09|5069.15|5069.15|5070.09|5070.09|5069.15|5069.15|0
1620981660000|2021-05-14 08:41:00|5068.91|5068.91|5069.2|5069.2|5069.2|5069.2|5068.62|5068.62|0
1620981670000|2021-05-14 08:41:10|5068.55|5068.55|5068.31|5068.31|5068.55|5068.55|5068.31|5068.31|0
1620981680000|2021-05-14 08:41:20|5067.45|5067.45|5067.39|5067.39|5067.45|5067.45|5067.39|5067.39|0
1620981690000|2021-05-14 08:41:30|5065.79|5065.79|5065.62|5065.62|5065.79|5065.79|5065.55|5065.55|0
1620981700000|2021-05-14 08:41:40|5064.47|5064.47|5064.9|5064.9|5064.9|5064.9|5064.25|5064.25|0
1620981720000|2021-05-14 08:42:00|5065.83|5065.83|5065.83|5065.83|5065.83|5065.83|5065.83|5065.83|0
1620981730000|2021-05-14 08:42:10|5066.07|5066.07|5066.29|5066.29|5066.51|5066.51|5066.07|5066.07|0
1620981740000|2021-05-14 08:42:20|5067.73|5067.73|5066.72|5066.72|5067.73|5067.73|5066.48|5066.48|0
1620981750000|2021-05-14 08:42:30|5067.88|5067.88|5068.57|5068.57|5068.57|5068.57|5067.88|5067.88|0
1620981760000|2021-05-14 08:42:40|5068.86|5068.86|5067.59|5067.59|5068.86|5068.86|5067.37|5067.37|0
1620981780000|2021-05-14 08:43:00|5067.16|5067.16|5066.63|5066.63|5067.16|5067.16|5066.63|5066.63|0
1620981790000|2021-05-14 08:43:10|5066.41|5066.41|5065.54|5065.54|5066.41|5066.41|5065.54|5065.54|0
1620981800000|2021-05-14 08:43:20|5065.45|5065.45|5061.73|5061.73|5065.45|5065.45|5061.73|5061.73|0
1620981810000|2021-05-14 08:43:30|5061.71|5061.71|5063.25|5063.25|5063.25|5063.25|5061.71|5061.71|0
1620981830000|2021-05-14 08:43:50|5063.23|5063.23|5063.76|5063.76|5063.76|5063.76|5063.23|5063.23|0
1620981840000|2021-05-14 08:44:00|5064.19|5064.19|5066.79|5066.79|5067.07|5067.07|5064.19|5064.19|0
1620981850000|2021-05-14 08:44:10|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|0
1620981860000|2021-05-14 08:44:20|5066.06|5066.06|5065.37|5065.37|5066.06|5066.06|5065.37|5065.37|0
1620981870000|2021-05-14 08:44:30|5065.59|5065.59|5065.88|5065.88|5065.88|5065.88|5065.59|5065.59|0
1620981880000|2021-05-14 08:44:40|5066.57|5066.57|5066.86|5066.86|5066.86|5066.86|5066.57|5066.57|0
1620981890000|2021-05-14 08:44:50|5067.07|5067.07|5066.5|5066.5|5067.07|5067.07|5066.5|5066.5|0
1620981910000|2021-05-14 08:45:10|5066.97|5066.97|5066.97|5066.97|5066.97|5066.97|5066.97|5066.97|0
1620981930000|2021-05-14 08:45:30|5067.02|5067.02|5066.79|5066.79|5067.02|5067.02|5066.79|5066.79|0
1620981950000|2021-05-14 08:45:50|5065.63|5065.63|5064.91|5064.91|5065.63|5065.63|5064.91|5064.91|0
1620981960000|2021-05-14 08:46:00|5065.2|5065.2|5065.49|5065.49|5065.49|5065.49|5065.2|5065.2|0
1620981970000|2021-05-14 08:46:10|5065.2|5065.2|5065.2|5065.2|5065.2|5065.2|5065.2|5065.2|0
1620981980000|2021-05-14 08:46:20|5065.34|5065.34|5065.33|5065.33|5065.34|5065.34|5065.33|5065.33|0
1620982010000|2021-05-14 08:46:50|5065.09|5065.09|5065.38|5065.38|5065.38|5065.38|5065.09|5065.09|0
1620982020000|2021-05-14 08:47:00|5066|5066|5066|5066|5066|5066|5066|5066|0
1620982040000|2021-05-14 08:47:20|5066.29|5066.29|5065.49|5065.49|5066.5|5066.5|5065.49|5065.49|0
1620982070000|2021-05-14 08:47:50|5065.95|5065.95|5065.93|5065.93|5065.95|5065.95|5065.93|5065.93|0
1620982080000|2021-05-14 08:48:00|5066.8|5066.8|5068|5068|5068|5068|5066.8|5066.8|0
1620982110000|2021-05-14 08:48:30|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|5068.48|0
1620982120000|2021-05-14 08:48:40|5069|5069|5069.19|5069.19|5069.69|5069.69|5069|5069|0
1620982130000|2021-05-14 08:48:50|5069.66|5069.66|5068.44|5068.44|5069.66|5069.66|5068.44|5068.44|0
1620982150000|2021-05-14 08:49:10|5069.4|5069.4|5069.4|5069.4|5069.62|5069.62|5069.4|5069.4|0
1620982160000|2021-05-14 08:49:20|5069.43|5069.43|5067.68|5067.68|5069.43|5069.43|5066.94|5066.94|0
1620982170000|2021-05-14 08:49:30|5067.15|5067.15|5066.91|5066.91|5067.15|5067.15|5066.91|5066.91|0
1620982180000|2021-05-14 08:49:40|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|0
1620982190000|2021-05-14 08:49:50|5066.24|5066.24|5064.94|5064.94|5066.24|5066.24|5064.94|5064.94|0
1620982200000|2021-05-14 08:50:00|5065.52|5065.52|5066.02|5066.02|5066.02|5066.02|5065.52|5065.52|0
1620982220000|2021-05-14 08:50:20|5065.81|5065.81|5065.81|5065.81|5065.81|5065.81|5065.81|5065.81|0
1620982230000|2021-05-14 08:50:30|5065.52|5065.52|5065.28|5065.28|5065.52|5065.52|5065.28|5065.28|0
1620982240000|2021-05-14 08:50:40|5065.24|5065.24|5064.8|5064.8|5065.24|5065.24|5064.8|5064.8|0
1620982270000|2021-05-14 08:51:10|5063.94|5063.94|5063.48|5063.48|5063.94|5063.94|5063.48|5063.48|0
1620982280000|2021-05-14 08:51:20|5063.72|5063.72|5063.72|5063.72|5063.72|5063.72|5063.72|5063.72|0
1620982300000|2021-05-14 08:51:40|5063.96|5063.96|5063.96|5063.96|5063.96|5063.96|5063.96|5063.96|0
1620982310000|2021-05-14 08:51:50|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|0
1620982320000|2021-05-14 08:52:00|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|5065.69|0
1620982330000|2021-05-14 08:52:10|5065.47|5065.47|5065.47|5065.47|5065.47|5065.47|5065.47|5065.47|0
1620982340000|2021-05-14 08:52:20|5065.76|5065.76|5065.47|5065.47|5065.76|5065.76|5065.47|5065.47|0
1620982360000|2021-05-14 08:52:40|5065.5|5065.5|5065.79|5065.79|5065.79|5065.79|5065.5|5065.5|0
1620982380000|2021-05-14 08:53:00|5066.26|5066.26|5069.01|5069.01|5069.01|5069.01|5066.26|5066.26|0
1620982390000|2021-05-14 08:53:10|5069.3|5069.3|5069.09|5069.09|5069.3|5069.3|5069.09|5069.09|0
1620982400000|2021-05-14 08:53:20|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|5069.06|0
1620982430000|2021-05-14 08:53:50|5069.11|5069.11|5068.81|5068.81|5069.11|5069.11|5068.81|5068.81|0
1620982440000|2021-05-14 08:54:00|5069.67|5069.67|5069.46|5069.46|5069.67|5069.67|5069.46|5069.46|0
1620982450000|2021-05-14 08:54:10|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|0
1620982470000|2021-05-14 08:54:30|5068.23|5068.23|5068.21|5068.21|5068.23|5068.23|5067.99|5067.99|0
1620982480000|2021-05-14 08:54:40|5068.43|5068.43|5068.43|5068.43|5068.43|5068.43|5068.43|5068.43|0
1620982500000|2021-05-14 08:55:00|5068.19|5068.19|5067.48|5067.48|5068.19|5068.19|5067.48|5067.48|0
1620982540000|2021-05-14 08:55:40|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|0
1620982560000|2021-05-14 08:56:00|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|0
1620982570000|2021-05-14 08:56:10|5067.33|5067.33|5065.52|5065.52|5067.33|5067.33|5065.52|5065.52|0
1620982580000|2021-05-14 08:56:20|5065.47|5065.47|5065.47|5065.47|5065.47|5065.47|5065.47|5065.47|0
1620982590000|2021-05-14 08:56:30|5065.71|5065.71|5065.78|5065.78|5066|5066|5065.71|5065.71|0
1620982620000|2021-05-14 08:57:00|5065.33|5065.33|5065.33|5065.33|5065.33|5065.33|5065.33|5065.33|0
1620982630000|2021-05-14 08:57:10|5065.04|5065.04|5061.93|5061.93|5065.04|5065.04|5061.93|5061.93|0
1620982640000|2021-05-14 08:57:20|5061.71|5061.71|5061.38|5061.38|5061.71|5061.71|5061.38|5061.38|0
1620982650000|2021-05-14 08:57:30|5061.67|5061.67|5061.91|5061.91|5061.91|5061.91|5061.67|5061.67|0
1620982660000|2021-05-14 08:57:40|5062.13|5062.13|5062.94|5062.94|5062.94|5062.94|5062.13|5062.13|0
1620982680000|2021-05-14 08:58:00|5063.04|5063.04|5063.28|5063.28|5063.28|5063.28|5063.04|5063.04|0
1620982690000|2021-05-14 08:58:10|5063.04|5063.04|5062.8|5062.8|5063.04|5063.04|5062.8|5062.8|0
1620982700000|2021-05-14 08:58:20|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|0
1620982710000|2021-05-14 08:58:30|5061.17|5061.17|5061.17|5061.17|5061.17|5061.17|5061.17|5061.17|0
1620982730000|2021-05-14 08:58:50|5061.74|5061.74|5061.99|5061.99|5062.03|5062.03|5061.74|5061.74|0
1620982740000|2021-05-14 08:59:00|5061.7|5061.7|5061.7|5061.7|5061.7|5061.7|5061.7|5061.7|0
1620982750000|2021-05-14 08:59:10|5061.49|5061.49|5061.56|5061.56|5061.56|5061.56|5061.49|5061.49|0
1620982760000|2021-05-14 08:59:20|5061.57|5061.57|5061.92|5061.92|5061.92|5061.92|5061.57|5061.57|0
1620982770000|2021-05-14 08:59:30|5061.96|5061.96|5061.96|5061.96|5061.96|5061.96|5061.96|5061.96|0
1620982790000|2021-05-14 08:59:50|5062.68|5062.68|5062.68|5062.68|5062.68|5062.68|5062.68|5062.68|0
1620982800000|2021-05-14 09:00:00|5063.11|5063.11|5063.11|5063.11|5063.11|5063.11|5063.11|5063.11|0
1620982850000|2021-05-14 09:00:50|5063.4|5063.4|5064.09|5064.09|5064.09|5064.09|5063.4|5063.4|0
1620982860000|2021-05-14 09:01:00|5064.57|5064.57|5064.86|5064.86|5064.86|5064.86|5064.57|5064.57|0
1620982870000|2021-05-14 09:01:10|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|0
1620982880000|2021-05-14 09:01:20|5064.62|5064.62|5064.62|5064.62|5064.62|5064.62|5064.61|5064.61|0
1620982910000|2021-05-14 09:01:50|5064.09|5064.09|5064.81|5064.81|5064.81|5064.81|5063.56|5063.56|0
1620982920000|2021-05-14 09:02:00|5065.39|5065.39|5065.6|5065.6|5065.6|5065.6|5065.39|5065.39|0
1620982930000|2021-05-14 09:02:10|5065.36|5065.36|5065.12|5065.12|5065.36|5065.36|5065.12|5065.12|0
1620982940000|2021-05-14 09:02:20|5064.91|5064.91|5064.21|5064.21|5064.91|5064.91|5064.21|5064.21|0
1620982950000|2021-05-14 09:02:30|5064.12|5064.12|5064.6|5064.6|5064.6|5064.6|5064.12|5064.12|0
1620982960000|2021-05-14 09:02:40|5065.1|5065.1|5065.1|5065.1|5065.1|5065.1|5065.1|5065.1|0
1620982970000|2021-05-14 09:02:50|5065.75|5065.75|5067.16|5067.16|5067.16|5067.16|5065.75|5065.75|0
1620982980000|2021-05-14 09:03:00|5067.45|5067.45|5067.28|5067.28|5067.5|5067.5|5067.28|5067.28|0
1620982990000|2021-05-14 09:03:10|5066.99|5066.99|5068.02|5068.02|5068.02|5068.02|5066.99|5066.99|0
1620983000000|2021-05-14 09:03:20|5068.1|5068.1|5067.81|5067.81|5068.1|5068.1|5067.81|5067.81|0
1620983010000|2021-05-14 09:03:30|5068.05|5068.05|5068.05|5068.05|5068.05|5068.05|5068.05|5068.05|0
1620983020000|2021-05-14 09:03:40|5068.84|5068.84|5066.78|5066.78|5068.84|5068.84|5066.78|5066.78|0
1620983030000|2021-05-14 09:03:50|5066.49|5066.49|5066.49|5066.49|5066.49|5066.49|5066.49|5066.49|0
1620983040000|2021-05-14 09:04:00|5066.78|5066.78|5068.28|5068.28|5068.28|5068.28|5066.78|5066.78|0
1620983060000|2021-05-14 09:04:20|5068.76|5068.76|5067.32|5067.32|5068.76|5068.76|5067.32|5067.32|0
1620983070000|2021-05-14 09:04:30|5067.03|5067.03|5067.03|5067.03|5067.03|5067.03|5067.03|5067.03|0
1620983080000|2021-05-14 09:04:40|5066.6|5066.6|5065.6|5065.6|5066.6|5066.6|5065.38|5065.38|0
1620983090000|2021-05-14 09:04:50|5065.31|5065.31|5065.31|5065.31|5065.83|5065.83|5065.31|5065.31|0
1620983100000|2021-05-14 09:05:00|5065.6|5065.6|5065.02|5065.02|5065.6|5065.6|5065.02|5065.02|0
1620983110000|2021-05-14 09:05:10|5065.42|5065.42|5065.35|5065.35|5065.64|5065.64|5064.71|5064.71|0
1620983120000|2021-05-14 09:05:20|5065.06|5065.06|5064.75|5064.75|5065.06|5065.06|5064.75|5064.75|0
1620983130000|2021-05-14 09:05:30|5065.33|5065.33|5063.84|5063.84|5065.33|5065.33|5063.84|5063.84|0
1620983140000|2021-05-14 09:05:40|5064.08|5064.08|5064.3|5064.3|5064.3|5064.3|5064.08|5064.08|0
1620983150000|2021-05-14 09:05:50|5064.54|5064.54|5065.5|5065.5|5065.5|5065.5|5064.25|5064.25|0
1620983180000|2021-05-14 09:06:20|5065.07|5065.07|5065.28|5065.28|5065.57|5065.57|5064.78|5064.78|0
1620983190000|2021-05-14 09:06:30|5064.7|5064.7|5064.49|5064.49|5064.7|5064.7|5064.49|5064.49|0
1620983200000|2021-05-14 09:06:40|5064.2|5064.2|5064.2|5064.2|5064.2|5064.2|5064.2|5064.2|0
1620983210000|2021-05-14 09:06:50|5063.91|5063.91|5063.91|5063.91|5063.91|5063.91|5063.91|5063.91|0
1620983220000|2021-05-14 09:07:00|5064.49|5064.49|5064.92|5064.92|5064.92|5064.92|5064.49|5064.49|0
1620983230000|2021-05-14 09:07:10|5065.61|5065.61|5066.44|5066.44|5066.62|5066.62|5065.61|5065.61|0
1620983240000|2021-05-14 09:07:20|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|0
1620983250000|2021-05-14 09:07:30|5066|5066|5065.19|5065.19|5066|5066|5065.19|5065.19|0
1620983260000|2021-05-14 09:07:40|5065.22|5065.22|5064.24|5064.24|5065.22|5065.22|5064.24|5064.24|0
1620983270000|2021-05-14 09:07:50|5064.72|5064.72|5065.05|5065.05|5065.05|5065.05|5064.48|5064.48|0
1620983280000|2021-05-14 09:08:00|5065.27|5065.27|5065.05|5065.05|5065.27|5065.27|5065.05|5065.05|0
1620983290000|2021-05-14 09:08:10|5065.1|5065.1|5065.34|5065.34|5065.38|5065.38|5065.1|5065.1|0
1620983310000|2021-05-14 09:08:30|5065.11|5065.11|5065.15|5065.15|5065.15|5065.15|5065.11|5065.11|0
1620983320000|2021-05-14 09:08:40|5065.39|5065.39|5065.82|5065.82|5065.82|5065.82|5065.39|5065.39|0
1620983340000|2021-05-14 09:09:00|5065.15|5065.15|5065.15|5065.15|5065.15|5065.15|5065.15|5065.15|0
1620983350000|2021-05-14 09:09:10|5064.57|5064.57|5065.24|5065.24|5065.24|5065.24|5064.57|5064.57|0
1620983360000|2021-05-14 09:09:20|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|0
1620983400000|2021-05-14 09:10:00|5065.31|5065.31|5066.08|5066.08|5066.08|5066.08|5065.31|5065.31|0
1620983410000|2021-05-14 09:10:10|5066.3|5066.3|5065.82|5065.82|5066.3|5066.3|5065.82|5065.82|0
1620983420000|2021-05-14 09:10:20|5065.88|5065.88|5065.88|5065.88|5065.88|5065.88|5065.88|5065.88|0
1620983430000|2021-05-14 09:10:30|5066.09|5066.09|5066.05|5066.05|5066.09|5066.09|5066.05|5066.05|0
1620983440000|2021-05-14 09:10:40|5065.76|5065.76|5065.33|5065.33|5065.76|5065.76|5065.33|5065.33|0
1620983460000|2021-05-14 09:11:00|5064.8|5064.8|5064.04|5064.04|5064.8|5064.8|5063.99|5063.99|0
1620983470000|2021-05-14 09:11:10|5063.75|5063.75|5061.86|5061.86|5063.75|5063.75|5061.86|5061.86|0
1620983480000|2021-05-14 09:11:20|5061.8|5061.8|5061.22|5061.22|5061.8|5061.8|5061.22|5061.22|0
1620983490000|2021-05-14 09:11:30|5061.01|5061.01|5061.25|5061.25|5061.54|5061.54|5061.01|5061.01|0
1620983500000|2021-05-14 09:11:40|5061.23|5061.23|5061.23|5061.23|5061.23|5061.23|5061.23|5061.23|0
1620983510000|2021-05-14 09:11:50|5061.22|5061.22|5062.32|5062.32|5062.32|5062.32|5061.22|5061.22|0
1620983520000|2021-05-14 09:12:00|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|0
1620983530000|2021-05-14 09:12:10|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|5061.74|0
1620983540000|2021-05-14 09:12:20|5061.88|5061.88|5062.7|5062.7|5062.7|5062.7|5061.88|5061.88|0
1620983550000|2021-05-14 09:12:30|5063.59|5063.59|5064.17|5064.17|5064.17|5064.17|5063.3|5063.3|0
1620983560000|2021-05-14 09:12:40|5064.15|5064.15|5064.63|5064.63|5064.87|5064.87|5064.15|5064.15|0
1620983570000|2021-05-14 09:12:50|5064.34|5064.34|5064.1|5064.1|5064.34|5064.34|5064.1|5064.1|0
1620983580000|2021-05-14 09:13:00|5063.86|5063.86|5063|5063|5063.86|5063.86|5063|5063|0
1620983590000|2021-05-14 09:13:10|5062.78|5062.78|5062.49|5062.49|5062.78|5062.78|5062.49|5062.49|0
1620983600000|2021-05-14 09:13:20|5062.78|5062.78|5062.8|5062.8|5062.8|5062.8|5062.78|5062.78|0
1620983610000|2021-05-14 09:13:30|5062.86|5062.86|5062.86|5062.86|5062.86|5062.86|5062.86|5062.86|0
1620983620000|2021-05-14 09:13:40|5062.57|5062.57|5061.75|5061.75|5062.57|5062.57|5061.75|5061.75|0
1620983630000|2021-05-14 09:13:50|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|0
1620983640000|2021-05-14 09:14:00|5061.48|5061.48|5061.09|5061.09|5061.48|5061.48|5060.76|5060.76|0
1620983650000|2021-05-14 09:14:10|5060.8|5060.8|5060.8|5060.8|5060.8|5060.8|5060.8|5060.8|0
1620983660000|2021-05-14 09:14:20|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|0
1620983680000|2021-05-14 09:14:40|5059.58|5059.58|5059.33|5059.33|5059.58|5059.58|5059.33|5059.33|0
1620983690000|2021-05-14 09:14:50|5059.31|5059.31|5056.61|5056.61|5059.31|5059.31|5056.61|5056.61|0
1620983700000|2021-05-14 09:15:00|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|0
1620983710000|2021-05-14 09:15:10|5057.19|5057.19|5058.63|5058.63|5058.63|5058.63|5057.19|5057.19|0
1620983720000|2021-05-14 09:15:20|5059.06|5059.06|5058.56|5058.56|5059.06|5059.06|5058.56|5058.56|0
1620983750000|2021-05-14 09:15:50|5058.27|5058.27|5058.49|5058.49|5058.49|5058.49|5058.27|5058.27|0
1620983760000|2021-05-14 09:16:00|5059.69|5059.69|5060.02|5060.02|5060.02|5060.02|5059.69|5059.69|0
1620983770000|2021-05-14 09:16:10|5060.26|5060.26|5060.26|5060.26|5060.26|5060.26|5060.26|5060.26|0
1620983790000|2021-05-14 09:16:30|5060.3|5060.3|5060.08|5060.08|5060.3|5060.3|5060.08|5060.08|0
1620983800000|2021-05-14 09:16:40|5059.84|5059.84|5059.36|5059.36|5059.84|5059.84|5059.36|5059.36|0
1620983810000|2021-05-14 09:16:50|5059.94|5059.94|5060.42|5060.42|5060.42|5060.42|5059.94|5059.94|0
1620983820000|2021-05-14 09:17:00|5061.09|5061.09|5061|5061|5061.63|5061.63|5061|5061|0
1620983830000|2021-05-14 09:17:10|5062.04|5062.04|5062.32|5062.32|5062.32|5062.32|5062.04|5062.04|0
1620983840000|2021-05-14 09:17:20|5062.8|5062.8|5062.56|5062.56|5062.85|5062.85|5062.56|5062.56|0
1620983850000|2021-05-14 09:17:30|5062.35|5062.35|5062.35|5062.35|5062.35|5062.35|5062.35|5062.35|0
1620983860000|2021-05-14 09:17:40|5062.85|5062.85|5064.29|5064.29|5064.58|5064.58|5062.85|5062.85|0
1620983870000|2021-05-14 09:17:50|5065.01|5065.01|5064.43|5064.43|5065.01|5065.01|5064.14|5064.14|0
1620983880000|2021-05-14 09:18:00|5064.19|5064.19|5063.86|5063.86|5064.19|5064.19|5063.62|5063.62|0
1620983890000|2021-05-14 09:18:10|5063.89|5063.89|5063.6|5063.6|5063.89|5063.89|5063.6|5063.6|0
1620983900000|2021-05-14 09:18:20|5062.09|5062.09|5062.09|5062.09|5062.09|5062.09|5062.09|5062.09|0
1620983910000|2021-05-14 09:18:30|5062.66|5062.66|5061.26|5061.26|5062.69|5062.69|5061.26|5061.26|0
1620983920000|2021-05-14 09:18:40|5061.04|5061.04|5062.39|5062.39|5062.39|5062.39|5061.04|5061.04|0
1620983930000|2021-05-14 09:18:50|5062.86|5062.86|5062.85|5062.85|5062.86|5062.86|5062.85|5062.85|0
1620983940000|2021-05-14 09:19:00|5063.07|5063.07|5064.03|5064.03|5064.5|5064.5|5063.07|5063.07|0
1620983950000|2021-05-14 09:19:10|5063.74|5063.74|5061.13|5061.13|5063.74|5063.74|5061.13|5061.13|0
1620983960000|2021-05-14 09:19:20|5060.92|5060.92|5060.93|5060.93|5060.93|5060.93|5060.92|5060.92|0
1620983970000|2021-05-14 09:19:30|5061.14|5061.14|5061.38|5061.38|5061.38|5061.38|5061.14|5061.14|0
1620983980000|2021-05-14 09:19:40|5061.09|5061.09|5060.18|5060.18|5061.09|5061.09|5060.18|5060.18|0
1620983990000|2021-05-14 09:19:50|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|0
1620984000000|2021-05-14 09:20:00|5060.45|5060.45|5060.16|5060.16|5060.45|5060.45|5060.16|5060.16|0
1620984020000|2021-05-14 09:20:20|5060.24|5060.24|5060.24|5060.24|5060.24|5060.24|5060.24|5060.24|0
1620984030000|2021-05-14 09:20:30|5060.03|5060.03|5060.99|5060.99|5060.99|5060.99|5060.03|5060.03|0
1620984050000|2021-05-14 09:20:50|5060.7|5060.7|5060.77|5060.77|5060.99|5060.99|5060.7|5060.7|0
1620984060000|2021-05-14 09:21:00|5061.54|5061.54|5061.97|5061.97|5061.97|5061.97|5061.54|5061.54|0
1620984070000|2021-05-14 09:21:10|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|0
1620984080000|2021-05-14 09:21:20|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|5061.92|0
1620984090000|2021-05-14 09:21:30|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|0
1620984100000|2021-05-14 09:21:40|5061.55|5061.55|5060.58|5060.58|5061.58|5061.58|5060.58|5060.58|0
1620984110000|2021-05-14 09:21:50|5060.86|5060.86|5060.58|5060.58|5060.86|5060.86|5060.58|5060.58|0
1620984140000|2021-05-14 09:22:20|5061.42|5061.42|5061.94|5061.94|5061.94|5061.94|5061.42|5061.42|0
1620984150000|2021-05-14 09:22:30|5062.18|5062.18|5062.4|5062.4|5062.4|5062.4|5062.16|5062.16|0
1620984160000|2021-05-14 09:22:40|5062.41|5062.41|5062.08|5062.08|5062.43|5062.43|5062.08|5062.08|0
1620984170000|2021-05-14 09:22:50|5062.06|5062.06|5061.82|5061.82|5062.06|5062.06|5061.82|5061.82|0
1620984180000|2021-05-14 09:23:00|5062.35|5062.35|5062.35|5062.35|5062.35|5062.35|5062.35|5062.35|0
1620984190000|2021-05-14 09:23:10|5062.14|5062.14|5061.44|5061.44|5062.14|5062.14|5061.44|5061.44|0
1620984200000|2021-05-14 09:23:20|5061.66|5061.66|5063.6|5063.6|5063.6|5063.6|5061.66|5061.66|0
1620984210000|2021-05-14 09:23:30|5063.84|5063.84|5063.84|5063.84|5063.84|5063.84|5063.84|5063.84|0
1620984220000|2021-05-14 09:23:40|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|0
1620984240000|2021-05-14 09:24:00|5064.37|5064.37|5064.37|5064.37|5064.37|5064.37|5064.37|5064.37|0
1620984260000|2021-05-14 09:24:20|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|0
1620984270000|2021-05-14 09:24:30|5063.84|5063.84|5062.93|5062.93|5063.84|5063.84|5062.93|5062.93|0
1620984280000|2021-05-14 09:24:40|5062.47|5062.47|5062.47|5062.47|5062.76|5062.76|5062.47|5062.47|0
1620984290000|2021-05-14 09:24:50|5062.41|5062.41|5062.41|5062.41|5062.41|5062.41|5062.41|5062.41|0
1620984300000|2021-05-14 09:25:00|5062.37|5062.37|5062.66|5062.66|5062.66|5062.66|5062.37|5062.37|0
1620984310000|2021-05-14 09:25:10|5062.68|5062.68|5062.7|5062.7|5062.7|5062.7|5062.68|5062.68|0
1620984320000|2021-05-14 09:25:20|5060.54|5060.54|5060.54|5060.54|5060.54|5060.54|5060.54|5060.54|0
1620984330000|2021-05-14 09:25:30|5061.05|5061.05|5061.55|5061.55|5061.55|5061.55|5061.05|5061.05|0
1620984340000|2021-05-14 09:25:40|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|0
1620984350000|2021-05-14 09:25:50|5062.32|5062.32|5062.32|5062.32|5062.32|5062.32|5062.32|5062.32|0
1620984360000|2021-05-14 09:26:00|5062.1|5062.1|5060.47|5060.47|5062.1|5062.1|5060.11|5060.11|0
1620984370000|2021-05-14 09:26:10|5060.56|5060.56|5060.56|5060.56|5060.56|5060.56|5060.56|5060.56|0
1620984380000|2021-05-14 09:26:20|5059.85|5059.85|5058.96|5058.96|5059.85|5059.85|5058.96|5058.96|0
1620984390000|2021-05-14 09:26:30|5058.75|5058.75|5059.97|5059.97|5059.97|5059.97|5058.75|5058.75|0
1620984400000|2021-05-14 09:26:40|5059.75|5059.75|5059.75|5059.75|5059.75|5059.75|5059.75|5059.75|0
1620984410000|2021-05-14 09:26:50|5060.04|5060.04|5061|5061|5061|5061|5060.04|5060.04|0
1620984420000|2021-05-14 09:27:00|5061.22|5061.22|5060.79|5060.79|5061.22|5061.22|5060.79|5060.79|0
1620984430000|2021-05-14 09:27:10|5060.21|5060.21|5060.21|5060.21|5060.21|5060.21|5060.21|5060.21|0
1620984460000|2021-05-14 09:27:40|5059.92|5059.92|5059.92|5059.92|5059.92|5059.92|5059.92|5059.92|0
1620984480000|2021-05-14 09:28:00|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|0
1620984490000|2021-05-14 09:28:10|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|0
1620984500000|2021-05-14 09:28:20|5059.36|5059.36|5059.36|5059.36|5059.36|5059.36|5059.36|5059.36|0
1620984510000|2021-05-14 09:28:30|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|0
1620984520000|2021-05-14 09:28:40|5059.36|5059.36|5059.57|5059.57|5059.57|5059.57|5059.36|5059.36|0
1620984530000|2021-05-14 09:28:50|5059.86|5059.86|5061.09|5061.09|5061.09|5061.09|5059.86|5059.86|0
1620984540000|2021-05-14 09:29:00|5060.66|5060.66|5061.37|5061.37|5061.37|5061.37|5060.66|5060.66|0
1620984550000|2021-05-14 09:29:10|5061.61|5061.61|5061.83|5061.83|5062.04|5062.04|5061.61|5061.61|0
1620984560000|2021-05-14 09:29:20|5061.79|5061.79|5061.36|5061.36|5061.79|5061.79|5061.36|5061.36|0
1620984570000|2021-05-14 09:29:30|5062.01|5062.01|5061.43|5061.43|5062.01|5062.01|5061.43|5061.43|0
1620984580000|2021-05-14 09:29:40|5060.78|5060.78|5060.78|5060.78|5060.78|5060.78|5060.78|5060.78|0
1620984590000|2021-05-14 09:29:50|5060.3|5060.3|5059.63|5059.63|5060.3|5060.3|5059.63|5059.63|0
1620984600000|2021-05-14 09:30:00|5059.39|5059.39|5060.48|5060.48|5060.48|5060.48|5059.39|5059.39|0
1620984610000|2021-05-14 09:30:10|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|0
1620984620000|2021-05-14 09:30:20|5062|5062|5062|5062|5062|5062|5062|5062|0
1620984630000|2021-05-14 09:30:30|5062.43|5062.43|5062.46|5062.46|5062.46|5062.46|5062.43|5062.43|0
1620984650000|2021-05-14 09:30:50|5062.39|5062.39|5062.15|5062.15|5062.39|5062.39|5062.15|5062.15|0
1620984670000|2021-05-14 09:31:10|5061.72|5061.72|5061.19|5061.19|5061.72|5061.72|5061.19|5061.19|0
1620984680000|2021-05-14 09:31:20|5061.84|5061.84|5061.55|5061.55|5061.84|5061.84|5061.55|5061.55|0
1620984690000|2021-05-14 09:31:30|5061.26|5061.26|5061.26|5061.26|5061.26|5061.26|5061.26|5061.26|0
1620984700000|2021-05-14 09:31:40|5061.33|5061.33|5061.33|5061.33|5061.33|5061.33|5061.33|5061.33|0
1620984720000|2021-05-14 09:32:00|5060.37|5060.37|5060.13|5060.13|5060.37|5060.37|5060.13|5060.13|0
1620984750000|2021-05-14 09:32:30|5059.84|5059.84|5058.93|5058.93|5059.86|5059.86|5058.93|5058.93|0
1620984760000|2021-05-14 09:32:40|5058.92|5058.92|5057.43|5057.43|5058.92|5058.92|5057.43|5057.43|0
1620984770000|2021-05-14 09:32:50|5057.2|5057.2|5057.2|5057.2|5057.2|5057.2|5057.2|5057.2|0
1620984780000|2021-05-14 09:33:00|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|0
1620984790000|2021-05-14 09:33:10|5056.9|5056.9|5057.14|5057.14|5057.14|5057.14|5056.9|5056.9|0
1620984800000|2021-05-14 09:33:20|5057.21|5057.21|5057.93|5057.93|5057.93|5057.93|5057.21|5057.21|0
1620984810000|2021-05-14 09:33:30|5058.22|5058.22|5058.46|5058.46|5058.46|5058.46|5058.22|5058.22|0
1620984820000|2021-05-14 09:33:40|5058.89|5058.89|5058.94|5058.94|5058.95|5058.95|5058.89|5058.89|0
1620984850000|2021-05-14 09:34:10|5058.93|5058.93|5058.93|5058.93|5058.93|5058.93|5058.93|5058.93|0
1620984860000|2021-05-14 09:34:20|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|0
1620984870000|2021-05-14 09:34:30|5059.38|5059.38|5059.37|5059.37|5059.38|5059.38|5059.37|5059.37|0
1620984880000|2021-05-14 09:34:40|5059.65|5059.65|5060.35|5060.35|5060.35|5060.35|5059.65|5059.65|0
1620984900000|2021-05-14 09:35:00|5060.39|5060.39|5060.39|5060.39|5060.39|5060.39|5060.39|5060.39|0
1620984910000|2021-05-14 09:35:10|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|0
1620984920000|2021-05-14 09:35:20|5059.93|5059.93|5059.19|5059.19|5059.93|5059.93|5058.97|5058.97|0
1620984930000|2021-05-14 09:35:30|5059.48|5059.48|5059.48|5059.48|5059.48|5059.48|5059.48|5059.48|0
1620984940000|2021-05-14 09:35:40|5058.61|5058.61|5058.59|5058.59|5058.61|5058.61|5058.59|5058.59|0
1620984960000|2021-05-14 09:36:00|5059.24|5059.24|5059.24|5059.24|5059.24|5059.24|5059.24|5059.24|0
1620984970000|2021-05-14 09:36:10|5059.81|5059.81|5059.81|5059.81|5059.81|5059.81|5059.81|5059.81|0
1620984980000|2021-05-14 09:36:20|5060.53|5060.53|5060.53|5060.53|5060.53|5060.53|5060.53|5060.53|0
1620984990000|2021-05-14 09:36:30|5060.5|5060.5|5060.5|5060.5|5060.5|5060.5|5060.5|5060.5|0
1620985010000|2021-05-14 09:36:50|5060.26|5060.26|5060.26|5060.26|5060.26|5060.26|5060.26|5060.26|0
1620985020000|2021-05-14 09:37:00|5059.97|5059.97|5059.97|5059.97|5059.97|5059.97|5059.97|5059.97|0
1620985030000|2021-05-14 09:37:10|5060.21|5060.21|5060.21|5060.21|5060.21|5060.21|5060.21|5060.21|0
1620985040000|2021-05-14 09:37:20|5060.5|5060.5|5060.74|5060.74|5060.74|5060.74|5060.5|5060.5|0
1620985050000|2021-05-14 09:37:30|5060.79|5060.79|5060.79|5060.79|5060.79|5060.79|5060.79|5060.79|0
1620985060000|2021-05-14 09:37:40|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|5061.51|0
1620985070000|2021-05-14 09:37:50|5061.5|5061.5|5061.54|5061.54|5061.54|5061.54|5061.5|5061.5|0
1620985080000|2021-05-14 09:38:00|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|0
1620985090000|2021-05-14 09:38:10|5061.85|5061.85|5061.85|5061.85|5061.85|5061.85|5061.85|5061.85|0
1620985100000|2021-05-14 09:38:20|5062.14|5062.14|5062.14|5062.14|5062.14|5062.14|5062.14|5062.14|0
1620985110000|2021-05-14 09:38:30|5062.61|5062.61|5062.61|5062.61|5062.61|5062.61|5062.61|5062.61|0
1620985120000|2021-05-14 09:38:40|5062.37|5062.37|5062.83|5062.83|5062.83|5062.83|5062.37|5062.37|0
1620985140000|2021-05-14 09:39:00|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|0
1620985150000|2021-05-14 09:39:10|5063.32|5063.32|5063.32|5063.32|5063.32|5063.32|5063.32|5063.32|0
1620985180000|2021-05-14 09:39:40|5062.36|5062.36|5062.36|5062.36|5062.36|5062.36|5062.07|5062.07|0
1620985190000|2021-05-14 09:39:50|5062.35|5062.35|5062.35|5062.35|5062.35|5062.35|5062.35|5062.35|0
1620985200000|2021-05-14 09:40:00|5061.65|5061.65|5061.65|5061.65|5061.65|5061.65|5061.65|5061.65|0
1620985230000|2021-05-14 09:40:30|5061.67|5061.67|5061.67|5061.67|5061.67|5061.67|5061.67|5061.67|0
1620985240000|2021-05-14 09:40:40|5061.14|5061.14|5061.14|5061.14|5061.14|5061.14|5061.14|5061.14|0
1620985250000|2021-05-14 09:40:50|5060.92|5060.92|5061.16|5061.16|5061.16|5061.16|5060.92|5060.92|0
1620985260000|2021-05-14 09:41:00|5061.15|5061.15|5061.15|5061.15|5061.15|5061.15|5061.15|5061.15|0
1620985270000|2021-05-14 09:41:10|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|0
1620985280000|2021-05-14 09:41:20|5060.48|5060.48|5059.73|5059.73|5060.48|5060.48|5059.73|5059.73|0
1620985290000|2021-05-14 09:41:30|5059.65|5059.65|5059.84|5059.84|5059.84|5059.84|5059.63|5059.63|0
1620985300000|2021-05-14 09:41:40|5060.08|5060.08|5060.08|5060.08|5060.08|5060.08|5060.08|5060.08|0
1620985320000|2021-05-14 09:42:00|5060.01|5060.01|5061.83|5061.83|5061.83|5061.83|5060.01|5060.01|0
1620985330000|2021-05-14 09:42:10|5061.54|5061.54|5061.54|5061.54|5061.54|5061.54|5061.54|5061.54|0
1620985350000|2021-05-14 09:42:30|5061.97|5061.97|5062.19|5062.19|5062.19|5062.19|5061.97|5061.97|0
1620985360000|2021-05-14 09:42:40|5061.52|5061.52|5061.52|5061.52|5061.52|5061.52|5061.52|5061.52|0
1620985370000|2021-05-14 09:42:50|5061.97|5061.97|5062.26|5062.26|5062.26|5062.26|5061.97|5061.97|0
1620985380000|2021-05-14 09:43:00|5062.55|5062.55|5062.84|5062.84|5062.84|5062.84|5062.55|5062.55|0
1620985390000|2021-05-14 09:43:10|5063.87|5063.87|5064.38|5064.38|5064.38|5064.38|5063.87|5063.87|0
1620985410000|2021-05-14 09:43:30|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|0
1620985420000|2021-05-14 09:43:40|5063.71|5063.71|5063.95|5063.95|5063.95|5063.95|5063.71|5063.71|0
1620985430000|2021-05-14 09:43:50|5064.24|5064.24|5064.97|5064.97|5064.97|5064.97|5064.24|5064.24|0
1620985440000|2021-05-14 09:44:00|5065.01|5065.01|5065.82|5065.82|5065.82|5065.82|5065.01|5065.01|0
1620985450000|2021-05-14 09:44:10|5065.53|5065.53|5064.34|5064.34|5065.56|5065.56|5064.34|5064.34|0
1620985460000|2021-05-14 09:44:20|5064.32|5064.32|5065.3|5065.3|5065.3|5065.3|5064.32|5064.32|0
1620985470000|2021-05-14 09:44:30|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|0
1620985480000|2021-05-14 09:44:40|5064.61|5064.61|5062.76|5062.76|5064.61|5064.61|5062.76|5062.76|0
1620985490000|2021-05-14 09:44:50|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|0
1620985500000|2021-05-14 09:45:00|5063.79|5063.79|5063.57|5063.57|5063.79|5063.79|5063.57|5063.57|0
1620985510000|2021-05-14 09:45:10|5064.03|5064.03|5064.03|5064.03|5064.03|5064.03|5064.03|5064.03|0
1620985520000|2021-05-14 09:45:20|5063.79|5063.79|5064|5064|5064|5064|5063.79|5063.79|0
1620985530000|2021-05-14 09:45:30|5063.57|5063.57|5063.57|5063.57|5063.57|5063.57|5063.57|5063.57|0
1620985540000|2021-05-14 09:45:40|5063.5|5063.5|5062.97|5062.97|5063.5|5063.5|5062.97|5062.97|0
1620985550000|2021-05-14 09:45:50|5062.73|5062.73|5062.23|5062.23|5062.73|5062.73|5062.23|5062.23|0
1620985560000|2021-05-14 09:46:00|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|0
1620985570000|2021-05-14 09:46:10|5062.23|5062.23|5062.23|5062.23|5062.23|5062.23|5062.23|5062.23|0
1620985580000|2021-05-14 09:46:20|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|0
1620985590000|2021-05-14 09:46:30|5062.23|5062.23|5062.01|5062.01|5062.23|5062.23|5062.01|5062.01|0
1620985600000|2021-05-14 09:46:40|5062.3|5062.3|5062.97|5062.97|5063.26|5063.26|5062.3|5062.3|0
1620985620000|2021-05-14 09:47:00|5063.19|5063.19|5065.32|5065.32|5065.32|5065.32|5063.19|5063.19|0
1620985630000|2021-05-14 09:47:10|5065.77|5065.77|5065.77|5065.77|5065.77|5065.77|5065.77|5065.77|0
1620985650000|2021-05-14 09:47:30|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|0
1620985660000|2021-05-14 09:47:40|5065.17|5065.17|5064.11|5064.11|5065.17|5065.17|5064.11|5064.11|0
1620985670000|2021-05-14 09:47:50|5063.03|5063.03|5063.78|5063.78|5063.78|5063.78|5063.03|5063.03|0
1620985680000|2021-05-14 09:48:00|5064.02|5064.02|5065.03|5065.03|5065.03|5065.03|5064.02|5064.02|0
1620985690000|2021-05-14 09:48:10|5064.5|5064.5|5064.5|5064.5|5064.5|5064.5|5064.5|5064.5|0
1620985700000|2021-05-14 09:48:20|5064.74|5064.74|5065.6|5065.6|5065.6|5065.6|5064.74|5064.74|0
1620985710000|2021-05-14 09:48:30|5066.08|5066.08|5066.08|5066.08|5066.08|5066.08|5066.08|5066.08|0
1620985730000|2021-05-14 09:48:50|5066.32|5066.32|5066.97|5066.97|5066.97|5066.97|5066.32|5066.32|0
1620985740000|2021-05-14 09:49:00|5066.95|5066.95|5066.89|5066.89|5066.95|5066.95|5066.89|5066.89|0
1620985750000|2021-05-14 09:49:10|5067.32|5067.32|5067.32|5067.32|5067.32|5067.32|5067.32|5067.32|0
1620985770000|2021-05-14 09:49:30|5067.76|5067.76|5068.26|5068.26|5068.26|5068.26|5067.76|5067.76|0
1620985780000|2021-05-14 09:49:40|5068.93|5068.93|5068.47|5068.47|5068.93|5068.93|5068.47|5068.47|0
1620985790000|2021-05-14 09:49:50|5067.95|5067.95|5067.95|5067.95|5067.95|5067.95|5067.95|5067.95|0
1620985800000|2021-05-14 09:50:00|5067.71|5067.71|5068.59|5068.59|5068.59|5068.59|5067.71|5067.71|0
1620985810000|2021-05-14 09:50:10|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|0
1620985830000|2021-05-14 09:50:30|5068.3|5068.3|5067.07|5067.07|5068.3|5068.3|5067.07|5067.07|0
1620985850000|2021-05-14 09:50:50|5066.86|5066.86|5066.57|5066.57|5066.86|5066.86|5066.57|5066.57|0
1620985860000|2021-05-14 09:51:00|5066.81|5066.81|5066.52|5066.52|5066.81|5066.81|5066.52|5066.52|0
1620985870000|2021-05-14 09:51:10|5066.04|5066.04|5066.01|5066.01|5066.04|5066.04|5065.77|5065.77|0
1620985900000|2021-05-14 09:51:40|5065.79|5065.79|5066.32|5066.32|5066.32|5066.32|5065.79|5065.79|0
1620985920000|2021-05-14 09:52:00|5066.54|5066.54|5066.08|5066.08|5066.54|5066.54|5066.08|5066.08|0
1620985930000|2021-05-14 09:52:10|5065.6|5065.6|5065.6|5065.6|5065.6|5065.6|5065.6|5065.6|0
1620985940000|2021-05-14 09:52:20|5065.03|5065.03|5064.74|5064.74|5065.03|5065.03|5064.74|5064.74|0
1620985950000|2021-05-14 09:52:30|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|0
1620985960000|2021-05-14 09:52:40|5063.87|5063.87|5063.06|5063.06|5063.87|5063.87|5063.06|5063.06|0
1620985980000|2021-05-14 09:53:00|5062.85|5062.85|5062.85|5062.85|5062.85|5062.85|5062.85|5062.85|0
1620985990000|2021-05-14 09:53:10|5062.27|5062.27|5061.81|5061.81|5062.27|5062.27|5061.81|5061.81|0
1620986000000|2021-05-14 09:53:20|5061.57|5061.57|5061.57|5061.57|5061.57|5061.57|5061.57|5061.57|0
1620986010000|2021-05-14 09:53:30|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|0
1620986020000|2021-05-14 09:53:40|5061.81|5061.81|5061.85|5061.85|5061.85|5061.85|5061.81|5061.81|0
1620986030000|2021-05-14 09:53:50|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|0
1620986040000|2021-05-14 09:54:00|5061.39|5061.39|5061.18|5061.18|5061.39|5061.39|5061.18|5061.18|0
1620986050000|2021-05-14 09:54:10|5060.94|5060.94|5060.72|5060.72|5060.94|5060.94|5060.72|5060.72|0
1620986080000|2021-05-14 09:54:40|5060.96|5060.96|5060.96|5060.96|5060.96|5060.96|5060.96|5060.96|0
1620986090000|2021-05-14 09:54:50|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|0
1620986100000|2021-05-14 09:55:00|5061.18|5061.18|5061.18|5061.18|5061.18|5061.18|5061.18|5061.18|0
1620986110000|2021-05-14 09:55:10|5061.14|5061.14|5061.66|5061.66|5061.66|5061.66|5061.14|5061.14|0
1620986120000|2021-05-14 09:55:20|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|5061.95|0
1620986140000|2021-05-14 09:55:40|5062.38|5062.38|5062.88|5062.88|5062.88|5062.88|5062.38|5062.38|0
1620986150000|2021-05-14 09:55:50|5064.08|5064.08|5063.79|5063.79|5064.08|5064.08|5063.79|5063.79|0
1620986170000|2021-05-14 09:56:10|5063.05|5063.05|5062.59|5062.59|5063.05|5063.05|5062.59|5062.59|0
1620986180000|2021-05-14 09:56:20|5062.55|5062.55|5059.01|5059.01|5062.55|5062.55|5059.01|5059.01|0
1620986190000|2021-05-14 09:56:30|5059.3|5059.3|5059.3|5059.3|5059.3|5059.3|5059.3|5059.3|0
1620986210000|2021-05-14 09:56:50|5058.82|5058.82|5057.74|5057.74|5058.82|5058.82|5057.74|5057.74|0
1620986220000|2021-05-14 09:57:00|5057.98|5057.98|5057.74|5057.74|5057.98|5057.98|5057.74|5057.74|0
1620986230000|2021-05-14 09:57:10|5057.98|5057.98|5057.98|5057.98|5057.98|5057.98|5057.98|5057.98|0
1620986240000|2021-05-14 09:57:20|5057.4|5057.4|5057.42|5057.42|5057.42|5057.42|5057.4|5057.4|0
1620986250000|2021-05-14 09:57:30|5056.05|5056.05|5056.05|5056.05|5056.05|5056.05|5056.05|5056.05|0
1620986260000|2021-05-14 09:57:40|5056.02|5056.02|5056.31|5056.31|5056.31|5056.31|5056.02|5056.02|0
1620986270000|2021-05-14 09:57:50|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|0
1620986290000|2021-05-14 09:58:10|5057.56|5057.56|5057.56|5057.56|5057.56|5057.56|5057.56|5057.56|0
1620986300000|2021-05-14 09:58:20|5058.47|5058.47|5058.47|5058.47|5058.47|5058.47|5058.47|5058.47|0
1620986310000|2021-05-14 09:58:30|5057.94|5057.94|5057.65|5057.65|5057.94|5057.94|5057.65|5057.65|0
1620986370000|2021-05-14 09:59:30|5057.42|5057.42|5057.42|5057.42|5057.42|5057.42|5057.42|5057.42|0
1620986380000|2021-05-14 09:59:40|5057.94|5057.94|5058.52|5058.52|5058.52|5058.52|5057.94|5057.94|0
1620986390000|2021-05-14 09:59:50|5058.81|5058.81|5058.81|5058.81|5058.81|5058.81|5058.81|5058.81|0
1620986400000|2021-05-14 10:00:00|5059.1|5059.1|5059.31|5059.31|5059.31|5059.31|5059.1|5059.1|0
1620986420000|2021-05-14 10:00:20|5060.27|5060.27|5060.27|5060.27|5060.27|5060.27|5060.27|5060.27|0
1620986430000|2021-05-14 10:00:30|5059.98|5059.98|5057.82|5057.82|5059.98|5059.98|5057.82|5057.82|0
1620986440000|2021-05-14 10:00:40|5058.06|5058.06|5058.06|5058.06|5058.06|5058.06|5058.06|5058.06|0
1620986450000|2021-05-14 10:00:50|5058.05|5058.05|5058.05|5058.05|5058.05|5058.05|5058.05|5058.05|0
1620986460000|2021-05-14 10:01:00|5058.03|5058.03|5058.03|5058.03|5058.03|5058.03|5058.03|5058.03|0
1620986470000|2021-05-14 10:01:10|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|5057.45|5057.45|0
1620986480000|2021-05-14 10:01:20|5057.52|5057.52|5057.81|5057.81|5057.81|5057.81|5057.52|5057.52|0
1620986490000|2021-05-14 10:01:30|5057.57|5057.57|5057.57|5057.57|5057.57|5057.57|5057.57|5057.57|0
1620986500000|2021-05-14 10:01:40|5057.81|5057.81|5057.83|5057.83|5057.83|5057.83|5057.81|5057.81|0
1620986520000|2021-05-14 10:02:00|5057.81|5057.81|5057.81|5057.81|5057.81|5057.81|5057.81|5057.81|0
1620986530000|2021-05-14 10:02:10|5057.78|5057.78|5058.07|5058.07|5058.07|5058.07|5057.78|5057.78|0
1620986540000|2021-05-14 10:02:20|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|0
1620986570000|2021-05-14 10:02:50|5058.06|5058.06|5059.31|5059.31|5059.31|5059.31|5058.06|5058.06|0
1620986580000|2021-05-14 10:03:00|5059.6|5059.6|5059.6|5059.6|5059.6|5059.6|5059.6|5059.6|0
1620986610000|2021-05-14 10:03:30|5059.82|5059.82|5059.82|5059.82|5059.82|5059.82|5059.82|5059.82|0
1620986620000|2021-05-14 10:03:40|5060.51|5060.51|5060.51|5060.51|5060.51|5060.51|5060.51|5060.51|0
1620986640000|2021-05-14 10:04:00|5060.01|5060.01|5060.01|5060.01|5060.01|5060.01|5060.01|5060.01|0
1620986670000|2021-05-14 10:04:30|5060.04|5060.04|5060.28|5060.28|5060.28|5060.28|5060.04|5060.04|0
1620986680000|2021-05-14 10:04:40|5060.57|5060.57|5060.57|5060.57|5060.57|5060.57|5060.57|5060.57|0
1620986690000|2021-05-14 10:04:50|5060.78|5060.78|5060.52|5060.52|5060.81|5060.81|5060.52|5060.52|0
1620986700000|2021-05-14 10:05:00|5060.02|5060.02|5058.68|5058.68|5060.31|5060.31|5058.68|5058.68|0
1620986710000|2021-05-14 10:05:10|5058.91|5058.91|5058.1|5058.1|5058.91|5058.91|5058.1|5058.1|0
1620986720000|2021-05-14 10:05:20|5058.14|5058.14|5058.45|5058.45|5058.45|5058.45|5058.14|5058.14|0
1620986730000|2021-05-14 10:05:30|5058.66|5058.66|5059.14|5059.14|5059.14|5059.14|5058.66|5058.66|0
1620986740000|2021-05-14 10:05:40|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|5059.43|0
1620986750000|2021-05-14 10:05:50|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|0
1620986760000|2021-05-14 10:06:00|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|0
1620986790000|2021-05-14 10:06:30|5059.33|5059.33|5059.12|5059.12|5059.33|5059.33|5059.12|5059.12|0
1620986800000|2021-05-14 10:06:40|5059.33|5059.33|5059.57|5059.57|5059.57|5059.57|5059.33|5059.33|0
1620986810000|2021-05-14 10:06:50|5059.28|5059.28|5059.05|5059.05|5059.28|5059.28|5059.05|5059.05|0
1620986820000|2021-05-14 10:07:00|5058.59|5058.59|5058.59|5058.59|5058.59|5058.59|5058.59|5058.59|0
1620986860000|2021-05-14 10:07:40|5058.83|5058.83|5058.57|5058.57|5058.83|5058.83|5058.57|5058.57|0
1620986880000|2021-05-14 10:08:00|5059.22|5059.22|5058.55|5058.55|5059.22|5059.22|5057.97|5057.97|0
1620986890000|2021-05-14 10:08:10|5058.79|5058.79|5057.92|5057.92|5058.79|5058.79|5057.92|5057.92|0
1620986900000|2021-05-14 10:08:20|5057.68|5057.68|5057.68|5057.68|5057.68|5057.68|5057.68|5057.68|0
1620986910000|2021-05-14 10:08:30|5058.55|5058.55|5059.31|5059.31|5059.31|5059.31|5058.55|5058.55|0
1620986920000|2021-05-14 10:08:40|5059.89|5059.89|5059.36|5059.36|5059.89|5059.89|5059.36|5059.36|0
1620986940000|2021-05-14 10:09:00|5058.84|5058.84|5058.78|5058.78|5058.84|5058.84|5058.78|5058.78|0
1620986950000|2021-05-14 10:09:10|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|0
1620986960000|2021-05-14 10:09:20|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|5058.83|0
1620986970000|2021-05-14 10:09:30|5058.82|5058.82|5058.82|5058.82|5058.82|5058.82|5058.82|5058.82|0
1620986990000|2021-05-14 10:09:50|5057.95|5057.95|5056.99|5056.99|5057.95|5057.95|5056.99|5056.99|0
1620987010000|2021-05-14 10:10:10|5056.98|5056.98|5057.2|5057.2|5057.2|5057.2|5056.96|5056.96|0
1620987050000|2021-05-14 10:10:50|5056.91|5056.91|5056.91|5056.91|5056.91|5056.91|5056.91|5056.91|0
1620987060000|2021-05-14 10:11:00|5055.92|5055.92|5055.71|5055.71|5055.92|5055.92|5055.71|5055.71|0
1620987080000|2021-05-14 10:11:20|5055.69|5055.69|5055.69|5055.69|5055.69|5055.69|5055.69|5055.69|0
1620987090000|2021-05-14 10:11:30|5055.7|5055.7|5055.68|5055.68|5055.7|5055.7|5055.68|5055.68|0
1620987100000|2021-05-14 10:11:40|5056.26|5056.26|5056.26|5056.26|5056.26|5056.26|5056.26|5056.26|0
1620987120000|2021-05-14 10:12:00|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|0
1620987130000|2021-05-14 10:12:10|5057.73|5057.73|5057.73|5057.73|5057.73|5057.73|5057.73|5057.73|0
1620987140000|2021-05-14 10:12:20|5057.74|5057.74|5057.76|5057.76|5057.76|5057.76|5057.74|5057.74|0
1620987150000|2021-05-14 10:12:30|5058.05|5058.05|5058.76|5058.76|5058.76|5058.76|5058.05|5058.05|0
1620987160000|2021-05-14 10:12:40|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|5059.41|0
1620987170000|2021-05-14 10:12:50|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|5059.17|0
1620987180000|2021-05-14 10:13:00|5058.96|5058.96|5057.93|5057.93|5058.96|5058.96|5057.93|5057.93|0
1620987190000|2021-05-14 10:13:10|5057.73|5057.73|5057.51|5057.51|5057.73|5057.73|5057.51|5057.51|0
1620987200000|2021-05-14 10:13:20|5056.74|5056.74|5055.88|5055.88|5056.74|5056.74|5055.88|5055.88|0
1620987210000|2021-05-14 10:13:30|5055.64|5055.64|5054.9|5054.9|5055.64|5055.64|5054.9|5054.9|0
1620987230000|2021-05-14 10:13:50|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|0
1620987240000|2021-05-14 10:14:00|5055.42|5055.42|5055.42|5055.42|5055.42|5055.42|5055.42|5055.42|0
1620987250000|2021-05-14 10:14:10|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|0
1620987260000|2021-05-14 10:14:20|5054.85|5054.85|5054.86|5054.86|5054.86|5054.86|5054.85|5054.85|0
1620987300000|2021-05-14 10:15:00|5055.15|5055.15|5055.39|5055.39|5055.39|5055.39|5055.15|5055.15|0
1620987310000|2021-05-14 10:15:10|5055.38|5055.38|5055.34|5055.34|5055.38|5055.38|5055.34|5055.34|0
1620987320000|2021-05-14 10:15:20|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|0
1620987330000|2021-05-14 10:15:30|5056.26|5056.26|5056.58|5056.58|5056.58|5056.58|5056.26|5056.26|0
1620987350000|2021-05-14 10:15:50|5056.34|5056.34|5056.55|5056.55|5056.55|5056.55|5056.34|5056.34|0
1620987360000|2021-05-14 10:16:00|5056.36|5056.36|5056.05|5056.05|5056.36|5056.36|5056.05|5056.05|0
1620987370000|2021-05-14 10:16:10|5055.76|5055.76|5055.52|5055.52|5055.76|5055.76|5055.52|5055.52|0
1620987380000|2021-05-14 10:16:20|5055.81|5055.81|5055.84|5055.84|5055.84|5055.84|5055.81|5055.81|0
1620987400000|2021-05-14 10:16:40|5056.08|5056.08|5056.08|5056.08|5056.08|5056.08|5056.08|5056.08|0
1620987410000|2021-05-14 10:16:50|5056.37|5056.37|5056.37|5056.37|5056.37|5056.37|5056.37|5056.37|0
1620987440000|2021-05-14 10:17:20|5056.58|5056.58|5057.11|5057.11|5057.11|5057.11|5056.58|5056.58|0
1620987460000|2021-05-14 10:17:40|5057.33|5057.33|5057.76|5057.76|5057.76|5057.76|5057.33|5057.33|0
1620987480000|2021-05-14 10:18:00|5058|5058|5058.53|5058.53|5058.53|5058.53|5058|5058|0
1620987490000|2021-05-14 10:18:10|5058.51|5058.51|5058.51|5058.51|5058.51|5058.51|5058.51|5058.51|0
1620987500000|2021-05-14 10:18:20|5058.75|5058.75|5059.2|5059.2|5059.2|5059.2|5058.75|5058.75|0
1620987540000|2021-05-14 10:19:00|5059.44|5059.44|5058.76|5058.76|5059.44|5059.44|5058.75|5058.75|0
1620987550000|2021-05-14 10:19:10|5058.52|5058.52|5058.41|5058.41|5058.52|5058.52|5058.41|5058.41|0
1620987560000|2021-05-14 10:19:20|5058.63|5058.63|5056.88|5056.88|5058.63|5058.63|5056.88|5056.88|0
1620987570000|2021-05-14 10:19:30|5057.12|5057.12|5057.36|5057.36|5057.36|5057.36|5057.12|5057.12|0
1620987590000|2021-05-14 10:19:50|5057.38|5057.38|5057.38|5057.38|5057.38|5057.38|5057.38|5057.38|0
1620987600000|2021-05-14 10:20:00|5057.67|5057.67|5057.38|5057.38|5057.67|5057.67|5057.38|5057.38|0
1620987610000|2021-05-14 10:20:10|5057.14|5057.14|5056.69|5056.69|5057.14|5057.14|5056.69|5056.69|0
1620987620000|2021-05-14 10:20:20|5056.45|5056.45|5056.45|5056.45|5056.45|5056.45|5056.45|5056.45|0
1620987640000|2021-05-14 10:20:40|5056.9|5056.9|5056.92|5056.92|5056.92|5056.92|5056.9|5056.9|0
1620987670000|2021-05-14 10:21:10|5056.46|5056.46|5056.46|5056.46|5056.46|5056.46|5056.46|5056.46|0
1620987710000|2021-05-14 10:21:50|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|0
1620987730000|2021-05-14 10:22:10|5057.76|5057.76|5057.76|5057.76|5057.76|5057.76|5057.76|5057.76|0
1620987740000|2021-05-14 10:22:20|5058.72|5058.72|5059.58|5059.58|5059.58|5059.58|5058.72|5058.72|0
1620987750000|2021-05-14 10:22:30|5059.64|5059.64|5059.64|5059.64|5059.64|5059.64|5059.64|5059.64|0
1620987760000|2021-05-14 10:22:40|5059.6|5059.6|5059.6|5059.6|5059.6|5059.6|5059.6|5059.6|0
1620987790000|2021-05-14 10:23:10|5059.64|5059.64|5059.64|5059.64|5059.64|5059.64|5059.64|5059.64|0
1620987800000|2021-05-14 10:23:20|5060.12|5060.12|5059.83|5059.83|5060.12|5060.12|5059.83|5059.83|0
1620987820000|2021-05-14 10:23:40|5059.37|5059.37|5058.85|5058.85|5059.37|5059.37|5058.85|5058.85|0
1620987830000|2021-05-14 10:23:50|5059.32|5059.32|5059.61|5059.61|5059.61|5059.61|5059.32|5059.32|0
1620987840000|2021-05-14 10:24:00|5059.32|5059.32|5058.56|5058.56|5060|5060|5058.56|5058.56|0
1620987880000|2021-05-14 10:24:40|5058.32|5058.32|5058.32|5058.32|5058.32|5058.32|5058.32|5058.32|0
1620987890000|2021-05-14 10:24:50|5058.56|5058.56|5058.56|5058.56|5058.56|5058.56|5058.56|5058.56|0
1620987900000|2021-05-14 10:25:00|5058.85|5058.85|5058.63|5058.63|5058.85|5058.85|5058.63|5058.63|0
1620987910000|2021-05-14 10:25:10|5058.34|5058.34|5058.1|5058.1|5058.34|5058.34|5058.1|5058.1|0
1620987920000|2021-05-14 10:25:20|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|0
1620987940000|2021-05-14 10:25:40|5058.37|5058.37|5058.37|5058.37|5058.37|5058.37|5058.37|5058.37|0
1620987950000|2021-05-14 10:25:50|5058.09|5058.09|5057.87|5057.87|5058.09|5058.09|5057.87|5057.87|0
1620987960000|2021-05-14 10:26:00|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.05|5057.05|0
1620987980000|2021-05-14 10:26:20|5058.16|5058.16|5059.36|5059.36|5059.36|5059.36|5058.16|5058.16|0
1620987990000|2021-05-14 10:26:30|5059.37|5059.37|5059.37|5059.37|5059.37|5059.37|5059.37|5059.37|0
1620988010000|2021-05-14 10:26:50|5059.61|5059.61|5059.61|5059.61|5059.61|5059.61|5059.61|5059.61|0
1620988020000|2021-05-14 10:27:00|5059.37|5059.37|5059.01|5059.01|5059.37|5059.37|5059.01|5059.01|0
1620988030000|2021-05-14 10:27:10|5058.99|5058.99|5059.23|5059.23|5059.23|5059.23|5058.99|5058.99|0
1620988050000|2021-05-14 10:27:30|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|0
1620988070000|2021-05-14 10:27:50|5059.52|5059.52|5059.73|5059.73|5059.73|5059.73|5059.52|5059.52|0
1620988080000|2021-05-14 10:28:00|5060.02|5060.02|5060.02|5060.02|5060.02|5060.02|5060.02|5060.02|0
1620988090000|2021-05-14 10:28:10|5059.81|5059.81|5059.81|5059.81|5059.81|5059.81|5059.81|5059.81|0
1620988100000|2021-05-14 10:28:20|5059.77|5059.77|5061.26|5061.26|5061.26|5061.26|5059.77|5059.77|0
1620988110000|2021-05-14 10:28:30|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|0
1620988120000|2021-05-14 10:28:40|5060.51|5060.51|5060.73|5060.73|5060.73|5060.73|5059.82|5059.82|0
1620988130000|2021-05-14 10:28:50|5060.3|5060.3|5059.6|5059.6|5060.3|5060.3|5059.6|5059.6|0
1620988140000|2021-05-14 10:29:00|5058.93|5058.93|5058.86|5058.86|5058.93|5058.93|5058.65|5058.65|0
1620988150000|2021-05-14 10:29:10|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|0
1620988160000|2021-05-14 10:29:20|5058.2|5058.2|5058.2|5058.2|5058.2|5058.2|5058.2|5058.2|0
1620988170000|2021-05-14 10:29:30|5058.44|5058.44|5058.44|5058.44|5058.44|5058.44|5058.44|5058.44|0
1620988200000|2021-05-14 10:30:00|5059.02|5059.02|5058.73|5058.73|5059.02|5059.02|5058.73|5058.73|0
1620988220000|2021-05-14 10:30:20|5058.71|5058.71|5058.92|5058.92|5058.93|5058.93|5058.71|5058.71|0
1620988240000|2021-05-14 10:30:40|5059.59|5059.59|5059.37|5059.37|5059.59|5059.59|5059.37|5059.37|0
1620988250000|2021-05-14 10:30:50|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|5059.08|0
1620988270000|2021-05-14 10:31:10|5058.6|5058.6|5058.84|5058.84|5058.84|5058.84|5058.6|5058.6|0
1620988280000|2021-05-14 10:31:20|5059.13|5059.13|5059.36|5059.36|5059.36|5059.36|5059.12|5059.12|0
1620988290000|2021-05-14 10:31:30|5059.94|5059.94|5060.36|5060.36|5060.36|5060.36|5059.65|5059.65|0
1620988300000|2021-05-14 10:31:40|5060.82|5060.82|5061.89|5061.89|5061.89|5061.89|5060.82|5060.82|0
1620988310000|2021-05-14 10:31:50|5061.9|5061.9|5062.34|5062.34|5062.67|5062.67|5061.9|5061.9|0
1620988320000|2021-05-14 10:32:00|5062.77|5062.77|5064.29|5064.29|5064.29|5064.29|5062.77|5062.77|0
1620988330000|2021-05-14 10:32:10|5064.72|5064.72|5065.01|5065.01|5065.01|5065.01|5064.72|5064.72|0
1620988360000|2021-05-14 10:32:40|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|5065.22|0
1620988370000|2021-05-14 10:32:50|5064.72|5064.72|5064.5|5064.5|5064.72|5064.72|5064.5|5064.5|0
1620988380000|2021-05-14 10:33:00|5064.05|5064.05|5063.35|5063.35|5064.05|5064.05|5063.35|5063.35|0
1620988390000|2021-05-14 10:33:10|5063.83|5063.83|5064.29|5064.29|5064.29|5064.29|5063.83|5063.83|0
1620988410000|2021-05-14 10:33:30|5064.5|5064.5|5064.5|5064.5|5064.5|5064.5|5064.5|5064.5|0
1620988420000|2021-05-14 10:33:40|5063.92|5063.92|5063.92|5063.92|5063.92|5063.92|5063.92|5063.92|0
1620988440000|2021-05-14 10:34:00|5064.21|5064.21|5064.45|5064.45|5064.45|5064.45|5064.21|5064.21|0
1620988450000|2021-05-14 10:34:10|5064.21|5064.21|5063.52|5063.52|5064.21|5064.21|5063.52|5063.52|0
1620988460000|2021-05-14 10:34:20|5063.23|5063.23|5063.23|5063.23|5063.23|5063.23|5063.23|5063.23|0
1620988470000|2021-05-14 10:34:30|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|0
1620988490000|2021-05-14 10:34:50|5063.01|5063.01|5063.45|5063.45|5063.45|5063.45|5063.01|5063.01|0
1620988500000|2021-05-14 10:35:00|5063.73|5063.73|5063.73|5063.73|5063.73|5063.73|5063.73|5063.73|0
1620988510000|2021-05-14 10:35:10|5063.52|5063.52|5064|5064|5064|5064|5063.52|5063.52|0
1620988520000|2021-05-14 10:35:20|5063.76|5063.76|5061.72|5061.72|5063.76|5063.76|5061.72|5061.72|0
1620988540000|2021-05-14 10:35:40|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|5061.68|0
1620988550000|2021-05-14 10:35:50|5061.74|5061.74|5060.92|5060.92|5061.74|5061.74|5060.92|5060.92|0
1620988560000|2021-05-14 10:36:00|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|0
1620988580000|2021-05-14 10:36:20|5061.11|5061.11|5060.82|5060.82|5061.11|5061.11|5060.82|5060.82|0
1620988600000|2021-05-14 10:36:40|5059.74|5059.74|5059.74|5059.74|5059.74|5059.74|5059.74|5059.74|0
1620988610000|2021-05-14 10:36:50|5059.51|5059.51|5058.97|5058.97|5059.51|5059.51|5058.93|5058.93|0
1620988620000|2021-05-14 10:37:00|5058.68|5058.68|5058.43|5058.43|5058.68|5058.68|5058.43|5058.43|0
1620988630000|2021-05-14 10:37:10|5058.67|5058.67|5058.67|5058.67|5058.67|5058.67|5058.67|5058.67|0
1620988640000|2021-05-14 10:37:20|5058.91|5058.91|5059.34|5059.34|5059.34|5059.34|5058.91|5058.91|0
1620988650000|2021-05-14 10:37:30|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|5059.1|0
1620988660000|2021-05-14 10:37:40|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|0
1620988670000|2021-05-14 10:37:50|5059.15|5059.15|5059.11|5059.11|5059.15|5059.15|5059.11|5059.11|0
1620988680000|2021-05-14 10:38:00|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|0
1620988690000|2021-05-14 10:38:10|5059.98|5059.98|5059.35|5059.35|5059.98|5059.98|5059.35|5059.35|0
1620988710000|2021-05-14 10:38:30|5059.06|5059.06|5058.23|5058.23|5059.35|5059.35|5058.23|5058.23|0
1620988720000|2021-05-14 10:38:40|5057.94|5057.94|5057.19|5057.19|5057.94|5057.94|5057.19|5057.19|0
1620988730000|2021-05-14 10:38:50|5056.98|5056.98|5056.98|5056.98|5056.98|5056.98|5056.98|5056.98|0
1620988740000|2021-05-14 10:39:00|5056.92|5056.92|5056.92|5056.92|5056.92|5056.92|5056.92|5056.92|0
1620988750000|2021-05-14 10:39:10|5056.48|5056.48|5056.48|5056.48|5056.48|5056.48|5056.48|5056.48|0
1620988770000|2021-05-14 10:39:30|5056.19|5056.19|5056.19|5056.19|5056.19|5056.19|5056.19|5056.19|0
1620988790000|2021-05-14 10:39:50|5055.91|5055.91|5055.14|5055.14|5055.91|5055.91|5054.9|5054.9|0
1620988800000|2021-05-14 10:40:00|5055.43|5055.43|5055.96|5055.96|5055.96|5055.96|5055.43|5055.43|0
1620988810000|2021-05-14 10:40:10|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|0
1620988820000|2021-05-14 10:40:20|5056.72|5056.72|5056.72|5056.72|5056.72|5056.72|5056.72|5056.72|0
1620988830000|2021-05-14 10:40:30|5056.48|5056.48|5056.91|5056.91|5056.93|5056.93|5056.4|5056.4|0
1620988840000|2021-05-14 10:40:40|5057.78|5057.78|5057.78|5057.78|5057.78|5057.78|5057.78|5057.78|0
1620988850000|2021-05-14 10:40:50|5057.2|5057.2|5057.2|5057.2|5057.2|5057.2|5057.2|5057.2|0
1620988860000|2021-05-14 10:41:00|5057.18|5057.18|5057.18|5057.18|5057.18|5057.18|5057.18|5057.18|0
1620988870000|2021-05-14 10:41:10|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|0
1620988880000|2021-05-14 10:41:20|5058.67|5058.67|5058.91|5058.91|5058.91|5058.91|5058.67|5058.67|0
1620988890000|2021-05-14 10:41:30|5059.17|5059.17|5058.1|5058.1|5059.54|5059.54|5058.1|5058.1|0
1620988900000|2021-05-14 10:41:40|5057.89|5057.89|5058.68|5058.68|5058.68|5058.68|5057.65|5057.65|0
1620988910000|2021-05-14 10:41:50|5058.97|5058.97|5058.97|5058.97|5058.97|5058.97|5058.97|5058.97|0
1620988930000|2021-05-14 10:42:10|5058.54|5058.54|5058.54|5058.54|5058.54|5058.54|5058.54|5058.54|0
1620988940000|2021-05-14 10:42:20|5058.3|5058.3|5058.3|5058.3|5058.3|5058.3|5058.3|5058.3|0
1620988960000|2021-05-14 10:42:40|5058.01|5058.01|5057.79|5057.79|5058.01|5058.01|5057.79|5057.79|0
1620988970000|2021-05-14 10:42:50|5057.55|5057.55|5057.26|5057.26|5057.55|5057.55|5057.26|5057.26|0
1620988980000|2021-05-14 10:43:00|5057.5|5057.5|5057.79|5057.79|5057.79|5057.79|5057.5|5057.5|0
1620988990000|2021-05-14 10:43:10|5057.55|5057.55|5057.55|5057.55|5057.55|5057.55|5057.55|5057.55|0
1620989010000|2021-05-14 10:43:30|5056.98|5056.98|5056.98|5056.98|5056.98|5056.98|5056.98|5056.98|0
1620989020000|2021-05-14 10:43:40|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|5056.96|0
1620989030000|2021-05-14 10:43:50|5056.72|5056.72|5056.43|5056.43|5056.72|5056.72|5056.43|5056.43|0
1620989040000|2021-05-14 10:44:00|5056.39|5056.39|5056.1|5056.1|5056.39|5056.39|5056.1|5056.1|0
1620989060000|2021-05-14 10:44:20|5055.86|5055.86|5055.81|5055.81|5055.86|5055.86|5055.57|5055.57|0
1620989070000|2021-05-14 10:44:30|5055.33|5055.33|5054.97|5054.97|5055.33|5055.33|5054.45|5054.45|0
1620989090000|2021-05-14 10:44:50|5054.96|5054.96|5054.93|5054.93|5054.96|5054.96|5054.93|5054.93|0
1620989100000|2021-05-14 10:45:00|5054.9|5054.9|5054.79|5054.79|5054.9|5054.9|5054.79|5054.79|0
1620989110000|2021-05-14 10:45:10|5054.83|5054.83|5054.54|5054.54|5054.83|5054.83|5054.54|5054.54|0
1620989120000|2021-05-14 10:45:20|5054.52|5054.52|5054.6|5054.6|5054.6|5054.6|5054.52|5054.52|0
1620989130000|2021-05-14 10:45:30|5054.58|5054.58|5054.58|5054.58|5054.58|5054.58|5054.58|5054.58|0
1620989140000|2021-05-14 10:45:40|5054.37|5054.37|5054.13|5054.13|5054.37|5054.37|5054.13|5054.13|0
1620989150000|2021-05-14 10:45:50|5053.89|5053.89|5053.38|5053.38|5053.89|5053.89|5053.38|5053.38|0
1620989160000|2021-05-14 10:46:00|5053.35|5053.35|5054.07|5054.07|5054.07|5054.07|5053.35|5053.35|0
1620989170000|2021-05-14 10:46:10|5054.36|5054.36|5054.64|5054.64|5054.64|5054.64|5054.36|5054.36|0
1620989190000|2021-05-14 10:46:30|5055.17|5055.17|5055.17|5055.17|5055.17|5055.17|5055.17|5055.17|0
1620989220000|2021-05-14 10:47:00|5055.15|5055.15|5054.91|5054.91|5055.15|5055.15|5054.91|5054.91|0
1620989230000|2021-05-14 10:47:10|5054.7|5054.7|5054.41|5054.41|5054.7|5054.7|5054.41|5054.41|0
1620989240000|2021-05-14 10:47:20|5053.66|5053.66|5053.66|5053.66|5053.66|5053.66|5053.66|5053.66|0
1620989260000|2021-05-14 10:47:40|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|0
1620989270000|2021-05-14 10:47:50|5054.24|5054.24|5054.94|5054.94|5054.94|5054.94|5054.24|5054.24|0
1620989300000|2021-05-14 10:48:20|5054.66|5054.66|5054.66|5054.66|5054.66|5054.66|5054.66|5054.66|0
1620989310000|2021-05-14 10:48:30|5054.44|5054.44|5053.96|5053.96|5054.44|5054.44|5053.67|5053.67|0
1620989320000|2021-05-14 10:48:40|5053.67|5053.67|5054.58|5054.58|5054.58|5054.58|5053.67|5053.67|0
1620989330000|2021-05-14 10:48:50|5054.29|5054.29|5053.77|5053.77|5054.29|5054.29|5053.77|5053.77|0
1620989340000|2021-05-14 10:49:00|5053.78|5053.78|5054.07|5054.07|5054.07|5054.07|5053.78|5053.78|0
1620989350000|2021-05-14 10:49:10|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|0
1620989390000|2021-05-14 10:49:50|5054.81|5054.81|5056.31|5056.31|5056.31|5056.31|5054.81|5054.81|0
1620989400000|2021-05-14 10:50:00|5056.79|5056.79|5057.27|5057.27|5057.27|5057.27|5056.79|5056.79|0
1620989410000|2021-05-14 10:50:10|5057.92|5057.92|5057.46|5057.46|5057.92|5057.92|5057.22|5057.22|0
1620989420000|2021-05-14 10:50:20|5057.75|5057.75|5057.75|5057.75|5057.75|5057.75|5057.75|5057.75|0
1620989450000|2021-05-14 10:50:50|5058.18|5058.18|5058.47|5058.47|5058.47|5058.47|5058.18|5058.18|0
1620989470000|2021-05-14 10:51:10|5060.46|5060.46|5059.99|5059.99|5060.48|5060.48|5059.99|5059.99|0
1620989480000|2021-05-14 10:51:20|5059.77|5059.77|5060.47|5060.47|5060.47|5060.47|5059.77|5059.77|0
1620989490000|2021-05-14 10:51:30|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|0
1620989500000|2021-05-14 10:51:40|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|5060.83|0
1620989520000|2021-05-14 10:52:00|5061.05|5061.05|5061.05|5061.05|5061.05|5061.05|5061.05|5061.05|0
1620989530000|2021-05-14 10:52:10|5061.28|5061.28|5060.3|5060.3|5061.28|5061.28|5060.3|5060.3|0
1620989540000|2021-05-14 10:52:20|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|0
1620989550000|2021-05-14 10:52:30|5061.03|5061.03|5061.03|5061.03|5061.03|5061.03|5061.03|5061.03|0
1620989560000|2021-05-14 10:52:40|5060.82|5060.82|5060.34|5060.34|5060.82|5060.82|5060.34|5060.34|0
1620989570000|2021-05-14 10:52:50|5060.12|5060.12|5059.65|5059.65|5060.12|5060.12|5059.65|5059.65|0
1620989580000|2021-05-14 10:53:00|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|0
1620989590000|2021-05-14 10:53:10|5058.88|5058.88|5058.88|5058.88|5058.88|5058.88|5058.88|5058.88|0
1620989600000|2021-05-14 10:53:20|5058.45|5058.45|5058.21|5058.21|5058.45|5058.45|5058.21|5058.21|0
1620989620000|2021-05-14 10:53:40|5058.45|5058.45|5058.37|5058.37|5058.45|5058.45|5058.37|5058.37|0
1620989630000|2021-05-14 10:53:50|5058.34|5058.34|5058.58|5058.58|5058.58|5058.58|5058.34|5058.34|0
1620989640000|2021-05-14 10:54:00|5058.82|5058.82|5058.82|5058.82|5058.82|5058.82|5058.82|5058.82|0
1620989650000|2021-05-14 10:54:10|5059.11|5059.11|5059.4|5059.4|5059.4|5059.4|5058.39|5058.39|0
1620989660000|2021-05-14 10:54:20|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|0
1620989670000|2021-05-14 10:54:30|5059.95|5059.95|5059.95|5059.95|5059.95|5059.95|5059.95|5059.95|0
1620989680000|2021-05-14 10:54:40|5060.24|5060.24|5059.95|5059.95|5060.24|5060.24|5059.95|5059.95|0
1620989690000|2021-05-14 10:54:50|5060.38|5060.38|5059.63|5059.63|5060.38|5060.38|5059.63|5059.63|0
1620989700000|2021-05-14 10:55:00|5059.6|5059.6|5059.6|5059.6|5059.6|5059.6|5059.6|5059.6|0
1620989720000|2021-05-14 10:55:20|5060.34|5060.34|5059.65|5059.65|5060.34|5060.34|5059.65|5059.65|0
1620989730000|2021-05-14 10:55:30|5060.1|5060.1|5060.1|5060.1|5060.1|5060.1|5060.1|5060.1|0
1620989750000|2021-05-14 10:55:50|5060.34|5060.34|5060.05|5060.05|5060.34|5060.34|5060.05|5060.05|0
1620989760000|2021-05-14 10:56:00|5059.77|5059.77|5058.83|5058.83|5059.77|5059.77|5058.83|5058.83|0
1620989770000|2021-05-14 10:56:10|5058.62|5058.62|5058.33|5058.33|5058.62|5058.62|5058.33|5058.33|0
1620989780000|2021-05-14 10:56:20|5058.62|5058.62|5058.33|5058.33|5058.62|5058.62|5058.33|5058.33|0
1620989790000|2021-05-14 10:56:30|5058.13|5058.13|5058.37|5058.37|5058.37|5058.37|5058.13|5058.13|0
1620989800000|2021-05-14 10:56:40|5057.94|5057.94|5057.73|5057.73|5057.94|5057.94|5057.73|5057.73|0
1620989810000|2021-05-14 10:56:50|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|0
1620989820000|2021-05-14 10:57:00|5057.49|5057.49|5057.49|5057.49|5057.73|5057.73|5057.49|5057.49|0
1620989830000|2021-05-14 10:57:10|5057.46|5057.46|5057.46|5057.46|5057.46|5057.46|5057.46|5057.46|0
1620989840000|2021-05-14 10:57:20|5056.88|5056.88|5056.59|5056.59|5056.88|5056.88|5056.59|5056.59|0
1620989850000|2021-05-14 10:57:30|5056.31|5056.31|5057.12|5057.12|5057.12|5057.12|5056.31|5056.31|0
1620989860000|2021-05-14 10:57:40|5057.34|5057.34|5057.34|5057.34|5057.61|5057.61|5057.34|5057.34|0
1620989890000|2021-05-14 10:58:10|5056.4|5056.4|5056.09|5056.09|5056.4|5056.4|5056.09|5056.09|0
1620989910000|2021-05-14 10:58:30|5056.1|5056.1|5054.25|5054.25|5056.1|5056.1|5054.25|5054.25|0
1620989920000|2021-05-14 10:58:40|5054.2|5054.2|5053.34|5053.34|5054.2|5054.2|5053.34|5053.34|0
1620989950000|2021-05-14 10:59:10|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|5052.11|0
1620989960000|2021-05-14 10:59:20|5052.13|5052.13|5052.15|5052.15|5052.15|5052.15|5052.13|5052.13|0
1620989970000|2021-05-14 10:59:30|5052.89|5052.89|5052.84|5052.84|5052.89|5052.89|5052.6|5052.6|0
1620989990000|2021-05-14 10:59:50|5053.35|5053.35|5052.1|5052.1|5053.35|5053.35|5052.1|5052.1|0
1620990000000|2021-05-14 11:00:00|5051.81|5051.81|5052.1|5052.1|5052.1|5052.1|5051.81|5051.81|0
1620990010000|2021-05-14 11:00:10|5051.86|5051.86|5052.96|5052.96|5052.96|5052.96|5051.86|5051.86|0
1620990020000|2021-05-14 11:00:20|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|0
1620990030000|2021-05-14 11:00:30|5053.71|5053.71|5053.72|5053.72|5053.72|5053.72|5053.71|5053.71|0
1620990040000|2021-05-14 11:00:40|5054.01|5054.01|5054.01|5054.01|5054.01|5054.01|5054.01|5054.01|0
1620990050000|2021-05-14 11:00:50|5054.23|5054.23|5054.23|5054.23|5054.23|5054.23|5054.23|5054.23|0
1620990060000|2021-05-14 11:01:00|5054.47|5054.47|5055.19|5055.19|5055.19|5055.19|5054.47|5054.47|0
1620990070000|2021-05-14 11:01:10|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|0
1620990090000|2021-05-14 11:01:30|5055.21|5055.21|5054.92|5054.92|5055.21|5055.21|5054.39|5054.39|0
1620990110000|2021-05-14 11:01:50|5055.16|5055.16|5055.69|5055.69|5055.69|5055.69|5054.68|5054.68|0
1620990120000|2021-05-14 11:02:00|5056.12|5056.12|5055.64|5055.64|5056.12|5056.12|5055.64|5055.64|0
1620990150000|2021-05-14 11:02:30|5055.62|5055.62|5055.6|5055.6|5055.62|5055.62|5055.6|5055.6|0
1620990160000|2021-05-14 11:02:40|5055.56|5055.56|5055.78|5055.78|5055.78|5055.78|5055.54|5055.54|0
1620990170000|2021-05-14 11:02:50|5056.07|5056.07|5056.07|5056.07|5056.07|5056.07|5056.07|5056.07|0
1620990180000|2021-05-14 11:03:00|5055.83|5055.83|5055.83|5055.83|5055.83|5055.83|5055.83|5055.83|0
1620990190000|2021-05-14 11:03:10|5055.91|5055.91|5055.87|5055.87|5055.91|5055.91|5055.87|5055.87|0
1620990200000|2021-05-14 11:03:20|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|0
1620990210000|2021-05-14 11:03:30|5054.98|5054.98|5054.98|5054.98|5054.98|5054.98|5054.98|5054.98|0
1620990240000|2021-05-14 11:04:00|5055.79|5055.79|5055.77|5055.77|5055.79|5055.79|5055.77|5055.77|0
1620990250000|2021-05-14 11:04:10|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|0
1620990270000|2021-05-14 11:04:30|5055.82|5055.82|5055.54|5055.54|5055.82|5055.82|5055.54|5055.54|0
1620990280000|2021-05-14 11:04:40|5054.89|5054.89|5054.89|5054.89|5054.89|5054.89|5054.89|5054.89|0
1620990300000|2021-05-14 11:05:00|5055.1|5055.1|5054.07|5054.07|5055.1|5055.1|5054.07|5054.07|0
1620990310000|2021-05-14 11:05:10|5054.12|5054.12|5054.12|5054.12|5054.12|5054.12|5054.12|5054.12|0
1620990320000|2021-05-14 11:05:20|5053.88|5053.88|5053.59|5053.59|5053.88|5053.88|5053.59|5053.59|0
1620990340000|2021-05-14 11:05:40|5053.83|5053.83|5053.83|5053.83|5053.83|5053.83|5053.83|5053.83|0
1620990350000|2021-05-14 11:05:50|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|0
1620990360000|2021-05-14 11:06:00|5053.33|5053.33|5053.33|5053.33|5053.33|5053.33|5053.33|5053.33|0
1620990370000|2021-05-14 11:06:10|5053.05|5053.05|5053.05|5053.05|5053.05|5053.05|5053.05|5053.05|0
1620990380000|2021-05-14 11:06:20|5052.83|5052.83|5052.26|5052.26|5052.86|5052.86|5052.26|5052.26|0
1620990400000|2021-05-14 11:06:40|5052.55|5052.55|5052.55|5052.55|5052.55|5052.55|5052.55|5052.55|0
1620990410000|2021-05-14 11:06:50|5052.84|5052.84|5052.84|5052.84|5052.84|5052.84|5052.84|5052.84|0
1620990430000|2021-05-14 11:07:10|5053.51|5053.51|5050.17|5050.17|5053.51|5053.51|5049.94|5049.94|0
1620990440000|2021-05-14 11:07:20|5049.46|5049.46|5048.59|5048.59|5049.46|5049.46|5048.59|5048.59|0
1620990450000|2021-05-14 11:07:30|5049.36|5049.36|5051.21|5051.21|5051.21|5051.21|5049.36|5049.36|0
1620990460000|2021-05-14 11:07:40|5051.5|5051.5|5051.5|5051.5|5051.5|5051.5|5051.5|5051.5|0
1620990470000|2021-05-14 11:07:50|5051.78|5051.78|5051.35|5051.35|5051.78|5051.78|5051.35|5051.35|0
1620990480000|2021-05-14 11:08:00|5051.06|5051.06|5050.82|5050.82|5051.06|5051.06|5050.82|5050.82|0
1620990490000|2021-05-14 11:08:10|5051.06|5051.06|5051.59|5051.59|5051.59|5051.59|5051.06|5051.06|0
1620990500000|2021-05-14 11:08:20|5052.02|5052.02|5050.41|5050.41|5052.02|5052.02|5050.41|5050.41|0
1620990510000|2021-05-14 11:08:30|5050.17|5050.17|5050.17|5050.17|5050.46|5050.46|5050.17|5050.17|0
1620990530000|2021-05-14 11:08:50|5050.1|5050.1|5050.91|5050.91|5050.91|5050.91|5050.1|5050.1|0
1620990590000|2021-05-14 11:09:50|5050.7|5050.7|5050.91|5050.91|5050.91|5050.91|5050.46|5050.46|0
1620990610000|2021-05-14 11:10:10|5050.44|5050.44|5050.44|5050.44|5050.44|5050.44|5050.44|5050.44|0
1620990620000|2021-05-14 11:10:20|5050.42|5050.42|5049.51|5049.51|5050.42|5050.42|5049.51|5049.51|0
1620990630000|2021-05-14 11:10:30|5049.75|5049.75|5050.71|5050.71|5050.71|5050.71|5049.75|5049.75|0
1620990650000|2021-05-14 11:10:50|5051.67|5051.67|5051.38|5051.38|5051.67|5051.67|5051.38|5051.38|0
1620990660000|2021-05-14 11:11:00|5050.66|5050.66|5050.66|5050.66|5050.66|5050.66|5050.66|5050.66|0
1620990690000|2021-05-14 11:11:30|5050.95|5050.95|5051.38|5051.38|5051.38|5051.38|5050.95|5050.95|0
1620990700000|2021-05-14 11:11:40|5051.09|5051.09|5051.57|5051.57|5051.57|5051.57|5051.09|5051.09|0
1620990710000|2021-05-14 11:11:50|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|5051.45|0
1620990740000|2021-05-14 11:12:20|5051.16|5051.16|5051.16|5051.16|5051.16|5051.16|5051.16|5051.16|0
1620990760000|2021-05-14 11:12:40|5051.74|5051.74|5052.17|5052.17|5052.17|5052.17|5051.74|5051.74|0
1620990770000|2021-05-14 11:12:50|5052.65|5052.65|5052.65|5052.65|5052.65|5052.65|5052.65|5052.65|0
1620990790000|2021-05-14 11:13:10|5053.64|5053.64|5054.07|5054.07|5054.07|5054.07|5053.64|5053.64|0
1620990800000|2021-05-14 11:13:20|5053.32|5053.32|5053.09|5053.09|5053.32|5053.32|5053.09|5053.09|0
1620990830000|2021-05-14 11:13:50|5053.31|5053.31|5052.85|5052.85|5053.31|5053.31|5052.85|5052.85|0
1620990840000|2021-05-14 11:14:00|5052.62|5052.62|5052.85|5052.85|5052.85|5052.85|5052.62|5052.62|0
1620990850000|2021-05-14 11:14:10|5052.16|5052.16|5052.16|5052.16|5052.16|5052.16|5052.16|5052.16|0
1620990860000|2021-05-14 11:14:20|5052.45|5052.45|5053.22|5053.22|5053.22|5053.22|5052.45|5052.45|0
1620990870000|2021-05-14 11:14:30|5053.23|5053.23|5053.71|5053.71|5053.71|5053.71|5053.23|5053.23|0
1620990900000|2021-05-14 11:15:00|5053.42|5053.42|5053.47|5053.47|5053.47|5053.47|5053.17|5053.17|0
1620990910000|2021-05-14 11:15:10|5053.76|5053.76|5053.83|5053.83|5053.83|5053.83|5053.76|5053.76|0
1620990920000|2021-05-14 11:15:20|5053.79|5053.79|5053.85|5053.85|5053.85|5053.85|5053.75|5053.75|0
1620990930000|2021-05-14 11:15:30|5054.06|5054.06|5054.06|5054.06|5054.06|5054.06|5054.06|5054.06|0
1620990940000|2021-05-14 11:15:40|5054.08|5054.08|5054.08|5054.08|5054.08|5054.08|5054.08|5054.08|0
1620990960000|2021-05-14 11:16:00|5054.51|5054.51|5054.75|5054.75|5054.75|5054.75|5054.51|5054.51|0
1620990970000|2021-05-14 11:16:10|5054.51|5054.51|5054.51|5054.51|5054.51|5054.51|5054.51|5054.51|0
1620990980000|2021-05-14 11:16:20|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|0
1620990990000|2021-05-14 11:16:30|5054.05|5054.05|5054.01|5054.01|5054.05|5054.05|5054.01|5054.01|0
1620991000000|2021-05-14 11:16:40|5053.56|5053.56|5053.27|5053.27|5053.56|5053.56|5053.27|5053.27|0
1620991010000|2021-05-14 11:16:50|5053.03|5053.03|5053.27|5053.27|5053.27|5053.27|5053.03|5053.03|0
1620991020000|2021-05-14 11:17:00|5053.05|5053.05|5053.05|5053.05|5053.05|5053.05|5053.05|5053.05|0
1620991040000|2021-05-14 11:17:20|5052.36|5052.36|5051.4|5051.4|5052.36|5052.36|5051.4|5051.4|0
1620991060000|2021-05-14 11:17:40|5051.18|5051.18|5049.78|5049.78|5051.18|5051.18|5049.78|5049.78|0
1620991080000|2021-05-14 11:18:00|5050.02|5050.02|5050.33|5050.33|5050.33|5050.33|5050.02|5050.02|0
1620991090000|2021-05-14 11:18:10|5050.62|5050.62|5050.62|5050.62|5050.62|5050.62|5050.62|5050.62|0
1620991100000|2021-05-14 11:18:20|5051.15|5051.15|5051.15|5051.15|5051.15|5051.15|5051.15|5051.15|0
1620991110000|2021-05-14 11:18:30|5051.44|5051.44|5051.44|5051.44|5051.44|5051.44|5051.44|5051.44|0
1620991140000|2021-05-14 11:19:00|5051.73|5051.73|5051.73|5051.73|5051.73|5051.73|5051.73|5051.73|0
1620991150000|2021-05-14 11:19:10|5052.16|5052.16|5052.16|5052.16|5052.16|5052.16|5052.16|5052.16|0
1620991170000|2021-05-14 11:19:30|5052.45|5052.45|5052.69|5052.69|5052.69|5052.69|5052.45|5052.45|0
1620991200000|2021-05-14 11:20:00|5052.7|5052.7|5052.99|5052.99|5052.99|5052.99|5052.7|5052.7|0
1620991210000|2021-05-14 11:20:10|5053.43|5053.43|5053.91|5053.91|5053.91|5053.91|5053.43|5053.43|0
1620991230000|2021-05-14 11:20:30|5054.19|5054.19|5053.62|5053.62|5054.19|5054.19|5053.62|5053.62|0
1620991250000|2021-05-14 11:20:50|5053.3|5053.3|5053.76|5053.76|5053.76|5053.76|5053.3|5053.3|0
1620991260000|2021-05-14 11:21:00|5053.98|5053.98|5053.98|5053.98|5053.98|5053.98|5053.98|5053.98|0
1620991270000|2021-05-14 11:21:10|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|0
1620991280000|2021-05-14 11:21:20|5054.79|5054.79|5055.87|5055.87|5055.87|5055.87|5054.79|5054.79|0
1620991290000|2021-05-14 11:21:30|5055.89|5055.89|5055.89|5055.89|5055.89|5055.89|5055.89|5055.89|0
1620991300000|2021-05-14 11:21:40|5056.13|5056.13|5056.13|5056.13|5056.13|5056.13|5056.13|5056.13|0
1620991320000|2021-05-14 11:22:00|5056.42|5056.42|5056.4|5056.4|5056.42|5056.42|5056.4|5056.4|0
1620991350000|2021-05-14 11:22:30|5056.43|5056.43|5056.43|5056.43|5056.47|5056.47|5056.43|5056.43|0
1620991360000|2021-05-14 11:22:40|5055.86|5055.86|5055.57|5055.57|5055.86|5055.86|5055.57|5055.57|0
1620991370000|2021-05-14 11:22:50|5055.81|5055.81|5056.38|5056.38|5056.38|5056.38|5055.81|5055.81|0
1620991380000|2021-05-14 11:23:00|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|0
1620991390000|2021-05-14 11:23:10|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|0
1620991400000|2021-05-14 11:23:20|5055.57|5055.57|5055.33|5055.33|5055.81|5055.81|5055.33|5055.33|0
1620991410000|2021-05-14 11:23:30|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|0
1620991430000|2021-05-14 11:23:50|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|0
1620991440000|2021-05-14 11:24:00|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|0
1620991450000|2021-05-14 11:24:10|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|0
1620991470000|2021-05-14 11:24:30|5054.82|5054.82|5055.57|5055.57|5055.57|5055.57|5054.82|5054.82|0
1620991500000|2021-05-14 11:25:00|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|0
1620991520000|2021-05-14 11:25:20|5056.4|5056.4|5055.39|5055.39|5056.4|5056.4|5055.39|5055.39|0
1620991530000|2021-05-14 11:25:30|5054.92|5054.92|5054.92|5054.92|5054.92|5054.92|5054.92|5054.92|0
1620991570000|2021-05-14 11:26:10|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|5054.68|0
1620991580000|2021-05-14 11:26:20|5054.39|5054.39|5054.17|5054.17|5054.39|5054.39|5054.17|5054.17|0
1620991590000|2021-05-14 11:26:30|5053.72|5053.72|5053.72|5053.72|5053.72|5053.72|5053.72|5053.72|0
1620991610000|2021-05-14 11:26:50|5053.48|5053.48|5053.77|5053.77|5053.77|5053.77|5053.48|5053.48|0
1620991620000|2021-05-14 11:27:00|5054.06|5054.06|5054.29|5054.29|5054.29|5054.29|5054.06|5054.06|0
1620991630000|2021-05-14 11:27:10|5054.58|5054.58|5055.11|5055.11|5055.11|5055.11|5054.58|5054.58|0
1620991640000|2021-05-14 11:27:20|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|0
1620991660000|2021-05-14 11:27:40|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|5055.04|0
1620991680000|2021-05-14 11:28:00|5054.29|5054.29|5054.06|5054.06|5054.29|5054.29|5054.06|5054.06|0
1620991690000|2021-05-14 11:28:10|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|0
1620991700000|2021-05-14 11:28:20|5053.26|5053.26|5053.02|5053.02|5053.26|5053.26|5053.02|5053.02|0
1620991710000|2021-05-14 11:28:30|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|0
1620991740000|2021-05-14 11:29:00|5052.82|5052.82|5052.34|5052.34|5052.82|5052.82|5052.34|5052.34|0
1620991750000|2021-05-14 11:29:10|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|5052.58|0
1620991780000|2021-05-14 11:29:40|5052.82|5052.82|5052.9|5052.9|5052.9|5052.9|5052.82|5052.82|0
1620991800000|2021-05-14 11:30:00|5052.08|5052.08|5050.76|5050.76|5052.08|5052.08|5050.76|5050.76|0
1620991820000|2021-05-14 11:30:20|5051.22|5051.22|5051.22|5051.22|5051.22|5051.22|5051.22|5051.22|0
1620991830000|2021-05-14 11:30:30|5051.74|5051.74|5051.74|5051.74|5051.74|5051.74|5051.74|5051.74|0
1620991840000|2021-05-14 11:30:40|5052.03|5052.03|5052.47|5052.47|5052.47|5052.47|5052.03|5052.03|0
1620991850000|2021-05-14 11:30:50|5052.97|5052.97|5052.68|5052.68|5052.97|5052.97|5052.39|5052.39|0
1620991860000|2021-05-14 11:31:00|5052.97|5052.97|5053.26|5053.26|5053.26|5053.26|5052.97|5052.97|0
1620991870000|2021-05-14 11:31:10|5053.55|5053.55|5053.55|5053.55|5053.55|5053.55|5053.55|5053.55|0
1620991880000|2021-05-14 11:31:20|5053.61|5053.61|5053.61|5053.61|5053.61|5053.61|5053.61|5053.61|0
1620991890000|2021-05-14 11:31:30|5053.87|5053.87|5053.85|5053.85|5054.32|5054.32|5053.85|5053.85|0
1620991900000|2021-05-14 11:31:40|5053.56|5053.56|5053.56|5053.56|5053.56|5053.56|5053.56|5053.56|0
1620991910000|2021-05-14 11:31:50|5054.08|5054.08|5054.08|5054.08|5054.08|5054.08|5054.08|5054.08|0
1620991930000|2021-05-14 11:32:10|5053.8|5053.8|5054.04|5054.04|5054.04|5054.04|5053.8|5053.8|0
1620991950000|2021-05-14 11:32:30|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|0
1620991960000|2021-05-14 11:32:40|5053.58|5053.58|5053.36|5053.36|5053.58|5053.58|5053.36|5053.36|0
1620991970000|2021-05-14 11:32:50|5053.12|5053.12|5052.6|5052.6|5053.12|5053.12|5052.6|5052.6|0
1620991980000|2021-05-14 11:33:00|5052.55|5052.55|5052.53|5052.53|5052.55|5052.55|5052.53|5052.53|0
1620991990000|2021-05-14 11:33:10|5052.51|5052.51|5051.69|5051.69|5052.51|5052.51|5051.69|5051.69|0
1620992000000|2021-05-14 11:33:20|5050.83|5050.83|5050.59|5050.59|5050.83|5050.83|5050.59|5050.59|0
1620992020000|2021-05-14 11:33:40|5051.02|5051.02|5050.95|5050.95|5051.02|5051.02|5050.95|5050.95|0
1620992030000|2021-05-14 11:33:50|5051.23|5051.23|5051.23|5051.23|5051.23|5051.23|5051.23|5051.23|0
1620992040000|2021-05-14 11:34:00|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|0
1620992060000|2021-05-14 11:34:20|5051.56|5051.56|5051.56|5051.56|5051.56|5051.56|5051.56|5051.56|0
1620992070000|2021-05-14 11:34:30|5052.09|5052.09|5052.52|5052.52|5052.52|5052.52|5052.09|5052.09|0
1620992090000|2021-05-14 11:34:50|5053.05|5053.05|5053.27|5053.27|5053.27|5053.27|5053.05|5053.05|0
1620992100000|2021-05-14 11:35:00|5053.31|5053.31|5053.31|5053.31|5053.31|5053.31|5053.31|5053.31|0
1620992120000|2021-05-14 11:35:20|5053.09|5053.09|5053.09|5053.09|5053.09|5053.09|5053.09|5053.09|0
1620992130000|2021-05-14 11:35:30|5052.85|5052.85|5052.56|5052.56|5052.85|5052.85|5052.56|5052.56|0
1620992150000|2021-05-14 11:35:50|5052.85|5052.85|5053.14|5053.14|5053.14|5053.14|5052.85|5052.85|0
1620992160000|2021-05-14 11:36:00|5053.38|5053.38|5053.38|5053.38|5053.38|5053.38|5053.38|5053.38|0
1620992170000|2021-05-14 11:36:10|5053.59|5053.59|5053.59|5053.59|5053.59|5053.59|5053.59|5053.59|0
1620992190000|2021-05-14 11:36:30|5053.63|5053.63|5053.63|5053.63|5053.63|5053.63|5053.63|5053.63|0
1620992200000|2021-05-14 11:36:40|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|5054.1|0
1620992210000|2021-05-14 11:36:50|5054.32|5054.32|5054.32|5054.32|5054.32|5054.32|5054.32|5054.32|0
1620992230000|2021-05-14 11:37:10|5054.08|5054.08|5054.08|5054.08|5054.08|5054.08|5054.08|5054.08|0
1620992250000|2021-05-14 11:37:30|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|5054.3|0
1620992260000|2021-05-14 11:37:40|5054.32|5054.32|5054.33|5054.33|5054.33|5054.33|5054.32|5054.32|0
1620992270000|2021-05-14 11:37:50|5054.09|5054.09|5054.09|5054.09|5054.09|5054.09|5054.09|5054.09|0
1620992280000|2021-05-14 11:38:00|5053.81|5053.81|5053.81|5053.81|5053.81|5053.81|5053.81|5053.81|0
1620992290000|2021-05-14 11:38:10|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|5053.35|0
1620992310000|2021-05-14 11:38:30|5053.59|5053.59|5053.98|5053.98|5054.02|5054.02|5053.59|5053.59|0
1620992320000|2021-05-14 11:38:40|5054.27|5054.27|5054.03|5054.03|5054.27|5054.27|5054.03|5054.03|0
1620992340000|2021-05-14 11:39:00|5053.45|5053.45|5052.73|5052.73|5053.45|5053.45|5052.73|5052.73|0
1620992350000|2021-05-14 11:39:10|5052.45|5052.45|5052.21|5052.21|5052.45|5052.45|5052.21|5052.21|0
1620992380000|2021-05-14 11:39:40|5051.92|5051.92|5051.92|5051.92|5051.92|5051.92|5051.92|5051.92|0
1620992390000|2021-05-14 11:39:50|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|0
1620992400000|2021-05-14 11:40:00|5051.94|5051.94|5051.94|5051.94|5051.94|5051.94|5051.94|5051.94|0
1620992420000|2021-05-14 11:40:20|5052.52|5052.52|5053.21|5053.21|5053.21|5053.21|5052.52|5052.52|0
1620992430000|2021-05-14 11:40:30|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|0
1620992440000|2021-05-14 11:40:40|5053.52|5053.52|5053.52|5053.52|5053.52|5053.52|5053.52|5053.52|0
1620992450000|2021-05-14 11:40:50|5053.83|5053.83|5054.26|5054.26|5054.26|5054.26|5053.83|5053.83|0
1620992460000|2021-05-14 11:41:00|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|0
1620992480000|2021-05-14 11:41:20|5054.57|5054.57|5054.57|5054.57|5054.57|5054.57|5054.57|5054.57|0
1620992490000|2021-05-14 11:41:30|5054.86|5054.86|5054.86|5054.86|5054.86|5054.86|5054.86|5054.86|0
1620992510000|2021-05-14 11:41:50|5055.56|5055.56|5055.56|5055.56|5055.56|5055.56|5055.56|5055.56|0
1620992520000|2021-05-14 11:42:00|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|0
1620992530000|2021-05-14 11:42:10|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|0
1620992550000|2021-05-14 11:42:30|5055.35|5055.35|5055.11|5055.11|5055.35|5055.35|5055.11|5055.11|0
1620992560000|2021-05-14 11:42:40|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|0
1620992570000|2021-05-14 11:42:50|5054.66|5054.66|5054.7|5054.7|5054.7|5054.7|5054.66|5054.66|0
1620992580000|2021-05-14 11:43:00|5054.74|5054.74|5054.72|5054.72|5054.74|5054.74|5054.72|5054.72|0
1620992590000|2021-05-14 11:43:10|5054.69|5054.69|5054.45|5054.45|5054.69|5054.69|5054.45|5054.45|0
1620992610000|2021-05-14 11:43:30|5054.23|5054.23|5054.2|5054.2|5054.23|5054.23|5054.2|5054.2|0
1620992620000|2021-05-14 11:43:40|5053.98|5053.98|5053.77|5053.77|5053.98|5053.98|5053.77|5053.77|0
1620992630000|2021-05-14 11:43:50|5053.98|5053.98|5053.98|5053.98|5053.98|5053.98|5053.98|5053.98|0
1620992640000|2021-05-14 11:44:00|5054.49|5054.49|5054.49|5054.49|5054.73|5054.73|5054.49|5054.49|0
1620992650000|2021-05-14 11:44:10|5054.27|5054.27|5054.27|5054.27|5054.27|5054.27|5054.27|5054.27|0
1620992690000|2021-05-14 11:44:50|5054.21|5054.21|5054.21|5054.21|5054.21|5054.21|5054.21|5054.21|0
1620992700000|2021-05-14 11:45:00|5053.64|5053.64|5053.64|5053.64|5053.64|5053.64|5053.64|5053.64|0
1620992710000|2021-05-14 11:45:10|5053.42|5053.42|5052.09|5052.09|5053.42|5053.42|5052.09|5052.09|0
1620992740000|2021-05-14 11:45:40|5052.32|5052.32|5053.07|5053.07|5053.07|5053.07|5052.32|5052.32|0
1620992760000|2021-05-14 11:46:00|5053.36|5053.36|5053.14|5053.14|5053.36|5053.36|5053.14|5053.14|0
1620992780000|2021-05-14 11:46:20|5053.38|5053.38|5051.71|5051.71|5053.38|5053.38|5051.71|5051.71|0
1620992790000|2021-05-14 11:46:30|5051.68|5051.68|5051.25|5051.25|5051.68|5051.68|5051.25|5051.25|0
1620992800000|2021-05-14 11:46:40|5050.48|5050.48|5050.24|5050.24|5050.48|5050.48|5050.24|5050.24|0
1620992810000|2021-05-14 11:46:50|5050|5050|5051.06|5051.06|5051.06|5051.06|5050|5050|0
1620992820000|2021-05-14 11:47:00|5051.35|5051.35|5051.99|5051.99|5051.99|5051.99|5051.35|5051.35|0
1620992830000|2021-05-14 11:47:10|5052.28|5052.28|5052.28|5052.28|5052.28|5052.28|5052.28|5052.28|0
1620992840000|2021-05-14 11:47:20|5053.72|5053.72|5053.72|5053.72|5053.72|5053.72|5053.72|5053.72|0
1620992850000|2021-05-14 11:47:30|5054.15|5054.15|5054.16|5054.16|5054.16|5054.16|5054.15|5054.15|0
1620992860000|2021-05-14 11:47:40|5053.63|5053.63|5052.37|5052.37|5053.63|5053.63|5052.37|5052.37|0
1620992870000|2021-05-14 11:47:50|5052.35|5052.35|5052.3|5052.3|5052.35|5052.35|5052.3|5052.3|0
1620992880000|2021-05-14 11:48:00|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|0
1620992890000|2021-05-14 11:48:10|5052.81|5052.81|5053.34|5053.34|5053.34|5053.34|5052.81|5052.81|0
1620992910000|2021-05-14 11:48:30|5053.62|5053.62|5053.62|5053.62|5053.62|5053.62|5053.62|5053.62|0
1620992920000|2021-05-14 11:48:40|5053.53|5053.53|5053.53|5053.53|5053.53|5053.53|5053.53|5053.53|0
1620992940000|2021-05-14 11:49:00|5053.82|5053.82|5054.3|5054.3|5054.3|5054.3|5053.82|5053.82|0
1620992950000|2021-05-14 11:49:10|5054.31|5054.31|5054.31|5054.31|5054.31|5054.31|5054.31|5054.31|0
1620992960000|2021-05-14 11:49:20|5053.83|5053.83|5053.54|5053.54|5053.83|5053.83|5053.54|5053.54|0
1620992980000|2021-05-14 11:49:40|5052.87|5052.87|5052.39|5052.39|5052.87|5052.87|5052.39|5052.39|0
1620993000000|2021-05-14 11:50:00|5052.18|5052.18|5052.18|5052.18|5052.18|5052.18|5052.18|5052.18|0
1620993010000|2021-05-14 11:50:10|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|5052.42|0
1620993040000|2021-05-14 11:50:40|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|5052.71|0
1620993050000|2021-05-14 11:50:50|5053.16|5053.16|5053.24|5053.24|5053.24|5053.24|5053.16|5053.16|0
1620993100000|2021-05-14 11:51:40|5053.32|5053.32|5053.56|5053.56|5053.56|5053.56|5053.32|5053.32|0
1620993130000|2021-05-14 11:52:10|5053.03|5053.03|5052.74|5052.74|5053.03|5053.03|5052.74|5052.74|0
1620993140000|2021-05-14 11:52:20|5052.45|5052.45|5052.95|5052.95|5052.95|5052.95|5052.45|5052.45|0
1620993200000|2021-05-14 11:53:20|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|0
1620993230000|2021-05-14 11:53:50|5052.21|5052.21|5052.21|5052.21|5052.21|5052.21|5052.21|5052.21|0
1620993240000|2021-05-14 11:54:00|5051.92|5051.92|5051.92|5051.92|5051.92|5051.92|5051.92|5051.92|0
1620993250000|2021-05-14 11:54:10|5051.68|5051.68|5052.01|5052.01|5052.01|5052.01|5051.68|5051.68|0
1620993260000|2021-05-14 11:54:20|5051.72|5051.72|5052.3|5052.3|5052.3|5052.3|5051.72|5051.72|0
1620993300000|2021-05-14 11:55:00|5052.54|5052.54|5052.54|5052.54|5052.54|5052.54|5052.54|5052.54|0
1620993310000|2021-05-14 11:55:10|5052.83|5052.83|5053.13|5053.13|5053.13|5053.13|5052.83|5052.83|0
1620993330000|2021-05-14 11:55:30|5053.37|5053.37|5053.37|5053.37|5053.37|5053.37|5053.37|5053.37|0
1620993340000|2021-05-14 11:55:40|5053.13|5053.13|5053.33|5053.33|5053.33|5053.33|5053.11|5053.11|0
1620993360000|2021-05-14 11:56:00|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|0
1620993370000|2021-05-14 11:56:10|5053.65|5053.65|5053.63|5053.63|5053.65|5053.65|5053.63|5053.63|0
1620993380000|2021-05-14 11:56:20|5053.34|5053.34|5053.63|5053.63|5053.63|5053.63|5053.34|5053.34|0
1620993400000|2021-05-14 11:56:40|5053.61|5053.61|5052.33|5052.33|5053.61|5053.61|5052.33|5052.33|0
1620993420000|2021-05-14 11:57:00|5052.57|5052.57|5051.86|5051.86|5052.57|5052.57|5051.86|5051.86|0
1620993430000|2021-05-14 11:57:10|5052.1|5052.1|5053.32|5053.32|5053.32|5053.32|5052.1|5052.1|0
1620993450000|2021-05-14 11:57:30|5053.61|5053.61|5054.08|5054.08|5054.08|5054.08|5053.61|5053.61|0
1620993460000|2021-05-14 11:57:40|5054.37|5054.37|5054.37|5054.37|5054.37|5054.37|5054.37|5054.37|0
1620993490000|2021-05-14 11:58:10|5055.02|5055.02|5055.02|5055.02|5055.02|5055.02|5055.02|5055.02|0
1620993510000|2021-05-14 11:58:30|5054.54|5054.54|5054.78|5054.78|5054.78|5054.78|5054.54|5054.54|0
1620993520000|2021-05-14 11:58:40|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|0
1620993530000|2021-05-14 11:58:50|5055.01|5055.01|5055.25|5055.25|5055.25|5055.25|5055.01|5055.01|0
1620993540000|2021-05-14 11:59:00|5055.78|5055.78|5056|5056|5056|5056|5055.78|5055.78|0
1620993550000|2021-05-14 11:59:10|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|0
1620993560000|2021-05-14 11:59:20|5056.29|5056.29|5056.29|5056.29|5056.29|5056.29|5056.29|5056.29|0
1620993570000|2021-05-14 11:59:30|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|5056.53|0
1620993590000|2021-05-14 11:59:50|5056.57|5056.57|5056.63|5056.63|5056.63|5056.63|5056.55|5056.55|0
1620993600000|2021-05-14 12:00:00|5056.61|5056.61|5056.62|5056.62|5056.62|5056.62|5056.61|5056.61|0
1620993610000|2021-05-14 12:00:10|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|5056.1|0
1620993630000|2021-05-14 12:00:30|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|0
1620993640000|2021-05-14 12:00:40|5056.1|5056.1|5056.55|5056.55|5056.55|5056.55|5056.1|5056.1|0
1620993650000|2021-05-14 12:00:50|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|0
1620993660000|2021-05-14 12:01:00|5057.84|5057.84|5058.15|5058.15|5058.61|5058.61|5057.84|5057.84|0
1620993680000|2021-05-14 12:01:20|5057.65|5057.65|5057.84|5057.84|5057.84|5057.84|5057.41|5057.41|0
1620993690000|2021-05-14 12:01:30|5057.62|5057.62|5057.84|5057.84|5057.84|5057.84|5057.62|5057.62|0
1620993700000|2021-05-14 12:01:40|5057.55|5057.55|5056.64|5056.64|5057.55|5057.55|5056.64|5056.64|0
1620993710000|2021-05-14 12:01:50|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|0
1620993730000|2021-05-14 12:02:10|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|0
1620993740000|2021-05-14 12:02:20|5057.02|5057.02|5057.02|5057.02|5057.02|5057.02|5057.02|5057.02|0
1620993750000|2021-05-14 12:02:30|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|5056.81|0
1620993760000|2021-05-14 12:02:40|5056.52|5056.52|5055.99|5055.99|5056.52|5056.52|5055.99|5055.99|0
1620993770000|2021-05-14 12:02:50|5055.77|5055.77|5055.77|5055.77|5055.77|5055.77|5055.77|5055.77|0
1620993790000|2021-05-14 12:03:10|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|0
1620993800000|2021-05-14 12:03:20|5055.53|5055.53|5056.06|5056.06|5056.06|5056.06|5055.53|5055.53|0
1620993810000|2021-05-14 12:03:30|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|0
1620993830000|2021-05-14 12:03:50|5056.18|5056.18|5056.4|5056.4|5056.4|5056.4|5056.18|5056.18|0
1620993840000|2021-05-14 12:04:00|5056.64|5056.64|5056.42|5056.42|5056.64|5056.64|5056.42|5056.42|0
1620993850000|2021-05-14 12:04:10|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|0
1620993860000|2021-05-14 12:04:20|5056.18|5056.18|5056.64|5056.64|5056.64|5056.64|5056.18|5056.18|0
1620993890000|2021-05-14 12:04:50|5056.4|5056.4|5055.18|5055.18|5056.4|5056.4|5055.18|5055.18|0
1620993900000|2021-05-14 12:05:00|5055.46|5055.46|5055.46|5055.46|5055.46|5055.46|5055.46|5055.46|0
1620993910000|2021-05-14 12:05:10|5055.7|5055.7|5055.94|5055.94|5055.94|5055.94|5055.7|5055.7|0
1620993920000|2021-05-14 12:05:20|5055.98|5055.98|5056.49|5056.49|5056.49|5056.49|5055.98|5055.98|0
1620993930000|2021-05-14 12:05:30|5056.27|5056.27|5057.69|5057.69|5057.69|5057.69|5056.27|5056.27|0
1620993940000|2021-05-14 12:05:40|5058.34|5058.34|5058.34|5058.34|5058.34|5058.34|5058.34|5058.34|0
1620993950000|2021-05-14 12:05:50|5058.63|5058.63|5058.87|5058.87|5058.87|5058.87|5058.63|5058.63|0
1620993990000|2021-05-14 12:06:30|5058.65|5058.65|5059.32|5059.32|5059.32|5059.32|5058.65|5058.65|0
1620994000000|2021-05-14 12:06:40|5059.54|5059.54|5059.32|5059.32|5059.54|5059.54|5059.32|5059.32|0
1620994010000|2021-05-14 12:06:50|5059.09|5059.09|5059.09|5059.09|5059.09|5059.09|5059.09|5059.09|0
1620994020000|2021-05-14 12:07:00|5058.65|5058.65|5058.65|5058.65|5058.65|5058.65|5058.65|5058.65|0
1620994030000|2021-05-14 12:07:10|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|0
1620994040000|2021-05-14 12:07:20|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|0
1620994050000|2021-05-14 12:07:30|5060.53|5060.53|5060.03|5060.03|5060.53|5060.53|5060.03|5060.03|0
1620994060000|2021-05-14 12:07:40|5060.25|5060.25|5060.46|5060.46|5060.46|5060.46|5060.25|5060.25|0
1620994080000|2021-05-14 12:08:00|5059.02|5059.02|5058.5|5058.5|5059.02|5059.02|5058.5|5058.5|0
1620994090000|2021-05-14 12:08:10|5058.26|5058.26|5058.26|5058.26|5058.26|5058.26|5058.26|5058.26|0
1620994110000|2021-05-14 12:08:30|5058.02|5058.02|5058.02|5058.02|5058.02|5058.02|5058.02|5058.02|0
1620994130000|2021-05-14 12:08:50|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|0
1620994140000|2021-05-14 12:09:00|5057.59|5057.59|5057.59|5057.59|5057.59|5057.59|5057.59|5057.59|0
1620994150000|2021-05-14 12:09:10|5056.72|5056.72|5056.5|5056.5|5056.72|5056.72|5056.5|5056.5|0
1620994170000|2021-05-14 12:09:30|5057.03|5057.03|5056.96|5056.96|5057.03|5057.03|5056.74|5056.74|0
1620994180000|2021-05-14 12:09:40|5056.67|5056.67|5056.38|5056.38|5056.67|5056.67|5056.38|5056.38|0
1620994190000|2021-05-14 12:09:50|5056.6|5056.6|5056.65|5056.65|5056.65|5056.65|5056.6|5056.6|0
1620994200000|2021-05-14 12:10:00|5056.94|5056.94|5057.42|5057.42|5057.42|5057.42|5056.94|5056.94|0
1620994250000|2021-05-14 12:10:50|5057.71|5057.71|5056.87|5056.87|5057.71|5057.71|5056.87|5056.87|0
1620994260000|2021-05-14 12:11:00|5056.11|5056.11|5056.09|5056.09|5056.11|5056.11|5056.09|5056.09|0
1620994280000|2021-05-14 12:11:20|5055.56|5055.56|5055.1|5055.1|5055.56|5055.56|5055.1|5055.1|0
1620994330000|2021-05-14 12:12:10|5055.6|5055.6|5055.84|5055.84|5055.84|5055.84|5055.6|5055.6|0
1620994370000|2021-05-14 12:12:50|5055.83|5055.83|5056.12|5056.12|5056.12|5056.12|5055.83|5055.83|0
1620994380000|2021-05-14 12:13:00|5056.33|5056.33|5056.12|5056.12|5056.33|5056.33|5056.12|5056.12|0
1620994390000|2021-05-14 12:13:10|5055.88|5055.88|5055.66|5055.66|5055.88|5055.88|5055.66|5055.66|0
1620994400000|2021-05-14 12:13:20|5055.42|5055.42|5055.66|5055.66|5055.66|5055.66|5055.37|5055.37|0
1620994410000|2021-05-14 12:13:30|5055.42|5055.42|5055.42|5055.42|5055.42|5055.42|5055.42|5055.42|0
1620994430000|2021-05-14 12:13:50|5055.44|5055.44|5055.69|5055.69|5055.73|5055.73|5055.44|5055.44|0
1620994440000|2021-05-14 12:14:00|5055.98|5055.98|5055.38|5055.38|5055.98|5055.98|5055.38|5055.38|0
1620994450000|2021-05-14 12:14:10|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|0
1620994460000|2021-05-14 12:14:20|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|5055.33|0
1620994490000|2021-05-14 12:14:50|5055.09|5055.09|5055.57|5055.57|5055.57|5055.57|5055.09|5055.09|0
1620994500000|2021-05-14 12:15:00|5055.33|5055.33|5056.14|5056.14|5056.14|5056.14|5055.33|5055.33|0
1620994510000|2021-05-14 12:15:10|5056.6|5056.6|5057.58|5057.58|5057.58|5057.58|5056.6|5056.6|0
1620994530000|2021-05-14 12:15:30|5057.34|5057.34|5057.34|5057.34|5057.34|5057.34|5057.34|5057.34|0
1620994550000|2021-05-14 12:15:50|5057.1|5057.1|5057.09|5057.09|5057.1|5057.1|5057.09|5057.09|0
1620994580000|2021-05-14 12:16:20|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|0
1620994590000|2021-05-14 12:16:30|5058.02|5058.02|5058.02|5058.02|5058.02|5058.02|5058.02|5058.02|0
1620994610000|2021-05-14 12:16:50|5058.06|5058.06|5057.94|5057.94|5058.52|5058.52|5057.94|5057.94|0
1620994630000|2021-05-14 12:17:10|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|0
1620994650000|2021-05-14 12:17:30|5057.99|5057.99|5057.99|5057.99|5057.99|5057.99|5057.99|5057.99|0
1620994660000|2021-05-14 12:17:40|5057.46|5057.46|5057.17|5057.17|5057.46|5057.46|5057.17|5057.17|0
1620994670000|2021-05-14 12:17:50|5056.5|5056.5|5056.48|5056.48|5056.5|5056.5|5056.48|5056.48|0
1620994680000|2021-05-14 12:18:00|5056.24|5056.24|5056.56|5056.56|5056.56|5056.56|5056.03|5056.03|0
1620994690000|2021-05-14 12:18:10|5057.44|5057.44|5057.73|5057.73|5057.73|5057.73|5057.44|5057.44|0
1620994720000|2021-05-14 12:18:40|5057.75|5057.75|5057.75|5057.75|5057.75|5057.75|5057.75|5057.75|0
1620994740000|2021-05-14 12:19:00|5058.04|5058.04|5058.75|5058.75|5058.75|5058.75|5058.04|5058.04|0
1620994760000|2021-05-14 12:19:20|5059.04|5059.04|5059.04|5059.04|5059.04|5059.04|5059.04|5059.04|0
1620994770000|2021-05-14 12:19:30|5058.75|5058.75|5058.75|5058.75|5058.75|5058.75|5058.75|5058.75|0
1620994780000|2021-05-14 12:19:40|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|5059.4|0
1620994790000|2021-05-14 12:19:50|5058.82|5058.82|5058.15|5058.15|5059.49|5059.49|5058.15|5058.15|0
1620994800000|2021-05-14 12:20:00|5058.44|5058.44|5059.4|5059.4|5059.4|5059.4|5058.44|5058.44|0
1620994810000|2021-05-14 12:20:10|5059.64|5059.64|5059.93|5059.93|5059.93|5059.93|5059.64|5059.64|0
1620994820000|2021-05-14 12:20:20|5059.96|5059.96|5060.44|5060.44|5060.44|5060.44|5059.96|5059.96|0
1620994830000|2021-05-14 12:20:30|5061.3|5061.3|5061.4|5061.4|5061.4|5061.4|5061.3|5061.3|0
1620994840000|2021-05-14 12:20:40|5061.18|5061.18|5061.18|5061.18|5061.18|5061.18|5061.18|5061.18|0
1620994860000|2021-05-14 12:21:00|5061.42|5061.42|5061.18|5061.18|5061.42|5061.42|5061.18|5061.18|0
1620994880000|2021-05-14 12:21:20|5060.95|5060.95|5060.95|5060.95|5060.95|5060.95|5060.95|5060.95|0
1620994890000|2021-05-14 12:21:30|5060.51|5060.51|5060.51|5060.51|5060.51|5060.51|5060.51|5060.51|0
1620994910000|2021-05-14 12:21:50|5060.03|5060.03|5059.75|5059.75|5060.03|5060.03|5059.75|5059.75|0
1620994950000|2021-05-14 12:22:30|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|0
1620994980000|2021-05-14 12:23:00|5058.57|5058.57|5056.7|5056.7|5058.57|5058.57|5056.7|5056.7|0
1620994990000|2021-05-14 12:23:10|5056.47|5056.47|5056.47|5056.47|5056.47|5056.47|5056.47|5056.47|0
1620995010000|2021-05-14 12:23:30|5056.23|5056.23|5055.94|5055.94|5056.23|5056.23|5055.94|5055.94|0
1620995020000|2021-05-14 12:23:40|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|0
1620995040000|2021-05-14 12:24:00|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|0
1620995050000|2021-05-14 12:24:10|5055.7|5055.7|5055.41|5055.41|5055.7|5055.7|5055.41|5055.41|0
1620995080000|2021-05-14 12:24:40|5055.65|5055.65|5055.58|5055.58|5055.65|5055.65|5055.29|5055.29|0
1620995100000|2021-05-14 12:25:00|5055.54|5055.54|5055.3|5055.3|5055.54|5055.54|5055.3|5055.3|0
1620995110000|2021-05-14 12:25:10|5055.27|5055.27|5055.03|5055.03|5055.27|5055.27|5055.03|5055.03|0
1620995120000|2021-05-14 12:25:20|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|0
1620995140000|2021-05-14 12:25:40|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|0
1620995150000|2021-05-14 12:25:50|5055.86|5055.86|5056.1|5056.1|5056.1|5056.1|5055.86|5055.86|0
1620995180000|2021-05-14 12:26:20|5056.58|5056.58|5056.58|5056.58|5056.87|5056.87|5056.58|5056.58|0
1620995210000|2021-05-14 12:26:50|5057.01|5057.01|5057.25|5057.25|5057.25|5057.25|5057.01|5057.01|0
1620995320000|2021-05-14 12:28:40|5057.47|5057.47|5057.68|5057.68|5057.68|5057.68|5057.47|5057.47|0
1620995330000|2021-05-14 12:28:50|5057.47|5057.47|5057.47|5057.47|5057.47|5057.47|5057.47|5057.47|0
1620995340000|2021-05-14 12:29:00|5058.05|5058.05|5059.03|5059.03|5059.03|5059.03|5058.05|5058.05|0
1620995350000|2021-05-14 12:29:10|5059.04|5059.04|5059.04|5059.04|5059.04|5059.04|5059.04|5059.04|0
1620995360000|2021-05-14 12:29:20|5058.8|5058.8|5058.8|5058.8|5058.8|5058.8|5058.8|5058.8|0
1620995370000|2021-05-14 12:29:30|5057.56|5057.56|5057.61|5057.61|5057.84|5057.84|5057.56|5057.56|0
1620995380000|2021-05-14 12:29:40|5058.06|5058.06|5058.06|5058.06|5058.06|5058.06|5058.06|5058.06|0
1620995400000|2021-05-14 12:30:00|5058.08|5058.08|5057.87|5057.87|5058.11|5058.11|5057.58|5057.58|0
1620995410000|2021-05-14 12:30:10|5057.84|5057.84|5057.32|5057.32|5057.84|5057.84|5057.32|5057.32|0
1620995420000|2021-05-14 12:30:20|5056.56|5056.56|5055.62|5055.62|5057.8|5057.8|5055.62|5055.62|0
1620995430000|2021-05-14 12:30:30|5055.86|5055.86|5057.06|5057.06|5057.06|5057.06|5055.86|5055.86|0
1620995450000|2021-05-14 12:30:50|5057.1|5057.1|5056.57|5056.57|5057.1|5057.1|5056.57|5056.57|0
1620995460000|2021-05-14 12:31:00|5056.28|5056.28|5054.89|5054.89|5056.52|5056.52|5054.6|5054.6|0
1620995470000|2021-05-14 12:31:10|5055.47|5055.47|5055.97|5055.97|5056.26|5056.26|5055.47|5055.47|0
1620995490000|2021-05-14 12:31:30|5056.02|5056.02|5055.78|5055.78|5056.47|5056.47|5055.78|5055.78|0
1620995500000|2021-05-14 12:31:40|5055.56|5055.56|5054.82|5054.82|5055.56|5055.56|5054.82|5054.82|0
1620995510000|2021-05-14 12:31:50|5054.53|5054.53|5054.53|5054.53|5054.53|5054.53|5054.53|5054.53|0
1620995520000|2021-05-14 12:32:00|5054.77|5054.77|5054.53|5054.53|5054.77|5054.77|5054.53|5054.53|0
1620995530000|2021-05-14 12:32:10|5055.01|5055.01|5056.11|5056.11|5056.11|5056.11|5055.01|5055.01|0
1620995540000|2021-05-14 12:32:20|5056.31|5056.31|5056.31|5056.31|5056.31|5056.31|5056.31|5056.31|0
1620995550000|2021-05-14 12:32:30|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|5056.59|0
1620995560000|2021-05-14 12:32:40|5056.14|5056.14|5057.92|5057.92|5057.92|5057.92|5056.14|5056.14|0
1620995580000|2021-05-14 12:33:00|5057.68|5057.68|5057.46|5057.46|5057.68|5057.68|5057.46|5057.46|0
1620995590000|2021-05-14 12:33:10|5056.43|5056.43|5055.66|5055.66|5056.43|5056.43|5055.66|5055.66|0
1620995600000|2021-05-14 12:33:20|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|0
1620995610000|2021-05-14 12:33:30|5055.47|5055.47|5055.47|5055.47|5055.47|5055.47|5055.47|5055.47|0
1620995620000|2021-05-14 12:33:40|5055.92|5055.92|5055.92|5055.92|5055.92|5055.92|5055.92|5055.92|0
1620995630000|2021-05-14 12:33:50|5056.14|5056.14|5056.14|5056.14|5056.14|5056.14|5056.14|5056.14|0
1620995640000|2021-05-14 12:34:00|5056.43|5056.43|5056.43|5056.43|5056.43|5056.43|5056.43|5056.43|0
1620995650000|2021-05-14 12:34:10|5055.4|5055.4|5055.11|5055.11|5055.4|5055.4|5055.11|5055.11|0
1620995670000|2021-05-14 12:34:30|5055.35|5055.35|5054.91|5054.91|5055.35|5055.35|5054.91|5054.91|0
1620995680000|2021-05-14 12:34:40|5055.42|5055.42|5055.42|5055.42|5055.42|5055.42|5055.42|5055.42|0
1620995690000|2021-05-14 12:34:50|5055.71|5055.71|5055.71|5055.71|5055.71|5055.71|5055.71|5055.71|0
1620995700000|2021-05-14 12:35:00|5055.01|5055.01|5054.69|5054.69|5055.01|5055.01|5054.65|5054.65|0
1620995710000|2021-05-14 12:35:10|5055.26|5055.26|5056.17|5056.17|5056.17|5056.17|5055.26|5055.26|0
1620995720000|2021-05-14 12:35:20|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|0
1620995730000|2021-05-14 12:35:30|5056.17|5056.17|5056.75|5056.75|5056.75|5056.75|5056.17|5056.17|0
1620995760000|2021-05-14 12:36:00|5056.85|5056.85|5056.78|5056.78|5056.85|5056.85|5056.78|5056.78|0
1620995800000|2021-05-14 12:36:40|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|0
1620995810000|2021-05-14 12:36:50|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|5055.82|5055.82|0
1620995840000|2021-05-14 12:37:20|5055.82|5055.82|5055.82|5055.82|5055.82|5055.82|5055.82|5055.82|0
1620995890000|2021-05-14 12:38:10|5056.11|5056.11|5056.11|5056.11|5056.11|5056.11|5056.11|5056.11|0
1620995900000|2021-05-14 12:38:20|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|0
1620995920000|2021-05-14 12:38:40|5056.78|5056.78|5056.03|5056.03|5056.78|5056.78|5056.03|5056.03|0
1620995930000|2021-05-14 12:38:50|5054.62|5054.62|5055.07|5055.07|5055.07|5055.07|5054.62|5054.62|0
1620995940000|2021-05-14 12:39:00|5055.29|5055.29|5055.74|5055.74|5055.74|5055.74|5055.29|5055.29|0
1620995960000|2021-05-14 12:39:20|5055.98|5055.98|5055.53|5055.53|5055.98|5055.98|5055.53|5055.53|0
1620995980000|2021-05-14 12:39:40|5055.77|5055.77|5056.97|5056.97|5056.97|5056.97|5055.77|5055.77|0
1620995990000|2021-05-14 12:39:50|5057.25|5057.25|5057.25|5057.25|5057.25|5057.25|5057.25|5057.25|0
1620996000000|2021-05-14 12:40:00|5056.97|5056.97|5056.97|5056.97|5056.97|5056.97|5056.97|5056.97|0
1620996010000|2021-05-14 12:40:10|5057.88|5057.88|5057.88|5057.88|5057.88|5057.88|5057.59|5057.59|0
1620996040000|2021-05-14 12:40:40|5058.62|5058.62|5058.62|5058.62|5058.62|5058.62|5058.62|5058.62|0
1620996050000|2021-05-14 12:40:50|5058.91|5058.91|5059.18|5059.18|5059.18|5059.18|5058.91|5058.91|0
1620996060000|2021-05-14 12:41:00|5059.47|5059.47|5060|5060|5060|5060|5059.47|5059.47|0
1620996070000|2021-05-14 12:41:10|5060.02|5060.02|5060.02|5060.02|5060.02|5060.02|5060.02|5060.02|0
1620996080000|2021-05-14 12:41:20|5060.24|5060.24|5060.48|5060.48|5060.48|5060.48|5060.24|5060.24|0
1620996100000|2021-05-14 12:41:40|5060.77|5060.77|5060.77|5060.77|5060.77|5060.77|5060.77|5060.77|0
1620996110000|2021-05-14 12:41:50|5060.53|5060.53|5060.53|5060.53|5060.53|5060.53|5060.53|5060.53|0
1620996120000|2021-05-14 12:42:00|5060.55|5060.55|5060.12|5060.12|5060.55|5060.55|5060.12|5060.12|0
1620996130000|2021-05-14 12:42:10|5060.14|5060.14|5060.64|5060.64|5060.64|5060.64|5060.14|5060.14|0
1620996150000|2021-05-14 12:42:30|5060.4|5060.4|5060.19|5060.19|5060.4|5060.4|5060.19|5060.19|0
1620996180000|2021-05-14 12:43:00|5060.42|5060.42|5060.64|5060.64|5060.64|5060.64|5060.42|5060.42|0
1620996200000|2021-05-14 12:43:20|5060.56|5060.56|5061.3|5061.3|5061.3|5061.3|5060.56|5060.56|0
1620996210000|2021-05-14 12:43:30|5061.36|5061.36|5061.6|5061.6|5061.6|5061.6|5061.36|5061.36|0
1620996220000|2021-05-14 12:43:40|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|0
1620996230000|2021-05-14 12:43:50|5061.67|5061.67|5061.91|5061.91|5061.91|5061.91|5061.67|5061.67|0
1620996240000|2021-05-14 12:44:00|5062.2|5062.2|5062.21|5062.21|5062.21|5062.21|5062.2|5062.2|0
1620996250000|2021-05-14 12:44:10|5062.36|5062.36|5062.36|5062.36|5062.36|5062.36|5062.36|5062.36|0
1620996280000|2021-05-14 12:44:40|5062.81|5062.81|5063.27|5063.27|5063.27|5063.27|5062.81|5062.81|0
1620996310000|2021-05-14 12:45:10|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|5063.03|0
1620996320000|2021-05-14 12:45:20|5062.81|5062.81|5062.81|5062.81|5062.81|5062.81|5062.81|5062.81|0
1620996330000|2021-05-14 12:45:30|5062.52|5062.52|5062.74|5062.74|5062.74|5062.74|5062.5|5062.5|0
1620996340000|2021-05-14 12:45:40|5062.53|5062.53|5062.53|5062.53|5062.53|5062.53|5062.53|5062.53|0
1620996360000|2021-05-14 12:46:00|5062.81|5062.81|5062.81|5062.81|5062.81|5062.81|5062.81|5062.81|0
1620996370000|2021-05-14 12:46:10|5062.53|5062.53|5062.53|5062.53|5062.53|5062.53|5062.53|5062.53|0
1620996380000|2021-05-14 12:46:20|5062.07|5062.07|5062.07|5062.07|5062.07|5062.07|5062.07|5062.07|0
1620996390000|2021-05-14 12:46:30|5062.06|5062.06|5062.03|5062.03|5062.06|5062.06|5062.03|5062.03|0
1620996400000|2021-05-14 12:46:40|5061.79|5061.79|5061.55|5061.55|5061.79|5061.79|5061.55|5061.55|0
1620996410000|2021-05-14 12:46:50|5061.79|5061.79|5061.79|5061.79|5061.79|5061.79|5061.79|5061.79|0
1620996420000|2021-05-14 12:47:00|5062.56|5062.56|5062.56|5062.56|5062.56|5062.56|5062.56|5062.56|0
1620996430000|2021-05-14 12:47:10|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|5062.77|0
1620996440000|2021-05-14 12:47:20|5062.56|5062.56|5062.34|5062.34|5062.56|5062.56|5062.34|5062.34|0
1620996450000|2021-05-14 12:47:30|5062.05|5062.05|5062.05|5062.05|5062.05|5062.05|5062.05|5062.05|0
1620996470000|2021-05-14 12:47:50|5061.28|5061.28|5060.4|5060.4|5061.28|5061.28|5060.4|5060.4|0
1620996480000|2021-05-14 12:48:00|5060.63|5060.63|5060.89|5060.89|5060.89|5060.89|5060.63|5060.63|0
1620996490000|2021-05-14 12:48:10|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|5060.65|0
1620996520000|2021-05-14 12:48:40|5061.4|5061.4|5061.4|5061.4|5061.4|5061.4|5061.4|5061.4|0
1620996530000|2021-05-14 12:48:50|5061.16|5061.16|5061.16|5061.16|5061.16|5061.16|5061.16|5061.16|0
1620996540000|2021-05-14 12:49:00|5060.63|5060.63|5059.96|5059.96|5060.63|5060.63|5059.96|5059.96|0
1620996550000|2021-05-14 12:49:10|5059.38|5059.38|5059.38|5059.38|5059.38|5059.38|5059.38|5059.38|0
1620996570000|2021-05-14 12:49:30|5059.6|5059.6|5058.92|5058.92|5059.6|5059.6|5058.92|5058.92|0
1620996580000|2021-05-14 12:49:40|5058.64|5058.64|5058.85|5058.85|5058.85|5058.85|5058.18|5058.18|0
1620996590000|2021-05-14 12:49:50|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|5058.87|0
1620996630000|2021-05-14 12:50:30|5058.58|5058.58|5058.58|5058.58|5058.58|5058.58|5058.58|5058.58|0
1620996640000|2021-05-14 12:50:40|5058.36|5058.36|5058.36|5058.36|5058.36|5058.36|5058.36|5058.36|0
1620996650000|2021-05-14 12:50:50|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|0
1620996660000|2021-05-14 12:51:00|5057.83|5057.83|5057.83|5057.83|5057.83|5057.83|5057.83|5057.83|0
1620996690000|2021-05-14 12:51:30|5057.54|5057.54|5057.31|5057.31|5057.54|5057.54|5057.31|5057.31|0
1620996700000|2021-05-14 12:51:40|5057.54|5057.54|5057.54|5057.54|5057.54|5057.54|5057.54|5057.54|0
1620996720000|2021-05-14 12:52:00|5057.49|5057.49|5057.49|5057.49|5057.49|5057.49|5057.49|5057.49|0
1620996730000|2021-05-14 12:52:10|5057.27|5057.27|5058.09|5058.09|5058.09|5058.09|5057.27|5057.27|0
1620996760000|2021-05-14 12:52:40|5058.08|5058.08|5058.1|5058.1|5058.1|5058.1|5058.08|5058.08|0
1620996780000|2021-05-14 12:53:00|5058.31|5058.31|5058.31|5058.31|5058.31|5058.31|5058.31|5058.31|0
1620996790000|2021-05-14 12:53:10|5058.03|5058.03|5058.24|5058.24|5058.24|5058.24|5058.03|5058.03|0
1620996800000|2021-05-14 12:53:20|5058.53|5058.53|5058.48|5058.48|5058.77|5058.77|5058.48|5058.48|0
1620996810000|2021-05-14 12:53:30|5058.19|5058.19|5058.72|5058.72|5058.72|5058.72|5057.98|5057.98|0
1620996820000|2021-05-14 12:53:40|5058.94|5058.94|5058.72|5058.72|5058.94|5058.94|5058.72|5058.72|0
1620996830000|2021-05-14 12:53:50|5057.74|5057.74|5057.5|5057.5|5057.74|5057.74|5057.5|5057.5|0
1620996860000|2021-05-14 12:54:20|5057.74|5057.74|5057.95|5057.95|5057.95|5057.95|5057.66|5057.66|0
1620996870000|2021-05-14 12:54:30|5057.47|5057.47|5057.47|5057.47|5057.47|5057.47|5057.47|5057.47|0
1620996880000|2021-05-14 12:54:40|5057.43|5057.43|5057.14|5057.14|5057.43|5057.43|5057.14|5057.14|0
1620996890000|2021-05-14 12:54:50|5057.62|5057.62|5057.62|5057.62|5057.62|5057.62|5057.62|5057.62|0
1620996900000|2021-05-14 12:55:00|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|5057.63|0
1620996910000|2021-05-14 12:55:10|5057.92|5057.92|5057.92|5057.92|5057.92|5057.92|5057.92|5057.92|0
1620996920000|2021-05-14 12:55:20|5058.38|5058.38|5058.4|5058.4|5058.4|5058.4|5058.38|5058.38|0
1620996930000|2021-05-14 12:55:30|5058.18|5058.18|5058.18|5058.18|5058.18|5058.18|5058.18|5058.18|0
1620996940000|2021-05-14 12:55:40|5058.4|5058.4|5058.64|5058.64|5058.64|5058.64|5058.4|5058.4|0
1620996950000|2021-05-14 12:55:50|5058.42|5058.42|5058.93|5058.93|5058.93|5058.93|5058.42|5058.42|0
1620996960000|2021-05-14 12:56:00|5058.97|5058.97|5058.97|5058.97|5058.97|5058.97|5058.97|5058.97|0
1620996970000|2021-05-14 12:56:10|5059.18|5059.18|5059.18|5059.18|5059.18|5059.18|5059.18|5059.18|0
1620996980000|2021-05-14 12:56:20|5058.89|5058.89|5059.93|5059.93|5059.93|5059.93|5058.89|5058.89|0
1620996990000|2021-05-14 12:56:30|5060.16|5060.16|5060.16|5060.16|5060.16|5060.16|5060.16|5060.16|0
1620997000000|2021-05-14 12:56:40|5060.38|5060.38|5060.38|5060.38|5060.38|5060.38|5060.38|5060.38|0
1620997010000|2021-05-14 12:56:50|5060.16|5060.16|5060.16|5060.16|5060.16|5060.16|5060.16|5060.16|0
1620997020000|2021-05-14 12:57:00|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|0
1620997030000|2021-05-14 12:57:10|5060.09|5060.09|5060.09|5060.09|5060.33|5060.33|5060.09|5060.09|0
1620997050000|2021-05-14 12:57:30|5059.56|5059.56|5059.35|5059.35|5059.56|5059.56|5059.35|5059.35|0
1620997060000|2021-05-14 12:57:40|5059.13|5059.13|5059.13|5059.13|5059.13|5059.13|5059.13|5059.13|0
1620997090000|2021-05-14 12:58:10|5059.42|5059.42|5059.6|5059.6|5059.6|5059.6|5059.38|5059.38|0
1620997100000|2021-05-14 12:58:20|5059.64|5059.64|5059.87|5059.87|5059.87|5059.87|5059.64|5059.64|0
1620997120000|2021-05-14 12:58:40|5059.59|5059.59|5059.59|5059.59|5059.59|5059.59|5059.59|5059.59|0
1620997140000|2021-05-14 12:59:00|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|5058.89|0
1620997150000|2021-05-14 12:59:10|5058.6|5058.6|5058.36|5058.36|5058.6|5058.6|5058.36|5058.36|0
1620997160000|2021-05-14 12:59:20|5058.15|5058.15|5058.19|5058.19|5058.19|5058.19|5058.15|5058.15|0
1620997180000|2021-05-14 12:59:40|5057.95|5057.95|5057.95|5057.95|5057.95|5057.95|5057.95|5057.95|0
1620997200000|2021-05-14 13:00:00|5057.94|5057.94|5056.15|5056.15|5057.94|5057.94|5056.15|5056.15|0
1620997210000|2021-05-14 13:00:10|5056.39|5056.39|5056.63|5056.63|5056.63|5056.63|5056.39|5056.39|0
1620997220000|2021-05-14 13:00:20|5056.92|5056.92|5058.39|5058.39|5058.39|5058.39|5056.92|5056.92|0
1620997230000|2021-05-14 13:00:30|5058.68|5058.68|5058.68|5058.68|5058.68|5058.68|5058.68|5058.68|0
1620997260000|2021-05-14 13:01:00|5059.35|5059.35|5059.64|5059.64|5059.64|5059.64|5059.35|5059.35|0
1620997270000|2021-05-14 13:01:10|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|5059.93|0
1620997280000|2021-05-14 13:01:20|5059.43|5059.43|5059.19|5059.19|5059.43|5059.43|5059.19|5059.19|0
1620997290000|2021-05-14 13:01:30|5058.9|5058.9|5059.88|5059.88|5059.88|5059.88|5058.9|5058.9|0
1620997300000|2021-05-14 13:01:40|5059.9|5059.9|5059.9|5059.9|5059.9|5059.9|5059.9|5059.9|0
1620997310000|2021-05-14 13:01:50|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|5060.12|0
1620997320000|2021-05-14 13:02:00|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|5060.88|0
1620997340000|2021-05-14 13:02:20|5060.86|5060.86|5061.75|5061.75|5061.75|5061.75|5060.86|5060.86|0
1620997350000|2021-05-14 13:02:30|5062.51|5062.51|5062.75|5062.75|5062.75|5062.75|5062.51|5062.51|0
1620997360000|2021-05-14 13:02:40|5062.97|5062.97|5063.19|5063.19|5063.19|5063.19|5062.97|5062.97|0
1620997370000|2021-05-14 13:02:50|5062.95|5062.95|5062.95|5062.95|5062.95|5062.95|5062.95|5062.95|0
1620997380000|2021-05-14 13:03:00|5063.19|5063.19|5063.51|5063.51|5063.51|5063.51|5063.19|5063.19|0
1620997390000|2021-05-14 13:03:10|5063.97|5063.97|5063.99|5063.99|5064.2|5064.2|5063.97|5063.97|0
1620997400000|2021-05-14 13:03:20|5064.42|5064.42|5064.28|5064.28|5064.42|5064.42|5064.28|5064.28|0
1620997410000|2021-05-14 13:03:30|5064.04|5064.04|5063.75|5063.75|5064.04|5064.04|5063.75|5063.75|0
1620997430000|2021-05-14 13:03:50|5063.08|5063.08|5063.08|5063.08|5063.08|5063.08|5063.08|5063.08|0
1620997440000|2021-05-14 13:04:00|5062.04|5062.04|5062.04|5062.04|5062.04|5062.04|5062.04|5062.04|0
1620997450000|2021-05-14 13:04:10|5061.59|5061.59|5061.59|5061.59|5061.59|5061.59|5061.59|5061.59|0
1620997460000|2021-05-14 13:04:20|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|0
1620997470000|2021-05-14 13:04:30|5060.53|5060.53|5060.77|5060.77|5060.77|5060.77|5060.53|5060.53|0
1620997480000|2021-05-14 13:04:40|5060.56|5060.56|5060.17|5060.17|5060.56|5060.56|5059.43|5059.43|0
1620997490000|2021-05-14 13:04:50|5060.41|5060.41|5060.65|5060.65|5060.65|5060.65|5060.41|5060.41|0
1620997500000|2021-05-14 13:05:00|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|0
1620997510000|2021-05-14 13:05:10|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|0
1620997530000|2021-05-14 13:05:30|5060.12|5060.12|5060.65|5060.65|5060.65|5060.65|5060.12|5060.12|0
1620997540000|2021-05-14 13:05:40|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|5060.36|0
1620997550000|2021-05-14 13:05:50|5060.14|5060.14|5060.14|5060.14|5060.14|5060.14|5060.14|5060.14|0
1620997580000|2021-05-14 13:06:20|5060.1|5060.1|5061.04|5061.04|5061.04|5061.04|5060.1|5060.1|0
1620997590000|2021-05-14 13:06:30|5061.05|5061.05|5061.05|5061.05|5061.05|5061.05|5061.05|5061.05|0
1620997610000|2021-05-14 13:06:50|5061.34|5061.34|5061.34|5061.34|5061.34|5061.34|5061.34|5061.34|0
1620997620000|2021-05-14 13:07:00|5062.08|5062.08|5062.56|5062.56|5062.56|5062.56|5062.08|5062.08|0
1620997630000|2021-05-14 13:07:10|5062.84|5062.84|5063.06|5063.06|5063.06|5063.06|5062.84|5062.84|0
1620997640000|2021-05-14 13:07:20|5063.35|5063.35|5063.38|5063.38|5063.38|5063.38|5063.35|5063.35|0
1620997650000|2021-05-14 13:07:30|5064.1|5064.1|5064.13|5064.13|5064.13|5064.13|5064.1|5064.1|0
1620997670000|2021-05-14 13:07:50|5064.34|5064.34|5064.05|5064.05|5064.34|5064.34|5064.05|5064.05|0
1620997700000|2021-05-14 13:08:20|5064.63|5064.63|5065.83|5065.83|5065.83|5065.83|5064.63|5064.63|0
1620997710000|2021-05-14 13:08:30|5065.62|5065.62|5065.33|5065.33|5065.62|5065.62|5065.33|5065.33|0
1620997730000|2021-05-14 13:08:50|5065.54|5065.54|5065.54|5065.54|5065.54|5065.54|5065.54|5065.54|0
1620997740000|2021-05-14 13:09:00|5065.3|5065.3|5064.34|5064.34|5065.3|5065.3|5064.34|5064.34|0
1620997750000|2021-05-14 13:09:10|5064.13|5064.13|5063.91|5063.91|5064.13|5064.13|5063.91|5063.91|0
1620997760000|2021-05-14 13:09:20|5063.67|5063.67|5063.89|5063.89|5063.89|5063.89|5063.67|5063.67|0
1620997770000|2021-05-14 13:09:30|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|0
1620997780000|2021-05-14 13:09:40|5064.08|5064.08|5064.08|5064.08|5064.08|5064.08|5064.08|5064.08|0
1620997790000|2021-05-14 13:09:50|5063.86|5063.86|5063.86|5063.86|5063.86|5063.86|5063.86|5063.86|0
1620997800000|2021-05-14 13:10:00|5063.29|5063.29|5063.29|5063.29|5063.29|5063.29|5063.29|5063.29|0
1620997810000|2021-05-14 13:10:10|5063.57|5063.57|5063.86|5063.86|5063.86|5063.86|5063.57|5063.57|0
1620997820000|2021-05-14 13:10:20|5063.81|5063.81|5063.81|5063.81|5063.81|5063.81|5063.81|5063.81|0
1620997830000|2021-05-14 13:10:30|5065.66|5065.66|5065.66|5065.66|5065.66|5065.66|5065.66|5065.66|0
1620997840000|2021-05-14 13:10:40|5065.44|5065.44|5064.97|5064.97|5065.44|5065.44|5064.97|5064.97|0
1620997850000|2021-05-14 13:10:50|5065.02|5065.02|5066.5|5066.5|5066.72|5066.72|5065.02|5065.02|0
1620997860000|2021-05-14 13:11:00|5066.79|5066.79|5066.89|5066.89|5066.89|5066.89|5066.79|5066.79|0
1620997870000|2021-05-14 13:11:10|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|0
1620997880000|2021-05-14 13:11:20|5066.89|5066.89|5066.89|5066.89|5066.89|5066.89|5066.89|5066.89|0
1620997890000|2021-05-14 13:11:30|5066.14|5066.14|5066.14|5066.14|5066.14|5066.14|5066.14|5066.14|0
1620997900000|2021-05-14 13:11:40|5065.9|5065.9|5066.89|5066.89|5066.89|5066.89|5065.9|5065.9|0
1620997910000|2021-05-14 13:11:50|5067.34|5067.34|5067.13|5067.13|5067.34|5067.34|5067.13|5067.13|0
1620997920000|2021-05-14 13:12:00|5067.34|5067.34|5067.56|5067.56|5067.56|5067.56|5067.34|5067.34|0
1620997930000|2021-05-14 13:12:10|5067.85|5067.85|5069.05|5069.05|5069.05|5069.05|5067.85|5067.85|0
1620997940000|2021-05-14 13:12:20|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|0
1620997950000|2021-05-14 13:12:30|5069.5|5069.5|5069.44|5069.44|5069.5|5069.5|5069.44|5069.44|0
1620997960000|2021-05-14 13:12:40|5069.66|5069.66|5069.66|5069.66|5069.66|5069.66|5069.66|5069.66|0
1620997970000|2021-05-14 13:12:50|5069.65|5069.65|5069.66|5069.66|5069.66|5069.66|5069.65|5069.65|0
1620997980000|2021-05-14 13:13:00|5069.95|5069.95|5069.95|5069.95|5069.95|5069.95|5069.95|5069.95|0
1620998000000|2021-05-14 13:13:20|5070.19|5070.19|5070.19|5070.19|5070.19|5070.19|5070.19|5070.19|0
1620998010000|2021-05-14 13:13:30|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|0
1620998020000|2021-05-14 13:13:40|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|0
1620998030000|2021-05-14 13:13:50|5069.88|5069.88|5069.88|5069.88|5069.88|5069.88|5069.88|5069.88|0
1620998040000|2021-05-14 13:14:00|5069.66|5069.66|5069.44|5069.44|5069.66|5069.66|5068.92|5068.92|0
1620998050000|2021-05-14 13:14:10|5069.73|5069.73|5069.95|5069.95|5069.95|5069.95|5069.73|5069.73|0
1620998060000|2021-05-14 13:14:20|5070.48|5070.48|5070.95|5070.95|5070.95|5070.95|5070.48|5070.48|0
1620998070000|2021-05-14 13:14:30|5071.24|5071.24|5071.91|5071.91|5071.91|5071.91|5071.24|5071.24|0
1620998080000|2021-05-14 13:14:40|5071.69|5071.69|5071.98|5071.98|5071.98|5071.98|5071.69|5071.69|0
1620998100000|2021-05-14 13:15:00|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|0
1620998120000|2021-05-14 13:15:20|5072.24|5072.24|5072.24|5072.24|5072.24|5072.24|5072.24|5072.24|0
1620998150000|2021-05-14 13:15:50|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|0
1620998160000|2021-05-14 13:16:00|5071.94|5071.94|5070.38|5070.38|5071.94|5071.94|5070.38|5070.38|0
1620998170000|2021-05-14 13:16:10|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|0
1620998180000|2021-05-14 13:16:20|5070.6|5070.6|5070.39|5070.39|5070.6|5070.6|5070.39|5070.39|0
1620998210000|2021-05-14 13:16:50|5070.1|5070.1|5069.81|5069.81|5070.1|5070.1|5069.57|5069.57|0
1620998220000|2021-05-14 13:17:00|5070.05|5070.05|5070.34|5070.34|5070.34|5070.34|5070.05|5070.05|0
1620998240000|2021-05-14 13:17:20|5069.88|5069.88|5070.12|5070.12|5070.12|5070.12|5069.88|5069.88|0
1620998250000|2021-05-14 13:17:30|5070.41|5070.41|5071.08|5071.08|5071.54|5071.54|5070.41|5070.41|0
1620998280000|2021-05-14 13:18:00|5071.37|5071.37|5071.08|5071.08|5071.37|5071.37|5071.08|5071.08|0
1620998290000|2021-05-14 13:18:10|5071.8|5071.8|5072.02|5072.02|5072.02|5072.02|5071.8|5071.8|0
1620998320000|2021-05-14 13:18:40|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|0
1620998340000|2021-05-14 13:19:00|5072.76|5072.76|5072.74|5072.74|5072.76|5072.76|5072.74|5072.74|0
1620998350000|2021-05-14 13:19:10|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|0
1620998360000|2021-05-14 13:19:20|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|0
1620998370000|2021-05-14 13:19:30|5071.49|5071.49|5071.01|5071.01|5071.49|5071.49|5071.01|5071.01|0
1620998380000|2021-05-14 13:19:40|5070.58|5070.58|5070.56|5070.56|5070.58|5070.58|5070.34|5070.34|0
1620998390000|2021-05-14 13:19:50|5070.27|5070.27|5070.27|5070.27|5070.27|5070.27|5070.27|5070.27|0
1620998400000|2021-05-14 13:20:00|5070.51|5070.51|5069.98|5069.98|5070.51|5070.51|5069.98|5069.98|0
1620998410000|2021-05-14 13:20:10|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1620998420000|2021-05-14 13:20:20|5070.66|5070.66|5072.12|5072.12|5072.12|5072.12|5070.66|5070.66|0
1620998450000|2021-05-14 13:20:50|5071.83|5071.83|5071.83|5071.83|5071.83|5071.83|5071.83|5071.83|0
1620998470000|2021-05-14 13:21:10|5072.12|5072.12|5072.12|5072.12|5072.12|5072.12|5072.12|5072.12|0
1620998480000|2021-05-14 13:21:20|5071.83|5071.83|5073.03|5073.03|5073.03|5073.03|5071.83|5071.83|0
1620998490000|2021-05-14 13:21:30|5073.32|5073.32|5072.82|5072.82|5073.8|5073.8|5072.82|5072.82|0
1620998510000|2021-05-14 13:21:50|5073.03|5073.03|5073.03|5073.03|5073.03|5073.03|5073.03|5073.03|0
1620998520000|2021-05-14 13:22:00|5073.32|5073.32|5074.06|5074.06|5074.06|5074.06|5073.32|5073.32|0
1620998530000|2021-05-14 13:22:10|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1620998540000|2021-05-14 13:22:20|5073.87|5073.87|5073.56|5073.56|5074.32|5074.32|5073.56|5073.56|0
1620998550000|2021-05-14 13:22:30|5073.08|5073.08|5072.62|5072.62|5073.08|5073.08|5072.62|5072.62|0
1620998570000|2021-05-14 13:22:50|5072.38|5072.38|5072.62|5072.62|5072.62|5072.62|5072.38|5072.38|0
1620998580000|2021-05-14 13:23:00|5072.41|5072.41|5072.38|5072.38|5072.41|5072.41|5072.38|5072.38|0
1620998590000|2021-05-14 13:23:10|5072.39|5072.39|5071.68|5071.68|5072.39|5072.39|5071.68|5071.68|0
1620998600000|2021-05-14 13:23:20|5071.92|5071.92|5071.88|5071.88|5071.92|5071.92|5071.88|5071.88|0
1620998610000|2021-05-14 13:23:30|5072.12|5072.12|5071.9|5071.9|5072.12|5072.12|5071.9|5071.9|0
1620998620000|2021-05-14 13:23:40|5072.19|5072.19|5071.28|5071.28|5072.19|5072.19|5071.04|5071.04|0
1620998630000|2021-05-14 13:23:50|5070.99|5070.99|5071.01|5071.01|5071.01|5071.01|5070.99|5070.99|0
1620998650000|2021-05-14 13:24:10|5071.04|5071.04|5071.57|5071.57|5071.57|5071.57|5071.04|5071.04|0
1620998660000|2021-05-14 13:24:20|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1620998680000|2021-05-14 13:24:40|5071.73|5071.73|5071.73|5071.73|5071.73|5071.73|5071.73|5071.73|0
1620998690000|2021-05-14 13:24:50|5071.44|5071.44|5070.99|5070.99|5071.44|5071.44|5070.99|5070.99|0
1620998700000|2021-05-14 13:25:00|5071|5071|5067.57|5067.57|5071|5071|5067.06|5067.06|0
1620998710000|2021-05-14 13:25:10|5067.35|5067.35|5068.02|5068.02|5068.02|5068.02|5067.06|5067.06|0
1620998720000|2021-05-14 13:25:20|5067.73|5067.73|5068.71|5068.71|5068.71|5068.71|5067.73|5067.73|0
1620998730000|2021-05-14 13:25:30|5068.95|5068.95|5068.66|5068.66|5068.95|5068.95|5068.66|5068.66|0
1620998750000|2021-05-14 13:25:50|5068.37|5068.37|5067.12|5067.12|5068.37|5068.37|5067.12|5067.12|0
1620998770000|2021-05-14 13:26:10|5066.83|5066.83|5066.04|5066.04|5066.83|5066.83|5066.04|5066.04|0
1620998780000|2021-05-14 13:26:20|5065.59|5065.59|5065.37|5065.37|5065.59|5065.59|5065.37|5065.37|0
1620998790000|2021-05-14 13:26:30|5064.89|5064.89|5064.89|5064.89|5064.89|5064.89|5064.89|5064.89|0
1620998800000|2021-05-14 13:26:40|5064.65|5064.65|5064.94|5064.94|5064.94|5064.94|5064.65|5064.65|0
1620998810000|2021-05-14 13:26:50|5065.23|5065.23|5064.89|5064.89|5065.23|5065.23|5064.65|5064.65|0
1620998820000|2021-05-14 13:27:00|5064.85|5064.85|5064.66|5064.66|5064.87|5064.87|5064.66|5064.66|0
1620998840000|2021-05-14 13:27:20|5064.37|5064.37|5064.73|5064.73|5064.73|5064.73|5064.15|5064.15|0
1620998850000|2021-05-14 13:27:30|5064.49|5064.49|5064.49|5064.49|5064.49|5064.49|5064.49|5064.49|0
1620998860000|2021-05-14 13:27:40|5064.27|5064.27|5063.98|5063.98|5064.27|5064.27|5063.98|5063.98|0
1620998870000|2021-05-14 13:27:50|5064.27|5064.27|5064.49|5064.49|5064.49|5064.49|5064.27|5064.27|0
1620998880000|2021-05-14 13:28:00|5064.27|5064.27|5065.52|5065.52|5065.52|5065.52|5063.84|5063.84|0
1620998890000|2021-05-14 13:28:10|5065.23|5065.23|5064.99|5064.99|5065.23|5065.23|5064.99|5064.99|0
1620998900000|2021-05-14 13:28:20|5064.49|5064.49|5065.74|5065.74|5065.74|5065.74|5064.49|5064.49|0
1620998910000|2021-05-14 13:28:30|5065.98|5065.98|5065.69|5065.69|5065.98|5065.98|5065.69|5065.69|0
1620998920000|2021-05-14 13:28:40|5066.12|5066.12|5066.58|5066.58|5066.58|5066.58|5066.12|5066.12|0
1620998930000|2021-05-14 13:28:50|5066.86|5066.86|5067.3|5067.3|5067.3|5067.3|5066.86|5066.86|0
1620998940000|2021-05-14 13:29:00|5067.54|5067.54|5066.86|5066.86|5067.54|5067.54|5066.86|5066.86|0
1620998950000|2021-05-14 13:29:10|5067.08|5067.08|5067.08|5067.08|5067.08|5067.08|5067.08|5067.08|0
1620998960000|2021-05-14 13:29:20|5066.86|5066.86|5067.61|5067.61|5067.61|5067.61|5066.86|5066.86|0
1620998970000|2021-05-14 13:29:30|5067.82|5067.82|5067.61|5067.61|5067.82|5067.82|5067.61|5067.61|0
1620998980000|2021-05-14 13:29:40|5068.64|5068.64|5068.21|5068.21|5068.64|5068.64|5068.21|5068.21|0
1620998990000|2021-05-14 13:29:50|5068.86|5068.86|5070.25|5070.25|5070.25|5070.25|5068.86|5068.86|0
1620999000000|2021-05-14 13:30:00|5070.49|5070.49|5076.79|5076.79|5076.79|5076.79|5070.49|5070.49|0
1620999010000|2021-05-14 13:30:10|5076.83|5076.83|5075.29|5075.29|5079.47|5079.47|5075.29|5075.29|0
1620999020000|2021-05-14 13:30:20|5076.01|5076.01|5086.47|5086.47|5086.47|5086.47|5075.58|5075.58|0
1620999030000|2021-05-14 13:30:30|5088.66|5088.66|5090.76|5090.76|5093.52|5093.52|5088.66|5088.66|0
1620999040000|2021-05-14 13:30:40|5089.79|5089.79|5088.23|5088.23|5089.79|5089.79|5088.06|5088.06|0
1620999050000|2021-05-14 13:30:50|5087.77|5087.77|5089.75|5089.75|5089.75|5089.75|5087.77|5087.77|0
1620999060000|2021-05-14 13:31:00|5089.76|5089.76|5092.19|5092.19|5092.19|5092.19|5089.76|5089.76|0
1620999070000|2021-05-14 13:31:10|5091.62|5091.62|5091.16|5091.16|5092.12|5092.12|5091.16|5091.16|0
1620999080000|2021-05-14 13:31:20|5091.4|5091.4|5092.43|5092.43|5093.8|5093.8|5091.38|5091.38|0
1620999090000|2021-05-14 13:31:30|5091.74|5091.74|5091.46|5091.46|5091.74|5091.74|5090.42|5090.42|0
1620999100000|2021-05-14 13:31:40|5091.5|5091.5|5091.7|5091.7|5091.7|5091.7|5091.5|5091.5|0
1620999110000|2021-05-14 13:31:50|5090.79|5090.79|5095.99|5095.99|5095.99|5095.99|5090.5|5090.5|0
1620999120000|2021-05-14 13:32:00|5096.21|5096.21|5102.42|5102.42|5102.91|5102.91|5096.21|5096.21|0
1620999130000|2021-05-14 13:32:10|5102.13|5102.13|5106.89|5106.89|5106.89|5106.89|5102.13|5102.13|0
1620999140000|2021-05-14 13:32:20|5107.76|5107.76|5105.43|5105.43|5107.76|5107.76|5105.43|5105.43|0
1620999150000|2021-05-14 13:32:30|5105.44|5105.44|5102.56|5102.56|5105.44|5105.44|5102.32|5102.32|0
1620999160000|2021-05-14 13:32:40|5102.34|5102.34|5100.96|5100.96|5102.87|5102.87|5100.96|5100.96|0
1620999170000|2021-05-14 13:32:50|5099.67|5099.67|5097.99|5097.99|5100.55|5100.55|5097.99|5097.99|0
1620999180000|2021-05-14 13:33:00|5097.51|5097.51|5098.49|5098.49|5101.2|5101.2|5097.51|5097.51|0
1620999190000|2021-05-14 13:33:10|5098.28|5098.28|5100.49|5100.49|5100.49|5100.49|5097.75|5097.75|0
1620999200000|2021-05-14 13:33:20|5100.27|5100.27|5100.22|5100.22|5100.27|5100.27|5099.94|5099.94|0
1620999210000|2021-05-14 13:33:30|5102.12|5102.12|5101.69|5101.69|5102.48|5102.48|5101.69|5101.69|0
1620999220000|2021-05-14 13:33:40|5099.48|5099.48|5099.13|5099.13|5099.77|5099.77|5098.84|5098.84|0
1620999230000|2021-05-14 13:33:50|5098.37|5098.37|5095.14|5095.14|5098.37|5098.37|5095.14|5095.14|0
1620999240000|2021-05-14 13:34:00|5094.37|5094.37|5092.81|5092.81|5094.37|5094.37|5091.59|5091.59|0
1620999250000|2021-05-14 13:34:10|5092.71|5092.71|5091.27|5091.27|5095.16|5095.16|5091.27|5091.27|0
1620999260000|2021-05-14 13:34:20|5091.04|5091.04|5091.47|5091.47|5091.47|5091.47|5090.27|5090.27|0
1620999270000|2021-05-14 13:34:30|5091.76|5091.76|5092.55|5092.55|5093.75|5093.75|5091.76|5091.76|0
1620999280000|2021-05-14 13:34:40|5091.61|5091.61|5088.53|5088.53|5091.61|5091.61|5088.53|5088.53|0
1620999290000|2021-05-14 13:34:50|5087.33|5087.33|5085.92|5085.92|5087.33|5087.33|5085.68|5085.68|0
1620999300000|2021-05-14 13:35:00|5086.11|5086.11|5087.4|5087.4|5087.4|5087.4|5084.83|5084.83|0
1620999310000|2021-05-14 13:35:10|5089.58|5089.58|5089.99|5089.99|5092.46|5092.46|5089.05|5089.05|0
1620999320000|2021-05-14 13:35:20|5089.7|5089.7|5084.86|5084.86|5089.7|5089.7|5084.57|5084.57|0
1620999330000|2021-05-14 13:35:30|5084.57|5084.57|5087.76|5087.76|5087.79|5087.79|5084.57|5084.57|0
1620999340000|2021-05-14 13:35:40|5087.99|5087.99|5087.84|5087.84|5088.23|5088.23|5087.28|5087.28|0
1620999350000|2021-05-14 13:35:50|5092.62|5092.62|5089.69|5089.69|5092.62|5092.62|5089.69|5089.69|0
1620999360000|2021-05-14 13:36:00|5090.26|5090.26|5086.81|5086.81|5090.55|5090.55|5086.81|5086.81|0
1620999370000|2021-05-14 13:36:10|5087.24|5087.24|5088.99|5088.99|5089.85|5089.85|5086.95|5086.95|0
1620999380000|2021-05-14 13:36:20|5089.85|5089.85|5091.58|5091.58|5091.58|5091.58|5089.62|5089.62|0
1620999390000|2021-05-14 13:36:30|5091.36|5091.36|5091.03|5091.03|5092.25|5092.25|5091.03|5091.03|0
1620999400000|2021-05-14 13:36:40|5091.38|5091.38|5091.07|5091.07|5091.38|5091.38|5089.68|5089.68|0
1620999410000|2021-05-14 13:36:50|5091.31|5091.31|5094.09|5094.09|5094.09|5094.09|5091.31|5091.31|0
1620999420000|2021-05-14 13:37:00|5094.86|5094.86|5098.23|5098.23|5099.23|5099.23|5094.86|5094.86|0
1620999430000|2021-05-14 13:37:10|5098.52|5098.52|5102.42|5102.42|5103.37|5103.37|5098.52|5098.52|0
1620999440000|2021-05-14 13:37:20|5102.18|5102.18|5102.3|5102.3|5103.11|5103.11|5102.18|5102.18|0
1620999450000|2021-05-14 13:37:30|5103.11|5103.11|5104.67|5104.67|5104.67|5104.67|5102.58|5102.58|0
1620999460000|2021-05-14 13:37:40|5105.39|5105.39|5108.48|5108.48|5108.72|5108.72|5105.39|5105.39|0
1620999470000|2021-05-14 13:37:50|5109.36|5109.36|5113.3|5113.3|5113.86|5113.86|5108.78|5108.78|0
1620999480000|2021-05-14 13:38:00|5113.08|5113.08|5112.38|5112.38|5113.08|5113.08|5111.62|5111.62|0
1620999490000|2021-05-14 13:38:10|5113.51|5113.51|5114.9|5114.9|5116.6|5116.6|5113.51|5113.51|0
1620999500000|2021-05-14 13:38:20|5115.14|5115.14|5114.8|5114.8|5116.26|5116.26|5114.8|5114.8|0
1620999510000|2021-05-14 13:38:30|5117.25|5117.25|5114.57|5114.57|5117.25|5117.25|5113.25|5113.25|0
1620999520000|2021-05-14 13:38:40|5116.3|5116.3|5117.28|5117.28|5117.36|5117.36|5116.3|5116.3|0
1620999530000|2021-05-14 13:38:50|5117|5117|5113.9|5113.9|5117|5117|5113.66|5113.66|0
1620999540000|2021-05-14 13:39:00|5113.89|5113.89|5113.12|5113.12|5113.89|5113.89|5111.56|5111.56|0
1620999550000|2021-05-14 13:39:10|5112.83|5112.83|5107.17|5107.17|5112.83|5112.83|5107.17|5107.17|0
1620999560000|2021-05-14 13:39:20|5107.51|5107.51|5108.9|5108.9|5109.59|5109.59|5107.51|5107.51|0
1620999570000|2021-05-14 13:39:30|5106.69|5106.69|5106.02|5106.02|5106.69|5106.69|5106.02|5106.02|0
1620999580000|2021-05-14 13:39:40|5106.43|5106.43|5105.28|5105.28|5106.43|5106.43|5105.04|5105.04|0
1620999590000|2021-05-14 13:39:50|5103.69|5103.69|5102.9|5102.9|5103.69|5103.69|5102.9|5102.9|0
1620999600000|2021-05-14 13:40:00|5103.47|5103.47|5102.42|5102.42|5103.47|5103.47|5102.42|5102.42|0
1620999610000|2021-05-14 13:40:10|5102.63|5102.63|5101.6|5101.6|5102.63|5102.63|5101.6|5101.6|0
1620999620000|2021-05-14 13:40:20|5101.89|5101.89|5100.11|5100.11|5101.89|5101.89|5100.11|5100.11|0
1620999630000|2021-05-14 13:40:30|5099.9|5099.9|5101.77|5101.77|5101.98|5101.98|5099.9|5099.9|0
1620999640000|2021-05-14 13:40:40|5101.69|5101.69|5101.38|5101.38|5101.69|5101.69|5101.04|5101.04|0
1620999650000|2021-05-14 13:40:50|5102.32|5102.32|5103.8|5103.8|5104.52|5104.52|5102.32|5102.32|0
1620999660000|2021-05-14 13:41:00|5103.51|5103.51|5102.84|5102.84|5103.51|5103.51|5102.84|5102.84|0
1620999670000|2021-05-14 13:41:10|5102.34|5102.34|5104.93|5104.93|5104.93|5104.93|5102.34|5102.34|0
1620999680000|2021-05-14 13:41:20|5105.15|5105.15|5103.59|5103.59|5105.15|5105.15|5103.59|5103.59|0
1620999690000|2021-05-14 13:41:30|5102.77|5102.77|5103.68|5103.68|5103.68|5103.68|5102.34|5102.34|0
1620999700000|2021-05-14 13:41:40|5103.92|5103.92|5104.14|5104.14|5104.14|5104.14|5103.92|5103.92|0
1620999710000|2021-05-14 13:41:50|5103.85|5103.85|5103.99|5103.99|5103.99|5103.99|5102.79|5102.79|0
1620999720000|2021-05-14 13:42:00|5102.74|5102.74|5100.11|5100.11|5102.74|5102.74|5100.11|5100.11|0
1620999730000|2021-05-14 13:42:10|5099.25|5099.25|5099.93|5099.93|5099.93|5099.93|5098.77|5098.77|0
1620999740000|2021-05-14 13:42:20|5098.44|5098.44|5096.5|5096.5|5098.44|5098.44|5096.5|5096.5|0
1620999750000|2021-05-14 13:42:30|5096.28|5096.28|5096.94|5096.94|5096.94|5096.94|5095.72|5095.72|0
1620999760000|2021-05-14 13:42:40|5098.17|5098.17|5099.13|5099.13|5099.7|5099.7|5098.17|5098.17|0
1620999770000|2021-05-14 13:42:50|5099.11|5099.11|5097.89|5097.89|5099.76|5099.76|5097.89|5097.89|0
1620999780000|2021-05-14 13:43:00|5098.1|5098.1|5101.21|5101.21|5101.21|5101.21|5098.1|5098.1|0
1620999790000|2021-05-14 13:43:10|5101.45|5101.45|5104.01|5104.01|5104.44|5104.44|5101.45|5101.45|0
1620999800000|2021-05-14 13:43:20|5103.72|5103.72|5103.24|5103.24|5103.72|5103.72|5102.95|5102.95|0
1620999810000|2021-05-14 13:43:30|5104.29|5104.29|5104.84|5104.84|5104.84|5104.84|5104.29|5104.29|0
1620999820000|2021-05-14 13:43:40|5105.71|5105.71|5105.92|5105.92|5105.92|5105.92|5104.91|5104.91|0
1620999830000|2021-05-14 13:43:50|5105.15|5105.15|5103.55|5103.55|5105.39|5105.39|5103.55|5103.55|0
1620999840000|2021-05-14 13:44:00|5102.83|5102.83|5104.13|5104.13|5104.13|5104.13|5101.68|5101.68|0
1620999850000|2021-05-14 13:44:10|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|5103.84|0
1620999860000|2021-05-14 13:44:20|5103.26|5103.26|5102.21|5102.21|5103.26|5103.26|5101.92|5101.92|0
1620999870000|2021-05-14 13:44:30|5103.34|5103.34|5103.34|5103.34|5103.34|5103.34|5103.34|5103.34|0
1620999880000|2021-05-14 13:44:40|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|0
1620999890000|2021-05-14 13:44:50|5103.34|5103.34|5104.85|5104.85|5105.76|5105.76|5103.34|5103.34|0
1620999900000|2021-05-14 13:45:00|5105.76|5105.76|5105.93|5105.93|5105.93|5105.93|5105.47|5105.47|0
1620999910000|2021-05-14 13:45:10|5105.69|5105.69|5109.07|5109.07|5109.07|5109.07|5105.69|5105.69|0
1620999920000|2021-05-14 13:45:20|5110.59|5110.59|5113.27|5113.27|5113.7|5113.7|5110.59|5110.59|0
1620999930000|2021-05-14 13:45:30|5112.69|5112.69|5112.26|5112.26|5112.98|5112.98|5112.26|5112.26|0
1620999940000|2021-05-14 13:45:40|5112.55|5112.55|5110.96|5110.96|5112.55|5112.55|5110.96|5110.96|0
1620999950000|2021-05-14 13:45:50|5110.94|5110.94|5109.94|5109.94|5110.94|5110.94|5109.94|5109.94|0
1620999960000|2021-05-14 13:46:00|5110.23|5110.23|5110.03|5110.03|5110.23|5110.23|5108.69|5108.69|0
1620999970000|2021-05-14 13:46:10|5110.32|5110.32|5111.26|5111.26|5111.26|5111.26|5110.32|5110.32|0
1620999980000|2021-05-14 13:46:20|5112.12|5112.12|5113.23|5113.23|5113.23|5113.23|5112.12|5112.12|0
1620999990000|2021-05-14 13:46:30|5113.9|5113.9|5113.39|5113.39|5113.9|5113.9|5113.39|5113.39|0
1621000000000|2021-05-14 13:46:40|5112.58|5112.58|5111.52|5111.52|5112.58|5112.58|5111.52|5111.52|0
1621000010000|2021-05-14 13:46:50|5110.44|5110.44|5110.58|5110.58|5110.58|5110.58|5109.43|5109.43|0
1621000020000|2021-05-14 13:47:00|5110.29|5110.29|5110.34|5110.34|5110.58|5110.58|5110.29|5110.29|0
1621000030000|2021-05-14 13:47:10|5110.87|5110.87|5111.58|5111.58|5111.58|5111.58|5110.87|5110.87|0
1621000040000|2021-05-14 13:47:20|5112.16|5112.16|5110.61|5110.61|5112.16|5112.16|5110.61|5110.61|0
1621000050000|2021-05-14 13:47:30|5110.85|5110.85|5110.43|5110.43|5110.85|5110.85|5110.43|5110.43|0
1621000060000|2021-05-14 13:47:40|5109.64|5109.64|5109.9|5109.9|5109.9|5109.9|5108.34|5108.34|0
1621000070000|2021-05-14 13:47:50|5110.48|5110.48|5110.26|5110.26|5110.91|5110.91|5110.26|5110.26|0
1621000080000|2021-05-14 13:48:00|5110.96|5110.96|5108.85|5108.85|5110.96|5110.96|5108.85|5108.85|0
1621000090000|2021-05-14 13:48:10|5108.8|5108.8|5108.29|5108.29|5108.8|5108.8|5108|5108|0
1621000100000|2021-05-14 13:48:20|5108.28|5108.28|5108.28|5108.28|5108.57|5108.57|5107.75|5107.75|0
1621000110000|2021-05-14 13:48:30|5107.99|5107.99|5108.06|5108.06|5108.06|5108.06|5107.48|5107.48|0
1621000120000|2021-05-14 13:48:40|5108.35|5108.35|5109.07|5109.07|5109.07|5109.07|5108.35|5108.35|0
1621000140000|2021-05-14 13:49:00|5109.65|5109.65|5111.59|5111.59|5111.59|5111.59|5109.65|5109.65|0
1621000150000|2021-05-14 13:49:10|5111.09|5111.09|5111.38|5111.38|5111.38|5111.38|5111.09|5111.09|0
1621000160000|2021-05-14 13:49:20|5111.09|5111.09|5111.33|5111.33|5111.33|5111.33|5110.61|5110.61|0
1621000170000|2021-05-14 13:49:30|5111.09|5111.09|5109.56|5109.56|5111.29|5111.29|5109.56|5109.56|0
1621000180000|2021-05-14 13:49:40|5110.67|5110.67|5110.19|5110.19|5110.67|5110.67|5110.19|5110.19|0
1621000190000|2021-05-14 13:49:50|5109.96|5109.96|5106.47|5106.47|5109.96|5109.96|5106.47|5106.47|0
1621000200000|2021-05-14 13:50:00|5106.19|5106.19|5107.61|5107.61|5107.61|5107.61|5106.13|5106.13|0
1621000210000|2021-05-14 13:50:10|5106.67|5106.67|5106.38|5106.38|5106.67|5106.67|5106.38|5106.38|0
1621000220000|2021-05-14 13:50:20|5106.09|5106.09|5102.88|5102.88|5106.09|5106.09|5102.88|5102.88|0
1621000230000|2021-05-14 13:50:30|5103.12|5103.12|5108|5108|5108|5108|5103.12|5103.12|0
1621000240000|2021-05-14 13:50:40|5109.22|5109.22|5111.3|5111.3|5111.3|5111.3|5109.22|5109.22|0
1621000250000|2021-05-14 13:50:50|5111.59|5111.59|5112.79|5112.79|5113.22|5113.22|5111.59|5111.59|0
1621000260000|2021-05-14 13:51:00|5113.57|5113.57|5118.09|5118.09|5119.08|5119.08|5113.57|5113.57|0
1621000270000|2021-05-14 13:51:10|5118.1|5118.1|5117.6|5117.6|5118.1|5118.1|5117.41|5117.41|0
1621000280000|2021-05-14 13:51:20|5117.07|5117.07|5115.34|5115.34|5117.07|5117.07|5115.34|5115.34|0
1621000290000|2021-05-14 13:51:30|5114.82|5114.82|5115.38|5115.38|5115.43|5115.43|5114.3|5114.3|0
1621000300000|2021-05-14 13:51:40|5115.67|5115.67|5115.89|5115.89|5116.36|5116.36|5115.67|5115.67|0
1621000310000|2021-05-14 13:51:50|5114.83|5114.83|5114.81|5114.81|5114.83|5114.83|5114.59|5114.59|0
1621000320000|2021-05-14 13:52:00|5114.38|5114.38|5116.85|5116.85|5117.14|5117.14|5114.38|5114.38|0
1621000330000|2021-05-14 13:52:10|5117.14|5117.14|5118.17|5118.17|5118.17|5118.17|5117.14|5117.14|0
1621000340000|2021-05-14 13:52:20|5118.97|5118.97|5118.75|5118.75|5119.01|5119.01|5118.46|5118.46|0
1621000350000|2021-05-14 13:52:30|5117.88|5117.88|5117.95|5117.95|5118.24|5118.24|5117.88|5117.88|0
1621000360000|2021-05-14 13:52:40|5117.71|5117.71|5117.14|5117.14|5117.95|5117.95|5117.14|5117.14|0
1621000370000|2021-05-14 13:52:50|5117.38|5117.38|5117.98|5117.98|5118.19|5118.19|5117.38|5117.38|0
1621000380000|2021-05-14 13:53:00|5118.4|5118.4|5119.63|5119.63|5119.63|5119.63|5118.4|5118.4|0
1621000390000|2021-05-14 13:53:10|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|0
1621000400000|2021-05-14 13:53:20|5117.69|5117.69|5117.05|5117.05|5117.75|5117.75|5117.05|5117.05|0
1621000410000|2021-05-14 13:53:30|5117.48|5117.48|5117.5|5117.5|5118.03|5118.03|5117.48|5117.48|0
1621000420000|2021-05-14 13:53:40|5117.79|5117.79|5116.03|5116.03|5117.79|5117.79|5116.03|5116.03|0
1621000430000|2021-05-14 13:53:50|5115.74|5115.74|5117.9|5117.9|5118.43|5118.43|5115.74|5115.74|0
1621000440000|2021-05-14 13:54:00|5118.19|5118.19|5121.74|5121.74|5121.74|5121.74|5118.14|5118.14|0
1621000450000|2021-05-14 13:54:10|5122.03|5122.03|5124.53|5124.53|5125.46|5125.46|5122.03|5122.03|0
1621000460000|2021-05-14 13:54:20|5125.24|5125.24|5122.97|5122.97|5125.24|5125.24|5122.8|5122.8|0
1621000470000|2021-05-14 13:54:30|5122.53|5122.53|5122.53|5122.53|5122.53|5122.53|5122.24|5122.24|0
1621000480000|2021-05-14 13:54:40|5122.29|5122.29|5118.45|5118.45|5122.29|5122.29|5118.45|5118.45|0
1621000490000|2021-05-14 13:54:50|5118.67|5118.67|5118.67|5118.67|5118.96|5118.96|5118.67|5118.67|0
1621000500000|2021-05-14 13:55:00|5118.91|5118.91|5119.94|5119.94|5120.52|5120.52|5118.91|5118.91|0
1621000510000|2021-05-14 13:55:10|5120.28|5120.28|5121.81|5121.81|5121.81|5121.81|5120.28|5120.28|0
1621000520000|2021-05-14 13:55:20|5123.54|5123.54|5122.29|5122.29|5123.54|5123.54|5122.29|5122.29|0
1621000530000|2021-05-14 13:55:30|5122.05|5122.05|5128.35|5128.35|5128.35|5128.35|5122.05|5122.05|0
1621000540000|2021-05-14 13:55:40|5128.59|5128.59|5127.92|5127.92|5129.27|5129.27|5127.87|5127.87|0
1621000550000|2021-05-14 13:55:50|5127.34|5127.34|5125.93|5125.93|5127.34|5127.34|5125.93|5125.93|0
1621000560000|2021-05-14 13:56:00|5125.64|5125.64|5128.54|5128.54|5128.54|5128.54|5125.64|5125.64|0
1621000570000|2021-05-14 13:56:10|5128.25|5128.25|5125.76|5125.76|5128.25|5128.25|5125.76|5125.76|0
1621000580000|2021-05-14 13:56:20|5126.26|5126.26|5124.68|5124.68|5126.26|5126.26|5124.68|5124.68|0
1621000590000|2021-05-14 13:56:30|5124.39|5124.39|5125.02|5125.02|5125.23|5125.23|5124.2|5124.2|0
1621000600000|2021-05-14 13:56:40|5124.73|5124.73|5125.69|5125.69|5125.98|5125.98|5124.73|5124.73|0
1621000610000|2021-05-14 13:56:50|5125.4|5125.4|5125.76|5125.76|5125.76|5125.76|5125.4|5125.4|0
1621000620000|2021-05-14 13:57:00|5125.98|5125.98|5122.74|5122.74|5125.98|5125.98|5122.74|5122.74|0
1621000630000|2021-05-14 13:57:10|5123.03|5123.03|5123.56|5123.56|5123.56|5123.56|5123.03|5123.03|0
1621000640000|2021-05-14 13:57:20|5122.98|5122.98|5127.42|5127.42|5127.42|5127.42|5122.98|5122.98|0
1621000650000|2021-05-14 13:57:30|5127.18|5127.18|5128.68|5128.68|5128.68|5128.68|5127.18|5127.18|0
1621000660000|2021-05-14 13:57:40|5128.97|5128.97|5128.68|5128.68|5129.73|5129.73|5128.68|5128.68|0
1621000670000|2021-05-14 13:57:50|5128.71|5128.71|5128.05|5128.05|5129|5129|5127.8|5127.8|0
1621000680000|2021-05-14 13:58:00|5127.76|5127.76|5125.3|5125.3|5127.76|5127.76|5125.3|5125.3|0
1621000690000|2021-05-14 13:58:10|5125.54|5125.54|5126.5|5126.5|5126.5|5126.5|5125.54|5125.54|0
1621000700000|2021-05-14 13:58:20|5126.61|5126.61|5126.66|5126.66|5127.14|5127.14|5126.61|5126.61|0
1621000710000|2021-05-14 13:58:30|5127.81|5127.81|5127.52|5127.52|5128.1|5128.1|5127.23|5127.23|0
1621000720000|2021-05-14 13:58:40|5127.28|5127.28|5127.41|5127.41|5127.81|5127.81|5127.28|5127.28|0
1621000730000|2021-05-14 13:58:50|5127.19|5127.19|5127.94|5127.94|5127.94|5127.94|5127.19|5127.19|0
1621000740000|2021-05-14 13:59:00|5127.36|5127.36|5126.61|5126.61|5127.94|5127.94|5126.37|5126.37|0
1621000750000|2021-05-14 13:59:10|5126.63|5126.63|5125.96|5125.96|5126.63|5126.63|5125.72|5125.72|0
1621000760000|2021-05-14 13:59:20|5126.25|5126.25|5125.32|5125.32|5126.25|5126.25|5124.5|5124.5|0
1621000770000|2021-05-14 13:59:30|5125.99|5125.99|5126.23|5126.23|5126.23|5126.23|5125.99|5125.99|0
1621000780000|2021-05-14 13:59:40|5123.95|5123.95|5124.29|5124.29|5124.53|5124.53|5123.95|5123.95|0
1621000790000|2021-05-14 13:59:50|5124.07|5124.07|5125.07|5125.07|5125.07|5125.07|5122.69|5122.69|0
1621000800000|2021-05-14 14:00:00|5124.78|5124.78|5122|5122|5125.53|5125.53|5122|5122|0
1621000810000|2021-05-14 14:00:10|5121.98|5121.98|5123.13|5123.13|5123.13|5123.13|5120.94|5120.94|0
1621000820000|2021-05-14 14:00:20|5123.1|5123.1|5121.28|5121.28|5123.92|5123.92|5120.94|5120.94|0
1621000830000|2021-05-14 14:00:30|5120.99|5120.99|5122.14|5122.14|5122.14|5122.14|5120.7|5120.7|0
1621000840000|2021-05-14 14:00:40|5123.44|5123.44|5124|5124|5124|5124|5123.24|5123.24|0
1621000850000|2021-05-14 14:00:50|5123.77|5123.77|5124.02|5124.02|5124.02|5124.02|5123.19|5123.19|0
1621000860000|2021-05-14 14:01:00|5125.72|5125.72|5126.96|5126.96|5127.46|5127.46|5125.15|5125.15|0
1621000870000|2021-05-14 14:01:10|5127|5127|5124.31|5124.31|5127|5127|5124.31|5124.31|0
1621000880000|2021-05-14 14:01:20|5124.6|5124.6|5124.29|5124.29|5124.6|5124.6|5124.29|5124.29|0
1621000890000|2021-05-14 14:01:30|5124.07|5124.07|5121.98|5121.98|5124.07|5124.07|5121.98|5121.98|0
1621000900000|2021-05-14 14:01:40|5121.55|5121.55|5119.93|5119.93|5121.55|5121.55|5119.71|5119.71|0
1621000910000|2021-05-14 14:01:50|5119.69|5119.69|5118.27|5118.27|5119.98|5119.98|5118.27|5118.27|0
1621000920000|2021-05-14 14:02:00|5118.5|5118.5|5118.21|5118.21|5118.96|5118.96|5118.21|5118.21|0
1621000930000|2021-05-14 14:02:10|5118.19|5118.19|5113.51|5113.51|5118.19|5118.19|5113.47|5113.47|0
1621000940000|2021-05-14 14:02:20|5113.22|5113.22|5114.68|5114.68|5115.11|5115.11|5113.22|5113.22|0
1621000950000|2021-05-14 14:02:30|5114.46|5114.46|5115.28|5115.28|5115.52|5115.52|5114.46|5114.46|0
1621000960000|2021-05-14 14:02:40|5116.31|5116.31|5116.85|5116.85|5116.85|5116.85|5116.31|5116.31|0
1621000970000|2021-05-14 14:02:50|5117.31|5117.31|5117.31|5117.31|5117.31|5117.31|5117.09|5117.09|0
1621000980000|2021-05-14 14:03:00|5116.87|5116.87|5112.84|5112.84|5116.87|5116.87|5112.84|5112.84|0
1621000990000|2021-05-14 14:03:10|5112.52|5112.52|5114.04|5114.04|5114.04|5114.04|5111.75|5111.75|0
1621001000000|2021-05-14 14:03:20|5113.75|5113.75|5115.76|5115.76|5115.76|5115.76|5113.75|5113.75|0
1621001010000|2021-05-14 14:03:30|5115.78|5115.78|5115.71|5115.71|5116|5116|5115.49|5115.49|0
1621001020000|2021-05-14 14:03:40|5116.19|5116.19|5116.24|5116.24|5116.48|5116.48|5116.19|5116.19|0
1621001030000|2021-05-14 14:03:50|5115.23|5115.23|5115.01|5115.01|5115.23|5115.23|5115.01|5115.01|0
1621001040000|2021-05-14 14:04:00|5114.8|5114.8|5115.34|5115.34|5115.56|5115.56|5114.8|5114.8|0
1621001050000|2021-05-14 14:04:10|5115.1|5115.1|5112.44|5112.44|5115.1|5115.1|5112.44|5112.44|0
1621001060000|2021-05-14 14:04:20|5112.2|5112.2|5111.91|5111.91|5112.44|5112.44|5111.91|5111.91|0
1621001070000|2021-05-14 14:04:30|5112.2|5112.2|5113.61|5113.61|5113.61|5113.61|5112.2|5112.2|0
1621001080000|2021-05-14 14:04:40|5114.14|5114.14|5116.33|5116.33|5116.57|5116.57|5114.14|5114.14|0
1621001090000|2021-05-14 14:04:50|5115.61|5115.61|5115.37|5115.37|5116.13|5116.13|5115.18|5115.18|0
1621001100000|2021-05-14 14:05:00|5115.66|5115.66|5116.21|5116.21|5116.42|5116.42|5115.66|5115.66|0
1621001110000|2021-05-14 14:05:10|5116.43|5116.43|5115.97|5115.97|5116.43|5116.43|5114.75|5114.75|0
1621001120000|2021-05-14 14:05:20|5115.73|5115.73|5113.47|5113.47|5115.73|5115.73|5113.47|5113.47|0
1621001130000|2021-05-14 14:05:30|5114.05|5114.05|5114.97|5114.97|5114.97|5114.97|5114.05|5114.05|0
1621001140000|2021-05-14 14:05:40|5115.79|5115.79|5117.69|5117.69|5117.69|5117.69|5115.79|5115.79|0
1621001150000|2021-05-14 14:05:50|5117.4|5117.4|5119.88|5119.88|5119.88|5119.88|5117.11|5117.11|0
1621001160000|2021-05-14 14:06:00|5119.59|5119.59|5119.88|5119.88|5120.46|5120.46|5119.59|5119.59|0
1621001170000|2021-05-14 14:06:10|5119.08|5119.08|5122.13|5122.13|5122.13|5122.13|5118.87|5118.87|0
1621001180000|2021-05-14 14:06:20|5122.8|5122.8|5121.05|5121.05|5122.8|5122.8|5121.05|5121.05|0
1621001190000|2021-05-14 14:06:30|5120.81|5120.81|5119.32|5119.32|5120.81|5120.81|5119.32|5119.32|0
1621001200000|2021-05-14 14:06:40|5119.54|5119.54|5121.27|5121.27|5121.27|5121.27|5119.54|5119.54|0
1621001210000|2021-05-14 14:06:50|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|5121.55|0
1621001220000|2021-05-14 14:07:00|5121.27|5121.27|5121.6|5121.6|5122.13|5122.13|5121.03|5121.03|0
1621001230000|2021-05-14 14:07:10|5121.39|5121.39|5121.99|5121.99|5121.99|5121.99|5121.1|5121.1|0
1621001240000|2021-05-14 14:07:20|5121.75|5121.75|5120.12|5120.12|5121.75|5121.75|5120.12|5120.12|0
1621001250000|2021-05-14 14:07:30|5119.88|5119.88|5119.61|5119.61|5119.88|5119.88|5117.84|5117.84|0
1621001260000|2021-05-14 14:07:40|5119.03|5119.03|5120.85|5120.85|5120.85|5120.85|5119.03|5119.03|0
1621001270000|2021-05-14 14:07:50|5119.77|5119.77|5119.19|5119.19|5119.77|5119.77|5119.19|5119.19|0
1621001280000|2021-05-14 14:08:00|5118.95|5118.95|5118.78|5118.78|5119.07|5119.07|5118.21|5118.21|0
1621001290000|2021-05-14 14:08:10|5119.02|5119.02|5117.46|5117.46|5119.89|5119.89|5117.46|5117.46|0
1621001300000|2021-05-14 14:08:20|5117.22|5117.22|5116.55|5116.55|5117.22|5117.22|5116.55|5116.55|0
1621001310000|2021-05-14 14:08:30|5117.3|5117.3|5119.63|5119.63|5119.63|5119.63|5117.3|5117.3|0
1621001320000|2021-05-14 14:08:40|5119.84|5119.84|5119.82|5119.82|5119.84|5119.84|5119.82|5119.82|0
1621001330000|2021-05-14 14:08:50|5120.11|5120.11|5118.25|5118.25|5120.11|5120.11|5118.25|5118.25|0
1621001340000|2021-05-14 14:09:00|5118.54|5118.54|5119.07|5119.07|5119.31|5119.31|5118.54|5118.54|0
1621001350000|2021-05-14 14:09:10|5120.82|5120.82|5121.78|5121.78|5121.78|5121.78|5120.63|5120.63|0
1621001360000|2021-05-14 14:09:20|5122.02|5122.02|5124.8|5124.8|5125.96|5125.96|5122.02|5122.02|0
1621001370000|2021-05-14 14:09:30|5124.35|5124.35|5123.32|5123.32|5125.02|5125.02|5123.32|5123.32|0
1621001380000|2021-05-14 14:09:40|5123.61|5123.61|5123.87|5123.87|5123.87|5123.87|5123.3|5123.3|0
1621001390000|2021-05-14 14:09:50|5123.2|5123.2|5121.75|5121.75|5123.2|5123.2|5121.51|5121.51|0
1621001400000|2021-05-14 14:10:00|5123.16|5123.16|5123.27|5123.27|5123.27|5123.27|5122.71|5122.71|0
1621001410000|2021-05-14 14:10:10|5124.4|5124.4|5126.01|5126.01|5126.01|5126.01|5124.11|5124.11|0
1621001420000|2021-05-14 14:10:20|5125.72|5125.72|5124.69|5124.69|5125.72|5125.72|5124.69|5124.69|0
1621001430000|2021-05-14 14:10:30|5124.93|5124.93|5123.44|5123.44|5124.93|5124.93|5123.44|5123.44|0
1621001440000|2021-05-14 14:10:40|5123.2|5123.2|5122.62|5122.62|5123.2|5123.2|5122.62|5122.62|0
1621001450000|2021-05-14 14:10:50|5123.2|5123.2|5124.4|5124.4|5124.4|5124.4|5123.2|5123.2|0
1621001460000|2021-05-14 14:11:00|5124.36|5124.36|5122.58|5122.58|5124.36|5124.36|5122.58|5122.58|0
1621001480000|2021-05-14 14:11:20|5122.37|5122.37|5122.13|5122.13|5122.61|5122.61|5122.08|5122.08|0
1621001490000|2021-05-14 14:11:30|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|5121.1|0
1621001500000|2021-05-14 14:11:40|5120.81|5120.81|5121.39|5121.39|5121.39|5121.39|5120.81|5120.81|0
1621001510000|2021-05-14 14:11:50|5120.81|5120.81|5123.11|5123.11|5123.11|5123.11|5120.81|5120.81|0
1621001520000|2021-05-14 14:12:00|5123.35|5123.35|5123.28|5123.28|5124.45|5124.45|5123.28|5123.28|0
1621001530000|2021-05-14 14:12:10|5123.26|5123.26|5122.97|5122.97|5123.26|5123.26|5122.49|5122.49|0
1621001540000|2021-05-14 14:12:20|5123.4|5123.4|5124.75|5124.75|5125.25|5125.25|5123.4|5123.4|0
1621001550000|2021-05-14 14:12:30|5123.81|5123.81|5122.71|5122.71|5123.81|5123.81|5122.71|5122.71|0
1621001560000|2021-05-14 14:12:40|5122.69|5122.69|5121.47|5121.47|5122.69|5122.69|5121.47|5121.47|0
1621001570000|2021-05-14 14:12:50|5121.18|5121.18|5118.58|5118.58|5121.18|5121.18|5118.58|5118.58|0
1621001580000|2021-05-14 14:13:00|5118.4|5118.4|5117.67|5117.67|5118.4|5118.4|5117.67|5117.67|0
1621001590000|2021-05-14 14:13:10|5117.44|5117.44|5118.07|5118.07|5118.14|5118.14|5117.44|5117.44|0
1621001600000|2021-05-14 14:13:20|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|0
1621001610000|2021-05-14 14:13:30|5117.49|5117.49|5118.67|5118.67|5118.67|5118.67|5117.49|5117.49|0
1621001620000|2021-05-14 14:13:40|5118.95|5118.95|5118.83|5118.83|5119.72|5119.72|5118.62|5118.62|0
1621001630000|2021-05-14 14:13:50|5119.41|5119.41|5118.45|5118.45|5119.63|5119.63|5117.92|5117.92|0
1621001640000|2021-05-14 14:14:00|5117.97|5117.97|5117.47|5117.47|5117.97|5117.97|5116.89|5116.89|0
1621001650000|2021-05-14 14:14:10|5117.95|5117.95|5119.19|5119.19|5119.19|5119.19|5117.95|5117.95|0
1621001660000|2021-05-14 14:14:20|5118.98|5118.98|5118.05|5118.05|5118.98|5118.98|5118.05|5118.05|0
1621001670000|2021-05-14 14:14:30|5118.28|5118.28|5119.29|5119.29|5119.29|5119.29|5118.28|5118.28|0
1621001680000|2021-05-14 14:14:40|5118.72|5118.72|5119.72|5119.72|5119.72|5119.72|5118.72|5118.72|0
1621001690000|2021-05-14 14:14:50|5120.73|5120.73|5120.93|5120.93|5120.93|5120.93|5120.73|5120.73|0
1621001700000|2021-05-14 14:15:00|5120.35|5120.35|5119.32|5119.32|5120.35|5120.35|5119.11|5119.11|0
1621001710000|2021-05-14 14:15:10|5119.27|5119.27|5118.3|5118.3|5119.27|5119.27|5118.3|5118.3|0
1621001720000|2021-05-14 14:15:20|5118.01|5118.01|5118.28|5118.28|5118.28|5118.28|5118.01|5118.01|0
1621001730000|2021-05-14 14:15:30|5118.32|5118.32|5121.15|5121.15|5121.15|5121.15|5118.32|5118.32|0
1621001740000|2021-05-14 14:15:40|5121.58|5121.58|5120.82|5120.82|5121.58|5121.58|5120.82|5120.82|0
1621001750000|2021-05-14 14:15:50|5120.32|5120.32|5117.37|5117.37|5120.32|5120.32|5117.37|5117.37|0
1621001760000|2021-05-14 14:16:00|5115.57|5115.57|5116.03|5116.03|5116.31|5116.31|5115.28|5115.28|0
1621001770000|2021-05-14 14:16:10|5116.01|5116.01|5115.48|5115.48|5116.01|5116.01|5115.48|5115.48|0
1621001780000|2021-05-14 14:16:20|5115.02|5115.02|5113.97|5113.97|5115.02|5115.02|5113.97|5113.97|0
1621001790000|2021-05-14 14:16:30|5113.69|5113.69|5111.45|5111.45|5113.69|5113.69|5111.45|5111.45|0
1621001800000|2021-05-14 14:16:40|5111.63|5111.63|5111.61|5111.61|5111.63|5111.63|5110.58|5110.58|0
1621001810000|2021-05-14 14:16:50|5112.14|5112.14|5111.9|5111.9|5112.14|5112.14|5111.9|5111.9|0
1621001820000|2021-05-14 14:17:00|5112.35|5112.35|5109.09|5109.09|5112.35|5112.35|5109.09|5109.09|0
1621001830000|2021-05-14 14:17:10|5108.85|5108.85|5109.32|5109.32|5109.32|5109.32|5108.12|5108.12|0
1621001840000|2021-05-14 14:17:20|5109.3|5109.3|5108.22|5108.22|5109.3|5109.3|5108.2|5108.2|0
1621001850000|2021-05-14 14:17:30|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|5109.02|0
1621001860000|2021-05-14 14:17:40|5108.73|5108.73|5107.6|5107.6|5109.02|5109.02|5107.6|5107.6|0
1621001870000|2021-05-14 14:17:50|5107.31|5107.31|5107.07|5107.07|5107.31|5107.31|5107.07|5107.07|0
1621001880000|2021-05-14 14:18:00|5106.8|5106.8|5107.45|5107.45|5107.45|5107.45|5105.6|5105.6|0
1621001890000|2021-05-14 14:18:10|5106.99|5106.99|5105.12|5105.12|5107.04|5107.04|5105.12|5105.12|0
1621001900000|2021-05-14 14:18:20|5104.91|5104.91|5105.05|5105.05|5105.63|5105.63|5104.83|5104.83|0
1621001910000|2021-05-14 14:18:30|5104.55|5104.55|5104.48|5104.48|5104.55|5104.55|5104.48|5104.48|0
1621001920000|2021-05-14 14:18:40|5103.81|5103.81|5106.19|5106.19|5106.19|5106.19|5103.81|5103.81|0
1621001930000|2021-05-14 14:18:50|5106.43|5106.43|5104.32|5104.32|5106.43|5106.43|5103.57|5103.57|0
1621001940000|2021-05-14 14:19:00|5104.56|5104.56|5106.26|5106.26|5106.26|5106.26|5104.56|5104.56|0
1621001950000|2021-05-14 14:19:10|5104.85|5104.85|5105.41|5105.41|5105.41|5105.41|5104.83|5104.83|0
1621001960000|2021-05-14 14:19:20|5105.65|5105.65|5107.81|5107.81|5107.81|5107.81|5105.65|5105.65|0
1621001970000|2021-05-14 14:19:30|5107.57|5107.57|5107.85|5107.85|5107.85|5107.85|5107.57|5107.57|0
1621001980000|2021-05-14 14:19:40|5108.09|5108.09|5108.26|5108.26|5108.55|5108.55|5108.09|5108.09|0
1621001990000|2021-05-14 14:19:50|5107.47|5107.47|5106.53|5106.53|5107.47|5107.47|5106.32|5106.32|0
1621002000000|2021-05-14 14:20:00|5107.3|5107.3|5106.61|5106.61|5107.3|5107.3|5105.74|5105.74|0
1621002010000|2021-05-14 14:20:10|5106.32|5106.32|5108.77|5108.77|5108.77|5108.77|5105.98|5105.98|0
1621002020000|2021-05-14 14:20:20|5109.35|5109.35|5110.26|5110.26|5110.26|5110.26|5109.35|5109.35|0
1621002030000|2021-05-14 14:20:30|5109.97|5109.97|5109.18|5109.18|5109.97|5109.97|5109.18|5109.18|0
1621002040000|2021-05-14 14:20:40|5108.72|5108.72|5109.73|5109.73|5109.75|5109.75|5108.72|5108.72|0
1621002050000|2021-05-14 14:20:50|5109.3|5109.3|5109.07|5109.07|5109.54|5109.54|5109.07|5109.07|0
1621002060000|2021-05-14 14:21:00|5109.3|5109.3|5110.74|5110.74|5110.74|5110.74|5109.3|5109.3|0
1621002070000|2021-05-14 14:21:10|5111.17|5111.17|5112.74|5112.74|5112.74|5112.74|5111.17|5111.17|0
1621002080000|2021-05-14 14:21:20|5112.95|5112.95|5114.9|5114.9|5114.9|5114.9|5112.95|5112.95|0
1621002090000|2021-05-14 14:21:30|5114.25|5114.25|5114.3|5114.3|5114.52|5114.52|5114.06|5114.06|0
1621002100000|2021-05-14 14:21:40|5113.87|5113.87|5112.76|5112.76|5114.09|5114.09|5112.76|5112.76|0
1621002110000|2021-05-14 14:21:50|5113|5113|5113.65|5113.65|5113.65|5113.65|5113|5113|0
1621002120000|2021-05-14 14:22:00|5114.76|5114.76|5114.25|5114.25|5114.76|5114.76|5113.48|5113.48|0
1621002130000|2021-05-14 14:22:10|5112.93|5112.93|5115.21|5115.21|5115.21|5115.21|5112.93|5112.93|0
1621002140000|2021-05-14 14:22:20|5114.39|5114.39|5115.62|5115.62|5115.62|5115.62|5113.91|5113.91|0
1621002150000|2021-05-14 14:22:30|5114.95|5114.95|5114.2|5114.2|5114.95|5114.95|5114.2|5114.2|0
1621002160000|2021-05-14 14:22:40|5114.44|5114.44|5113.39|5113.39|5114.44|5114.44|5113.39|5113.39|0
1621002170000|2021-05-14 14:22:50|5112.04|5112.04|5112.05|5112.05|5112.34|5112.34|5112.04|5112.04|0
1621002180000|2021-05-14 14:23:00|5112.58|5112.58|5112.93|5112.93|5112.93|5112.93|5112.58|5112.58|0
1621002190000|2021-05-14 14:23:10|5112.29|5112.29|5110.73|5110.73|5112.29|5112.29|5110.73|5110.73|0
1621002200000|2021-05-14 14:23:20|5109.98|5109.98|5109.56|5109.56|5109.98|5109.98|5108.43|5108.43|0
1621002210000|2021-05-14 14:23:30|5109.8|5109.8|5111.41|5111.41|5111.41|5111.41|5109.51|5109.51|0
1621002220000|2021-05-14 14:23:40|5111.19|5111.19|5109.85|5109.85|5111.19|5111.19|5109.85|5109.85|0
1621002230000|2021-05-14 14:23:50|5110.42|5110.42|5110.9|5110.9|5110.9|5110.9|5110.42|5110.42|0
1621002240000|2021-05-14 14:24:00|5110.16|5110.16|5110.37|5110.37|5110.37|5110.37|5110.16|5110.16|0
1621002250000|2021-05-14 14:24:10|5110.61|5110.61|5111.94|5111.94|5111.94|5111.94|5110.16|5110.16|0
1621002260000|2021-05-14 14:24:20|5112.87|5112.87|5113.59|5113.59|5113.59|5113.59|5112.87|5112.87|0
1621002270000|2021-05-14 14:24:30|5114.17|5114.17|5114.21|5114.21|5114.21|5114.21|5114.17|5114.17|0
1621002280000|2021-05-14 14:24:40|5114.42|5114.42|5114.42|5114.42|5114.42|5114.42|5114.42|5114.42|0
1621002290000|2021-05-14 14:24:50|5114.64|5114.64|5114.88|5114.88|5114.88|5114.88|5114.64|5114.64|0
1621002300000|2021-05-14 14:25:00|5115.74|5115.74|5116.27|5116.27|5116.32|5116.32|5115.46|5115.46|0
1621002310000|2021-05-14 14:25:10|5116.49|5116.49|5117.5|5117.5|5117.5|5117.5|5116.49|5116.49|0
1621002330000|2021-05-14 14:25:30|5118.36|5118.36|5119.01|5119.01|5119.01|5119.01|5118.36|5118.36|0
1621002340000|2021-05-14 14:25:40|5119.97|5119.97|5121.02|5121.02|5121.02|5121.02|5119.97|5119.97|0
1621002350000|2021-05-14 14:25:50|5120.79|5120.79|5121.55|5121.55|5121.55|5121.55|5120.79|5120.79|0
1621002360000|2021-05-14 14:26:00|5120.04|5120.04|5120.86|5120.86|5120.86|5120.86|5120.04|5120.04|0
1621002370000|2021-05-14 14:26:10|5120.28|5120.28|5120.57|5120.57|5120.57|5120.57|5119.83|5119.83|0
1621002380000|2021-05-14 14:26:20|5120.86|5120.86|5121.34|5121.34|5121.34|5121.34|5120.86|5120.86|0
1621002390000|2021-05-14 14:26:30|5121.63|5121.63|5120.55|5120.55|5121.63|5121.63|5120.55|5120.55|0
1621002400000|2021-05-14 14:26:40|5120.79|5120.79|5119.74|5119.74|5120.79|5120.79|5119.74|5119.74|0
1621002410000|2021-05-14 14:26:50|5120.31|5120.31|5122.15|5122.15|5122.15|5122.15|5120.31|5120.31|0
1621002420000|2021-05-14 14:27:00|5121.65|5121.65|5122.4|5122.4|5122.4|5122.4|5121.41|5121.41|0
1621002430000|2021-05-14 14:27:10|5122.11|5122.11|5121.89|5121.89|5122.11|5122.11|5121.89|5121.89|0
1621002450000|2021-05-14 14:27:30|5122.09|5122.09|5122.67|5122.67|5122.67|5122.67|5122.09|5122.09|0
1621002460000|2021-05-14 14:27:40|5122.09|5122.09|5120.58|5120.58|5122.09|5122.09|5120.58|5120.58|0
1621002470000|2021-05-14 14:27:50|5120.61|5120.61|5120.65|5120.65|5120.89|5120.89|5119.66|5119.66|0
1621002480000|2021-05-14 14:28:00|5121.13|5121.13|5123.07|5123.07|5123.07|5123.07|5121.08|5121.08|0
1621002490000|2021-05-14 14:28:10|5122.78|5122.78|5123.12|5123.12|5123.12|5123.12|5122.25|5122.25|0
1621002500000|2021-05-14 14:28:20|5123.18|5123.18|5120.34|5120.34|5123.22|5123.22|5120.34|5120.34|0
1621002510000|2021-05-14 14:28:30|5120.63|5120.63|5120.27|5120.27|5120.84|5120.84|5120.27|5120.27|0
1621002520000|2021-05-14 14:28:40|5121.66|5121.66|5120.79|5120.79|5121.9|5121.9|5120.79|5120.79|0
1621002540000|2021-05-14 14:29:00|5120.82|5120.82|5119.91|5119.91|5120.82|5120.82|5119.62|5119.62|0
1621002550000|2021-05-14 14:29:10|5119.62|5119.62|5121.57|5121.57|5121.57|5121.57|5119.62|5119.62|0
1621002560000|2021-05-14 14:29:20|5123.18|5123.18|5122.36|5122.36|5123.18|5123.18|5122.36|5122.36|0
1621002570000|2021-05-14 14:29:30|5121.93|5121.93|5123.18|5123.18|5123.18|5123.18|5121.93|5121.93|0
1621002580000|2021-05-14 14:29:40|5122.89|5122.89|5122.31|5122.31|5122.89|5122.89|5122.07|5122.07|0
1621002590000|2021-05-14 14:29:50|5121.85|5121.85|5116.14|5116.14|5121.85|5121.85|5116.14|5116.14|0
1621002600000|2021-05-14 14:30:00|5116.43|5116.43|5120.73|5120.73|5120.73|5120.73|5116.43|5116.43|0
1621002610000|2021-05-14 14:30:10|5120.75|5120.75|5125.4|5125.4|5125.4|5125.4|5120.75|5120.75|0
1621002620000|2021-05-14 14:30:20|5125.69|5125.69|5126.43|5126.43|5126.77|5126.77|5125.69|5125.69|0
1621002630000|2021-05-14 14:30:30|5126.19|5126.19|5125.97|5125.97|5126.77|5126.77|5125.97|5125.97|0
1621002640000|2021-05-14 14:30:40|5125.45|5125.45|5126.8|5126.8|5127.25|5127.25|5125.45|5125.45|0
1621002650000|2021-05-14 14:30:50|5126.22|5126.22|5126.72|5126.72|5126.72|5126.72|5125.98|5125.98|0
1621002660000|2021-05-14 14:31:00|5126.79|5126.79|5126.36|5126.36|5127.29|5127.29|5126.36|5126.36|0
1621002670000|2021-05-14 14:31:10|5126.37|5126.37|5125.56|5125.56|5126.61|5126.61|5125.56|5125.56|0
1621002680000|2021-05-14 14:31:20|5125.84|5125.84|5125.56|5125.56|5125.84|5125.84|5125.56|5125.56|0
1621002690000|2021-05-14 14:31:30|5125.27|5125.27|5124.31|5124.31|5125.27|5125.27|5124.23|5124.23|0
1621002700000|2021-05-14 14:31:40|5124.02|5124.02|5124.79|5124.79|5124.79|5124.79|5123.71|5123.71|0
1621002710000|2021-05-14 14:31:50|5125.32|5125.32|5124.94|5124.94|5126.21|5126.21|5124.94|5124.94|0
1621002720000|2021-05-14 14:32:00|5124.72|5124.72|5123.52|5123.52|5124.72|5124.72|5123.52|5123.52|0
1621002730000|2021-05-14 14:32:10|5123.98|5123.98|5123.74|5123.74|5123.98|5123.98|5123.74|5123.74|0
1621002740000|2021-05-14 14:32:20|5123.28|5123.28|5122.4|5122.4|5123.28|5123.28|5122.32|5122.32|0
1621002750000|2021-05-14 14:32:30|5121.82|5121.82|5120.71|5120.71|5121.82|5121.82|5120.71|5120.71|0
1621002760000|2021-05-14 14:32:40|5119.99|5119.99|5121.84|5121.84|5121.84|5121.84|5119.7|5119.7|0
1621002770000|2021-05-14 14:32:50|5122.27|5122.27|5122.58|5122.58|5122.8|5122.8|5122.27|5122.27|0
1621002780000|2021-05-14 14:33:00|5122.82|5122.82|5123.4|5123.4|5123.4|5123.4|5122.82|5122.82|0
1621002790000|2021-05-14 14:33:10|5123.83|5123.83|5122.06|5122.06|5123.83|5123.83|5121.62|5121.62|0
1621002800000|2021-05-14 14:33:20|5122.3|5122.3|5121.48|5121.48|5122.3|5122.3|5121.48|5121.48|0
1621002810000|2021-05-14 14:33:30|5121.26|5121.26|5120.45|5120.45|5121.26|5121.26|5120.45|5120.45|0
1621002820000|2021-05-14 14:33:40|5120.66|5120.66|5121.26|5121.26|5121.26|5121.26|5120.66|5120.66|0
1621002830000|2021-05-14 14:33:50|5122.22|5122.22|5124.45|5124.45|5124.45|5124.45|5122.22|5122.22|0
1621002840000|2021-05-14 14:34:00|5124.67|5124.67|5123.93|5123.93|5124.67|5124.67|5123.93|5123.93|0
1621002850000|2021-05-14 14:34:10|5124.17|5124.17|5123.13|5123.13|5124.38|5124.38|5123.13|5123.13|0
1621002860000|2021-05-14 14:34:20|5122.89|5122.89|5122.89|5122.89|5123.11|5123.11|5122.66|5122.66|0
1621002880000|2021-05-14 14:34:40|5123.76|5123.76|5124.22|5124.22|5124.22|5124.22|5123.76|5123.76|0
1621002890000|2021-05-14 14:34:50|5124.74|5124.74|5126.05|5126.05|5126.05|5126.05|5124.74|5124.74|0
1621002900000|2021-05-14 14:35:00|5126|5126|5127.1|5127.1|5127.1|5127.1|5125.06|5125.06|0
1621002910000|2021-05-14 14:35:10|5127.08|5127.08|5128.85|5128.85|5128.85|5128.85|5127.08|5127.08|0
1621002920000|2021-05-14 14:35:20|5128.61|5128.61|5128.92|5128.92|5129.13|5129.13|5128.39|5128.39|0
1621002930000|2021-05-14 14:35:30|5128.34|5128.34|5129.06|5129.06|5129.06|5129.06|5127.89|5127.89|0
1621002940000|2021-05-14 14:35:40|5128.85|5128.85|5129.09|5129.09|5129.09|5129.09|5128.85|5128.85|0
1621002950000|2021-05-14 14:35:50|5128.61|5128.61|5127.67|5127.67|5128.61|5128.61|5126.28|5126.28|0
1621002960000|2021-05-14 14:36:00|5128.13|5128.13|5127.36|5127.36|5128.13|5128.13|5127.36|5127.36|0
1621002970000|2021-05-14 14:36:10|5126.5|5126.5|5125.44|5125.44|5126.5|5126.5|5125.44|5125.44|0
1621002980000|2021-05-14 14:36:20|5124.62|5124.62|5124.61|5124.61|5125.11|5125.11|5124.34|5124.34|0
1621002990000|2021-05-14 14:36:30|5124.37|5124.37|5122.83|5122.83|5124.9|5124.9|5122.83|5122.83|0
1621003000000|2021-05-14 14:36:40|5123.12|5123.12|5124.13|5124.13|5124.13|5124.13|5122.83|5122.83|0
1621003010000|2021-05-14 14:36:50|5123.38|5123.38|5122.59|5122.59|5123.67|5123.67|5122.59|5122.59|0
1621003020000|2021-05-14 14:37:00|5122.88|5122.88|5123.49|5123.49|5124.37|5124.37|5122.88|5122.88|0
1621003030000|2021-05-14 14:37:10|5123.44|5123.44|5120.53|5120.53|5123.44|5123.44|5120.53|5120.53|0
1621003040000|2021-05-14 14:37:20|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|5120.27|0
1621003050000|2021-05-14 14:37:30|5120.7|5120.7|5120.24|5120.24|5120.99|5120.99|5120.24|5120.24|0
1621003060000|2021-05-14 14:37:40|5120.03|5120.03|5120.03|5120.03|5120.24|5120.24|5120.03|5120.03|0
1621003070000|2021-05-14 14:37:50|5119.79|5119.79|5117.59|5117.59|5119.79|5119.79|5117.59|5117.59|0
1621003080000|2021-05-14 14:38:00|5115.62|5115.62|5116.27|5116.27|5116.27|5116.27|5115.36|5115.36|0
1621003090000|2021-05-14 14:38:10|5116.56|5116.56|5115.32|5115.32|5116.56|5116.56|5115.32|5115.32|0
1621003100000|2021-05-14 14:38:20|5115.61|5115.61|5117.31|5117.31|5117.31|5117.31|5115.32|5115.32|0
1621003110000|2021-05-14 14:38:30|5119.16|5119.16|5117.53|5117.53|5119.16|5119.16|5117.53|5117.53|0
1621003120000|2021-05-14 14:38:40|5117.77|5117.77|5118.58|5118.58|5118.58|5118.58|5117.77|5117.77|0
1621003130000|2021-05-14 14:38:50|5118.82|5118.82|5118.75|5118.75|5119.04|5119.04|5118.75|5118.75|0
1621003140000|2021-05-14 14:39:00|5119.33|5119.33|5119.1|5119.1|5119.76|5119.76|5119.1|5119.1|0
1621003150000|2021-05-14 14:39:10|5119.04|5119.04|5119.35|5119.35|5119.57|5119.57|5118.8|5118.8|0
1621003160000|2021-05-14 14:39:20|5118.18|5118.18|5117.91|5117.91|5118.18|5118.18|5117.68|5117.68|0
1621003170000|2021-05-14 14:39:30|5117.89|5117.89|5117.07|5117.07|5117.91|5117.91|5117.07|5117.07|0
1621003180000|2021-05-14 14:39:40|5116.87|5116.87|5116.61|5116.61|5116.92|5116.92|5116.23|5116.23|0
1621003190000|2021-05-14 14:39:50|5116.37|5116.37|5117.61|5117.61|5117.61|5117.61|5115.07|5115.07|0
1621003200000|2021-05-14 14:40:00|5118.26|5118.26|5117.01|5117.01|5118.26|5118.26|5117.01|5117.01|0
1621003210000|2021-05-14 14:40:10|5117.73|5117.73|5118.02|5118.02|5118.24|5118.24|5117.73|5117.73|0
1621003220000|2021-05-14 14:40:20|5118.26|5118.26|5117.97|5117.97|5118.26|5118.26|5117.97|5117.97|0
1621003230000|2021-05-14 14:40:30|5117.99|5117.99|5118.77|5118.77|5119.35|5119.35|5117.99|5117.99|0
1621003240000|2021-05-14 14:40:40|5118.56|5118.56|5118.08|5118.08|5118.56|5118.56|5118.08|5118.08|0
1621003250000|2021-05-14 14:40:50|5117.5|5117.5|5117.79|5117.79|5118.08|5118.08|5117.05|5117.05|0
1621003260000|2021-05-14 14:41:00|5117.36|5117.36|5116.37|5116.37|5117.36|5117.36|5116.37|5116.37|0
1621003270000|2021-05-14 14:41:10|5116.61|5116.61|5118.32|5118.32|5118.32|5118.32|5116.61|5116.61|0
1621003280000|2021-05-14 14:41:20|5118.33|5118.33|5118.84|5118.84|5118.84|5118.84|5118.33|5118.33|0
1621003290000|2021-05-14 14:41:30|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|0
1621003300000|2021-05-14 14:41:40|5118.63|5118.63|5120.66|5120.66|5121.31|5121.31|5118.63|5118.63|0
1621003310000|2021-05-14 14:41:50|5119.66|5119.66|5118.99|5118.99|5119.87|5119.87|5118.99|5118.99|0
1621003320000|2021-05-14 14:42:00|5118.91|5118.91|5117.88|5117.88|5119.59|5119.59|5117.88|5117.88|0
1621003330000|2021-05-14 14:42:10|5117.64|5117.64|5117.07|5117.07|5117.64|5117.64|5117.07|5117.07|0
1621003340000|2021-05-14 14:42:20|5117.35|5117.35|5117.27|5117.27|5117.35|5117.35|5116.9|5116.9|0
1621003350000|2021-05-14 14:42:30|5116.83|5116.83|5117.74|5117.74|5117.74|5117.74|5116.83|5116.83|0
1621003360000|2021-05-14 14:42:40|5118.03|5118.03|5118.9|5118.9|5118.9|5118.9|5118.02|5118.02|0
1621003370000|2021-05-14 14:42:50|5119.41|5119.41|5119.41|5119.41|5119.63|5119.63|5119.12|5119.12|0
1621003380000|2021-05-14 14:43:00|5119.7|5119.7|5119.19|5119.19|5119.7|5119.7|5119.19|5119.19|0
1621003390000|2021-05-14 14:43:10|5119.41|5119.41|5120.56|5120.56|5120.56|5120.56|5119.41|5119.41|0
1621003400000|2021-05-14 14:43:20|5120.34|5120.34|5121.95|5121.95|5121.95|5121.95|5120.34|5120.34|0
1621003410000|2021-05-14 14:43:30|5121.99|5121.99|5121.27|5121.27|5121.99|5121.99|5121.27|5121.27|0
1621003420000|2021-05-14 14:43:40|5120.98|5120.98|5120.21|5120.21|5120.98|5120.98|5120.21|5120.21|0
1621003430000|2021-05-14 14:43:50|5120|5120|5118.03|5118.03|5120|5120|5118.03|5118.03|0
1621003440000|2021-05-14 14:44:00|5117.55|5117.55|5116.93|5116.93|5117.55|5117.55|5116.93|5116.93|0
1621003450000|2021-05-14 14:44:10|5116.05|5116.05|5114.77|5114.77|5116.05|5116.05|5114.77|5114.77|0
1621003460000|2021-05-14 14:44:20|5115.28|5115.28|5115.25|5115.25|5115.28|5115.28|5115.25|5115.25|0
1621003470000|2021-05-14 14:44:30|5115.49|5115.49|5117.25|5117.25|5117.25|5117.25|5115.49|5115.49|0
1621003480000|2021-05-14 14:44:40|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|0
1621003490000|2021-05-14 14:44:50|5117.49|5117.49|5118.96|5118.96|5119.61|5119.61|5117.49|5117.49|0
1621003500000|2021-05-14 14:45:00|5118.69|5118.69|5121.69|5121.69|5121.83|5121.83|5118.69|5118.69|0
1621003510000|2021-05-14 14:45:10|5122.34|5122.34|5122.61|5122.61|5122.61|5122.61|5122.32|5122.32|0
1621003520000|2021-05-14 14:45:20|5121.2|5121.2|5122.78|5122.78|5122.78|5122.78|5121.2|5121.2|0
1621003530000|2021-05-14 14:45:30|5122.85|5122.85|5123.83|5123.83|5123.83|5123.83|5122.42|5122.42|0
1621003540000|2021-05-14 14:45:40|5123.87|5123.87|5124.15|5124.15|5124.85|5124.85|5123.87|5123.87|0
1621003550000|2021-05-14 14:45:50|5124.39|5124.39|5125.06|5125.06|5125.06|5125.06|5124.39|5124.39|0
1621003560000|2021-05-14 14:46:00|5125.4|5125.4|5125.9|5125.9|5126.39|5126.39|5125.19|5125.19|0
1621003570000|2021-05-14 14:46:10|5126.41|5126.41|5124.99|5124.99|5126.41|5126.41|5124.46|5124.46|0
1621003580000|2021-05-14 14:46:20|5124.7|5124.7|5122.82|5122.82|5124.7|5124.7|5122.82|5122.82|0
1621003590000|2021-05-14 14:46:30|5123.73|5123.73|5123.47|5123.47|5123.94|5123.94|5123.47|5123.47|0
1621003600000|2021-05-14 14:46:40|5123.23|5123.23|5122.66|5122.66|5123.23|5123.23|5122.4|5122.4|0
1621003610000|2021-05-14 14:46:50|5122.42|5122.42|5122.42|5122.42|5122.42|5122.42|5122.42|5122.42|0
1621003620000|2021-05-14 14:47:00|5122.95|5122.95|5123.16|5123.16|5123.16|5123.16|5122.95|5122.95|0
1621003630000|2021-05-14 14:47:10|5123.24|5123.24|5122.52|5122.52|5123.24|5123.24|5122.52|5122.52|0
1621003640000|2021-05-14 14:47:20|5122.23|5122.23|5121.22|5121.22|5122.23|5122.23|5121.22|5121.22|0
1621003650000|2021-05-14 14:47:30|5120.93|5120.93|5121.72|5121.72|5121.72|5121.72|5120.93|5120.93|0
1621003660000|2021-05-14 14:47:40|5120.91|5120.91|5120.69|5120.69|5120.91|5120.91|5120.69|5120.69|0
1621003670000|2021-05-14 14:47:50|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|5119.73|0
1621003680000|2021-05-14 14:48:00|5119.95|5119.95|5119.76|5119.76|5120.45|5120.45|5119.37|5119.37|0
1621003690000|2021-05-14 14:48:10|5119.47|5119.47|5119.25|5119.25|5119.47|5119.47|5119.25|5119.25|0
1621003700000|2021-05-14 14:48:20|5119.04|5119.04|5119.49|5119.49|5119.49|5119.49|5118.36|5118.36|0
1621003710000|2021-05-14 14:48:30|5119.73|5119.73|5119.01|5119.01|5119.73|5119.73|5119.01|5119.01|0
1621003720000|2021-05-14 14:48:40|5119.49|5119.49|5119.73|5119.73|5119.73|5119.73|5119.49|5119.49|0
1621003730000|2021-05-14 14:48:50|5120.31|5120.31|5120.98|5120.98|5121.48|5121.48|5120.31|5120.31|0
1621003740000|2021-05-14 14:49:00|5121.77|5121.77|5119.32|5119.32|5121.77|5121.77|5119.32|5119.32|0
1621003750000|2021-05-14 14:49:10|5120.21|5120.21|5119.49|5119.49|5120.21|5120.21|5119.49|5119.49|0
1621003760000|2021-05-14 14:49:20|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|0
1621003770000|2021-05-14 14:49:30|5119.2|5119.2|5118.75|5118.75|5119.61|5119.61|5118.75|5118.75|0
1621003780000|2021-05-14 14:49:40|5118.96|5118.96|5121.03|5121.03|5121.03|5121.03|5118.96|5118.96|0
1621003790000|2021-05-14 14:49:50|5120.74|5120.74|5119.29|5119.29|5120.74|5120.74|5119.29|5119.29|0
1621003800000|2021-05-14 14:50:00|5119.82|5119.82|5120.29|5120.29|5120.29|5120.29|5119.82|5119.82|0
1621003810000|2021-05-14 14:50:10|5120.58|5120.58|5120.8|5120.8|5120.82|5120.82|5120.58|5120.58|0
1621003820000|2021-05-14 14:50:20|5120.68|5120.68|5121.13|5121.13|5121.42|5121.42|5120.68|5120.68|0
1621003830000|2021-05-14 14:50:30|5121.37|5121.37|5122.33|5122.33|5122.33|5122.33|5121.32|5121.32|0
1621003840000|2021-05-14 14:50:40|5121.76|5121.76|5122.12|5122.12|5122.33|5122.33|5121.76|5121.76|0
1621003850000|2021-05-14 14:50:50|5121.71|5121.71|5120.2|5120.2|5121.71|5121.71|5120.2|5120.2|0
1621003860000|2021-05-14 14:51:00|5120.73|5120.73|5121.4|5121.4|5121.4|5121.4|5120.73|5120.73|0
1621003870000|2021-05-14 14:51:10|5123.04|5123.04|5122.48|5122.48|5123.06|5123.06|5122.48|5122.48|0
1621003880000|2021-05-14 14:51:20|5122.24|5122.24|5122.22|5122.22|5122.24|5122.24|5122.22|5122.22|0
1621003890000|2021-05-14 14:51:30|5121.65|5121.65|5120.16|5120.16|5121.65|5121.65|5120.16|5120.16|0
1621003900000|2021-05-14 14:51:40|5120.74|5120.74|5120.43|5120.43|5120.74|5120.74|5120.43|5120.43|0
1621003920000|2021-05-14 14:52:00|5120.67|5120.67|5122.3|5122.3|5122.3|5122.3|5120.67|5120.67|0
1621003930000|2021-05-14 14:52:10|5122.59|5122.59|5124.08|5124.08|5124.08|5124.08|5122.59|5122.59|0
1621003940000|2021-05-14 14:52:20|5124.37|5124.37|5121.49|5121.49|5124.39|5124.39|5121.49|5121.49|0
1621003950000|2021-05-14 14:52:30|5121.25|5121.25|5121.01|5121.01|5121.25|5121.25|5120.79|5120.79|0
1621003960000|2021-05-14 14:52:40|5121.54|5121.54|5120.58|5120.58|5121.54|5121.54|5120.34|5120.34|0
1621003970000|2021-05-14 14:52:50|5120.34|5120.34|5122.16|5122.16|5122.4|5122.4|5120.1|5120.1|0
1621003980000|2021-05-14 14:53:00|5122.4|5122.4|5120.67|5120.67|5122.4|5122.4|5120.67|5120.67|0
1621003990000|2021-05-14 14:53:10|5120.66|5120.66|5120.3|5120.3|5120.66|5120.66|5120.08|5120.08|0
1621004000000|2021-05-14 14:53:20|5119.85|5119.85|5118.29|5118.29|5119.85|5119.85|5118.29|5118.29|0
1621004010000|2021-05-14 14:53:30|5118|5118|5117.78|5117.78|5118|5118|5117.78|5117.78|0
1621004020000|2021-05-14 14:53:40|5118|5118|5118.81|5118.81|5118.81|5118.81|5118|5118|0
1621004030000|2021-05-14 14:53:50|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|0
1621004040000|2021-05-14 14:54:00|5118.81|5118.81|5120.91|5120.91|5120.93|5120.93|5118.81|5118.81|0
1621004050000|2021-05-14 14:54:10|5120.04|5120.04|5119.27|5119.27|5120.04|5120.04|5119.27|5119.27|0
1621004060000|2021-05-14 14:54:20|5119.51|5119.51|5119.8|5119.8|5119.8|5119.8|5119.51|5119.51|0
1621004070000|2021-05-14 14:54:30|5120.01|5120.01|5119.78|5119.78|5120.01|5120.01|5119.78|5119.78|0
1621004080000|2021-05-14 14:54:40|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|5120.01|0
1621004090000|2021-05-14 14:54:50|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|0
1621004110000|2021-05-14 14:55:10|5119.49|5119.49|5117.71|5117.71|5119.49|5119.49|5117.71|5117.71|0
1621004120000|2021-05-14 14:55:20|5117.42|5117.42|5118.45|5118.45|5118.45|5118.45|5117.13|5117.13|0
1621004130000|2021-05-14 14:55:30|5118.22|5118.22|5116.6|5116.6|5118.22|5118.22|5116.39|5116.39|0
1621004140000|2021-05-14 14:55:40|5116.32|5116.32|5115.8|5115.8|5116.32|5116.32|5115.55|5115.55|0
1621004150000|2021-05-14 14:55:50|5114.98|5114.98|5113.32|5113.32|5114.98|5114.98|5113.32|5113.32|0
1621004160000|2021-05-14 14:56:00|5114|5114|5116.06|5116.06|5116.06|5116.06|5114|5114|0
1621004170000|2021-05-14 14:56:10|5114.89|5114.89|5114.36|5114.36|5114.89|5114.89|5114.36|5114.36|0
1621004180000|2021-05-14 14:56:20|5114.12|5114.12|5113.54|5113.54|5114.12|5114.12|5113.54|5113.54|0
1621004190000|2021-05-14 14:56:30|5113.83|5113.83|5114.81|5114.81|5115.39|5115.39|5113.83|5113.83|0
1621004200000|2021-05-14 14:56:40|5113.9|5113.9|5111.89|5111.89|5113.9|5113.9|5111.89|5111.89|0
1621004210000|2021-05-14 14:56:50|5112.13|5112.13|5111.87|5111.87|5112.17|5112.17|5111.43|5111.43|0
1621004220000|2021-05-14 14:57:00|5111.84|5111.84|5111.84|5111.84|5112.64|5112.64|5111.84|5111.84|0
1621004230000|2021-05-14 14:57:10|5111.8|5111.8|5112.09|5112.09|5112.09|5112.09|5111.52|5111.52|0
1621004240000|2021-05-14 14:57:20|5111.8|5111.8|5111.8|5111.8|5111.8|5111.8|5111.8|5111.8|0
1621004250000|2021-05-14 14:57:30|5111.57|5111.57|5111.4|5111.4|5112.38|5112.38|5111.35|5111.35|0
1621004260000|2021-05-14 14:57:40|5111.11|5111.11|5112.17|5112.17|5112.17|5112.17|5111.11|5111.11|0
1621004270000|2021-05-14 14:57:50|5112.41|5112.41|5113.58|5113.58|5113.87|5113.87|5112.41|5112.41|0
1621004280000|2021-05-14 14:58:00|5113.54|5113.54|5113.52|5113.52|5113.97|5113.97|5113.28|5113.28|0
1621004290000|2021-05-14 14:58:10|5113.09|5113.09|5112.85|5112.85|5113.09|5113.09|5112.85|5112.85|0
1621004300000|2021-05-14 14:58:20|5113.09|5113.09|5113.54|5113.54|5113.76|5113.76|5113.09|5113.09|0
1621004310000|2021-05-14 14:58:30|5114.14|5114.14|5113.78|5113.78|5114.14|5114.14|5113.78|5113.78|0
1621004320000|2021-05-14 14:58:40|5113.75|5113.75|5114.44|5114.44|5114.44|5114.44|5113.75|5113.75|0
1621004330000|2021-05-14 14:58:50|5114.2|5114.2|5113.67|5113.67|5114.2|5114.2|5113.67|5113.67|0
1621004340000|2021-05-14 14:59:00|5113.43|5113.43|5112.5|5112.5|5113.43|5113.43|5112.5|5112.5|0
1621004350000|2021-05-14 14:59:10|5112.21|5112.21|5111.9|5111.9|5112.21|5112.21|5111.9|5111.9|0
1621004360000|2021-05-14 14:59:20|5112.14|5112.14|5112.33|5112.33|5112.33|5112.33|5112.09|5112.09|0
1621004370000|2021-05-14 14:59:30|5112.27|5112.27|5112.62|5112.62|5112.62|5112.62|5112.27|5112.27|0
1621004380000|2021-05-14 14:59:40|5112.41|5112.41|5112.24|5112.24|5113.01|5113.01|5112.24|5112.24|0
1621004390000|2021-05-14 14:59:50|5111.81|5111.81|5110.84|5110.84|5111.82|5111.82|5110.84|5110.84|0
1621004400000|2021-05-14 15:00:00|5110.55|5110.55|5110.17|5110.17|5110.55|5110.55|5109.37|5109.37|0
1621004410000|2021-05-14 15:00:10|5109.59|5109.59|5110.67|5110.67|5111.39|5111.39|5109.59|5109.59|0
1621004420000|2021-05-14 15:00:20|5110.43|5110.43|5109.52|5109.52|5110.43|5110.43|5109.52|5109.52|0
1621004430000|2021-05-14 15:00:30|5108.95|5108.95|5110.89|5110.89|5111.13|5111.13|5108.95|5108.95|0
1621004440000|2021-05-14 15:00:40|5110.41|5110.41|5108.29|5108.29|5110.43|5110.43|5108.29|5108.29|0
1621004450000|2021-05-14 15:00:50|5108|5108|5108.74|5108.74|5108.96|5108.96|5107.75|5107.75|0
1621004460000|2021-05-14 15:01:00|5108.21|5108.21|5108.28|5108.28|5108.28|5108.28|5107.49|5107.49|0
1621004470000|2021-05-14 15:01:10|5107.99|5107.99|5105.71|5105.71|5107.99|5107.99|5105.47|5105.47|0
1621004480000|2021-05-14 15:01:20|5105.13|5105.13|5102.59|5102.59|5105.13|5105.13|5102.59|5102.59|0
1621004490000|2021-05-14 15:01:30|5102.3|5102.3|5102.54|5102.54|5102.54|5102.54|5102.3|5102.3|0
1621004500000|2021-05-14 15:01:40|5102.83|5102.83|5103.93|5103.93|5103.93|5103.93|5102.25|5102.25|0
1621004510000|2021-05-14 15:01:50|5104.39|5104.39|5102.52|5102.52|5104.39|5104.39|5101.46|5101.46|0
1621004520000|2021-05-14 15:02:00|5101.48|5101.48|5102.25|5102.25|5102.25|5102.25|5101.48|5101.48|0
1621004530000|2021-05-14 15:02:10|5102.01|5102.01|5103.19|5103.19|5103.43|5103.43|5102.01|5102.01|0
1621004540000|2021-05-14 15:02:20|5102.97|5102.97|5105.2|5105.2|5105.2|5105.2|5102.97|5102.97|0
1621004550000|2021-05-14 15:02:30|5105.44|5105.44|5104.7|5104.7|5105.68|5105.68|5104.46|5104.46|0
1621004560000|2021-05-14 15:02:40|5104.92|5104.92|5105.44|5105.44|5105.44|5105.44|5104.92|5104.92|0
1621004570000|2021-05-14 15:02:50|5105.2|5105.2|5105.2|5105.2|5105.2|5105.2|5104.75|5104.75|0
1621004580000|2021-05-14 15:03:00|5105.44|5105.44|5105.66|5105.66|5105.66|5105.66|5105.44|5105.44|0
1621004590000|2021-05-14 15:03:10|5105.88|5105.88|5107.29|5107.29|5107.34|5107.34|5105.88|5105.88|0
1621004600000|2021-05-14 15:03:20|5106.57|5106.57|5107|5107|5107|5107|5106.52|5106.52|0
1621004610000|2021-05-14 15:03:30|5107.21|5107.21|5107.99|5107.99|5108.01|5108.01|5107.21|5107.21|0
1621004620000|2021-05-14 15:03:40|5108.68|5108.68|5108.47|5108.47|5108.68|5108.68|5107.68|5107.68|0
1621004630000|2021-05-14 15:03:50|5109.14|5109.14|5110.15|5110.15|5110.39|5110.39|5109.14|5109.14|0
1621004640000|2021-05-14 15:04:00|5110.39|5110.39|5110.63|5110.63|5110.63|5110.63|5110.39|5110.39|0
1621004650000|2021-05-14 15:04:10|5110.87|5110.87|5109.94|5109.94|5110.87|5110.87|5109.48|5109.48|0
1621004660000|2021-05-14 15:04:20|5110.17|5110.17|5111.32|5111.32|5111.32|5111.32|5110.17|5110.17|0
1621004670000|2021-05-14 15:04:30|5111.08|5111.08|5111.42|5111.42|5111.42|5111.42|5110.39|5110.39|0
1621004680000|2021-05-14 15:04:40|5111.66|5111.66|5109.39|5109.39|5111.66|5111.66|5109.39|5109.39|0
1621004690000|2021-05-14 15:04:50|5108.96|5108.96|5110.11|5110.11|5110.11|5110.11|5108.67|5108.67|0
1621004700000|2021-05-14 15:05:00|5110.54|5110.54|5110.64|5110.64|5111.35|5111.35|5110.54|5110.54|0
1621004710000|2021-05-14 15:05:10|5110.36|5110.36|5110.59|5110.59|5110.59|5110.59|5110.36|5110.36|0
1621004720000|2021-05-14 15:05:20|5111.32|5111.32|5111.28|5111.28|5111.32|5111.32|5111.28|5111.28|0
1621004730000|2021-05-14 15:05:30|5111.57|5111.57|5112.77|5112.77|5112.77|5112.77|5111.57|5111.57|0
1621004740000|2021-05-14 15:05:40|5112.99|5112.99|5115.53|5115.53|5115.53|5115.53|5112.99|5112.99|0
1621004750000|2021-05-14 15:05:50|5115.31|5115.31|5116.51|5116.51|5116.51|5116.51|5115.31|5115.31|0
1621004760000|2021-05-14 15:06:00|5116.75|5116.75|5117.03|5117.03|5117.33|5117.33|5116.75|5116.75|0
1621004770000|2021-05-14 15:06:10|5117.32|5117.32|5116.82|5116.82|5118.71|5118.71|5116.82|5116.82|0
1621004780000|2021-05-14 15:06:20|5116.58|5116.58|5116.31|5116.31|5116.58|5116.58|5115.64|5115.64|0
1621004790000|2021-05-14 15:06:30|5116.55|5116.55|5117.57|5117.57|5117.57|5117.57|5116.51|5116.51|0
1621004800000|2021-05-14 15:06:40|5118|5118|5117.29|5117.29|5118.97|5118.97|5117.29|5117.29|0
1621004810000|2021-05-14 15:06:50|5117.77|5117.77|5119.22|5119.22|5119.44|5119.44|5117.74|5117.74|0
1621004820000|2021-05-14 15:07:00|5119.51|5119.51|5118.31|5118.31|5119.51|5119.51|5118.09|5118.09|0
1621004830000|2021-05-14 15:07:10|5118.09|5118.09|5118.94|5118.94|5118.94|5118.94|5118.09|5118.09|0
1621004840000|2021-05-14 15:07:20|5119.18|5119.18|5119.25|5119.25|5119.25|5119.25|5118.44|5118.44|0
1621004850000|2021-05-14 15:07:30|5119.04|5119.04|5119.47|5119.47|5119.47|5119.47|5119.04|5119.04|0
1621004860000|2021-05-14 15:07:40|5118.25|5118.25|5117.96|5117.96|5118.49|5118.49|5117.96|5117.96|0
1621004870000|2021-05-14 15:07:50|5118.25|5118.25|5118.89|5118.89|5119.18|5119.18|5118.25|5118.25|0
1621004880000|2021-05-14 15:08:00|5119.13|5119.13|5119.65|5119.65|5119.65|5119.65|5118.68|5118.68|0
1621004890000|2021-05-14 15:08:10|5118.72|5118.72|5117.86|5117.86|5118.72|5118.72|5117.62|5117.62|0
1621004900000|2021-05-14 15:08:20|5116.95|5116.95|5116.38|5116.38|5116.95|5116.95|5116.38|5116.38|0
1621004910000|2021-05-14 15:08:30|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|5116.09|0
1621004920000|2021-05-14 15:08:40|5115.92|5115.92|5115.86|5115.86|5115.92|5115.92|5115.57|5115.57|0
1621004930000|2021-05-14 15:08:50|5116.08|5116.08|5115.5|5115.5|5116.08|5116.08|5115.26|5115.26|0
1621004940000|2021-05-14 15:09:00|5115.02|5115.02|5114.37|5114.37|5115.04|5115.04|5114.3|5114.3|0
1621004950000|2021-05-14 15:09:10|5114.59|5114.59|5113.41|5113.41|5114.59|5114.59|5113.41|5113.41|0
1621004960000|2021-05-14 15:09:20|5113.12|5113.12|5113.11|5113.11|5113.12|5113.12|5113.11|5113.11|0
1621004970000|2021-05-14 15:09:30|5111.38|5111.38|5111.67|5111.67|5111.67|5111.67|5111.09|5111.09|0
1621004980000|2021-05-14 15:09:40|5111.96|5111.96|5112.32|5112.32|5112.32|5112.32|5111.62|5111.62|0
1621004990000|2021-05-14 15:09:50|5112.36|5112.36|5111.66|5111.66|5112.36|5112.36|5111.37|5111.37|0
1621005000000|2021-05-14 15:10:00|5111.42|5111.42|5113.91|5113.91|5113.91|5113.91|5111.42|5111.42|0
1621005010000|2021-05-14 15:10:10|5113.33|5113.33|5113.57|5113.57|5113.57|5113.57|5113.33|5113.33|0
1621005020000|2021-05-14 15:10:20|5113.65|5113.65|5114.01|5114.01|5114.23|5114.23|5113.65|5113.65|0
1621005030000|2021-05-14 15:10:30|5114.3|5114.3|5114.99|5114.99|5114.99|5114.99|5114.3|5114.3|0
1621005040000|2021-05-14 15:10:40|5115.43|5115.43|5115.79|5115.79|5115.79|5115.79|5115.26|5115.26|0
1621005050000|2021-05-14 15:10:50|5116.03|5116.03|5116.53|5116.53|5116.53|5116.53|5116.03|5116.03|0
1621005060000|2021-05-14 15:11:00|5116.99|5116.99|5117.28|5117.28|5117.28|5117.28|5116.99|5116.99|0
1621005070000|2021-05-14 15:11:10|5116.24|5116.24|5115.04|5115.04|5116.24|5116.24|5115.04|5115.04|0
1621005080000|2021-05-14 15:11:20|5115.26|5115.26|5114.84|5114.84|5115.26|5115.26|5114.8|5114.8|0
1621005090000|2021-05-14 15:11:30|5115.07|5115.07|5115.36|5115.36|5115.36|5115.36|5115.07|5115.07|0
1621005100000|2021-05-14 15:11:40|5115.58|5115.58|5116.34|5116.34|5116.58|5116.58|5115.58|5115.58|0
1621005110000|2021-05-14 15:11:50|5116.36|5116.36|5116.22|5116.22|5116.75|5116.75|5116.22|5116.22|0
1621005120000|2021-05-14 15:12:00|5116.2|5116.2|5116.2|5116.2|5116.2|5116.2|5115.91|5115.91|0
1621005130000|2021-05-14 15:12:10|5116.24|5116.24|5116.19|5116.19|5116.4|5116.4|5116.19|5116.19|0
1621005140000|2021-05-14 15:12:20|5116.4|5116.4|5117.29|5117.29|5117.29|5117.29|5116.4|5116.4|0
1621005150000|2021-05-14 15:12:30|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|5117.53|0
1621005160000|2021-05-14 15:12:40|5116.95|5116.95|5117.15|5117.15|5117.15|5117.15|5116.71|5116.71|0
1621005170000|2021-05-14 15:12:50|5117.43|5117.43|5117.15|5117.15|5117.43|5117.43|5117.15|5117.15|0
1621005180000|2021-05-14 15:13:00|5117.43|5117.43|5116.47|5116.47|5117.43|5117.43|5116.47|5116.47|0
1621005190000|2021-05-14 15:13:10|5116.19|5116.19|5116.02|5116.02|5116.19|5116.19|5115.73|5115.73|0
1621005200000|2021-05-14 15:13:20|5116.47|5116.47|5118.26|5118.26|5118.26|5118.26|5116.47|5116.47|0
1621005210000|2021-05-14 15:13:30|5118.48|5118.48|5119.06|5119.06|5119.06|5119.06|5118.48|5118.48|0
1621005220000|2021-05-14 15:13:40|5118.56|5118.56|5118.53|5118.53|5118.56|5118.56|5117.84|5117.84|0
1621005230000|2021-05-14 15:13:50|5118.82|5118.82|5119.77|5119.77|5119.77|5119.77|5118.82|5118.82|0
1621005240000|2021-05-14 15:14:00|5119.53|5119.53|5119.77|5119.77|5119.77|5119.77|5119.53|5119.53|0
1621005250000|2021-05-14 15:14:10|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|5119.53|0
1621005260000|2021-05-14 15:14:20|5119.77|5119.77|5119.53|5119.53|5119.77|5119.77|5119.53|5119.53|0
1621005270000|2021-05-14 15:14:30|5119.82|5119.82|5119.36|5119.36|5119.82|5119.82|5119.36|5119.36|0
1621005280000|2021-05-14 15:14:40|5119.6|5119.6|5120.03|5120.03|5120.06|5120.06|5119.6|5119.6|0
1621005290000|2021-05-14 15:14:50|5120.32|5120.32|5120.12|5120.12|5120.32|5120.32|5119.82|5119.82|0
1621005300000|2021-05-14 15:15:00|5121.32|5121.32|5121.34|5121.34|5121.56|5121.56|5121.32|5121.32|0
1621005310000|2021-05-14 15:15:10|5122.35|5122.35|5121.54|5121.54|5122.35|5122.35|5121.54|5121.54|0
1621005320000|2021-05-14 15:15:20|5121.83|5121.83|5120.85|5120.85|5122.07|5122.07|5120.85|5120.85|0
1621005330000|2021-05-14 15:15:30|5120.63|5120.63|5120.35|5120.35|5120.63|5120.63|5120.11|5120.11|0
1621005340000|2021-05-14 15:15:40|5120.06|5120.06|5120.06|5120.06|5120.06|5120.06|5119.77|5119.77|0
1621005350000|2021-05-14 15:15:50|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|5120.27|5120.27|0
1621005360000|2021-05-14 15:16:00|5120.59|5120.59|5120.14|5120.14|5120.59|5120.59|5119.85|5119.85|0
1621005370000|2021-05-14 15:16:10|5119.9|5119.9|5119.41|5119.41|5120.14|5120.14|5119.17|5119.17|0
1621005380000|2021-05-14 15:16:20|5119.43|5119.43|5119.45|5119.45|5119.45|5119.45|5119.4|5119.4|0
1621005390000|2021-05-14 15:16:30|5120.26|5120.26|5121.75|5121.75|5121.75|5121.75|5120.26|5120.26|0
1621005400000|2021-05-14 15:16:40|5122.04|5122.04|5122.29|5122.29|5122.29|5122.29|5122.04|5122.04|0
1621005410000|2021-05-14 15:16:50|5122.53|5122.53|5122.96|5122.96|5122.96|5122.96|5122.53|5122.53|0
1621005420000|2021-05-14 15:17:00|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|5122.75|0
1621005430000|2021-05-14 15:17:10|5122.96|5122.96|5123.75|5123.75|5123.75|5123.75|5122.96|5122.96|0
1621005440000|2021-05-14 15:17:20|5123.74|5123.74|5123.45|5123.45|5123.74|5123.74|5123.21|5123.21|0
1621005450000|2021-05-14 15:17:30|5123.95|5123.95|5125.24|5125.24|5125.24|5125.24|5123.74|5123.74|0
1621005460000|2021-05-14 15:17:40|5125.26|5125.26|5125.5|5125.5|5125.5|5125.5|5125.26|5125.26|0
1621005470000|2021-05-14 15:17:50|5125.24|5125.24|5125.86|5125.86|5126.7|5126.7|5125.24|5125.24|0
1621005480000|2021-05-14 15:18:00|5125.62|5125.62|5125.37|5125.37|5125.62|5125.62|5124.9|5124.9|0
1621005490000|2021-05-14 15:18:10|5125.6|5125.6|5125.55|5125.55|5125.84|5125.84|5125.55|5125.55|0
1621005500000|2021-05-14 15:18:20|5125.08|5125.08|5125.03|5125.03|5125.6|5125.6|5125.03|5125.03|0
1621005520000|2021-05-14 15:18:40|5125.27|5125.27|5126.06|5126.06|5126.06|5126.06|5125.27|5125.27|0
1621005530000|2021-05-14 15:18:50|5126.05|5126.05|5125.83|5125.83|5126.07|5126.07|5125.83|5125.83|0
1621005540000|2021-05-14 15:19:00|5126.07|5126.07|5126.07|5126.07|5126.07|5126.07|5126.07|5126.07|0
1621005550000|2021-05-14 15:19:10|5126.81|5126.81|5126.18|5126.18|5126.81|5126.81|5126.18|5126.18|0
1621005560000|2021-05-14 15:19:20|5126.39|5126.39|5126.39|5126.39|5126.63|5126.63|5126.39|5126.39|0
1621005570000|2021-05-14 15:19:30|5126.68|5126.68|5127.52|5127.52|5127.81|5127.81|5126.68|5126.68|0
1621005580000|2021-05-14 15:19:40|5127.81|5127.81|5127.52|5127.52|5127.81|5127.81|5127.52|5127.52|0
1621005590000|2021-05-14 15:19:50|5127.54|5127.54|5126.79|5126.79|5127.54|5127.54|5126.34|5126.34|0
1621005600000|2021-05-14 15:20:00|5126.56|5126.56|5126.07|5126.07|5126.56|5126.56|5125.45|5125.45|0
1621005610000|2021-05-14 15:20:10|5125.8|5125.8|5125.51|5125.51|5125.8|5125.8|5125.51|5125.51|0
1621005620000|2021-05-14 15:20:20|5126.04|5126.04|5126.76|5126.76|5126.76|5126.76|5126.04|5126.04|0
1621005630000|2021-05-14 15:20:30|5126.04|5126.04|5126.54|5126.54|5126.54|5126.54|5125.8|5125.8|0
1621005640000|2021-05-14 15:20:40|5126.3|5126.3|5125.73|5125.73|5126.3|5126.3|5125.73|5125.73|0
1621005650000|2021-05-14 15:20:50|5126.78|5126.78|5127.04|5127.04|5127.04|5127.04|5126.49|5126.49|0
1621005660000|2021-05-14 15:21:00|5127.33|5127.33|5127.11|5127.11|5127.33|5127.33|5127.11|5127.11|0
1621005670000|2021-05-14 15:21:10|5127.54|5127.54|5127.83|5127.83|5127.83|5127.83|5127.3|5127.3|0
1621005680000|2021-05-14 15:21:20|5127.54|5127.54|5127.3|5127.3|5127.54|5127.54|5127.3|5127.3|0
1621005690000|2021-05-14 15:21:30|5127.06|5127.06|5125.8|5125.8|5127.06|5127.06|5125.8|5125.8|0
1621005700000|2021-05-14 15:21:40|5126.09|5126.09|5125.87|5125.87|5126.09|5126.09|5125.66|5125.66|0
1621005710000|2021-05-14 15:21:50|5125.44|5125.44|5125.2|5125.2|5125.66|5125.66|5125.2|5125.2|0
1621005720000|2021-05-14 15:22:00|5124.7|5124.7|5125.42|5125.42|5125.42|5125.42|5124.46|5124.46|0
1621005730000|2021-05-14 15:22:10|5125.71|5125.71|5125.47|5125.47|5125.71|5125.71|5125.47|5125.47|0
1621005750000|2021-05-14 15:22:30|5125.71|5125.71|5127.7|5127.7|5127.7|5127.7|5125.71|5125.71|0
1621005760000|2021-05-14 15:22:40|5127.99|5127.99|5128.97|5128.97|5129.21|5129.21|5127.99|5127.99|0
1621005770000|2021-05-14 15:22:50|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|5128.73|0
1621005780000|2021-05-14 15:23:00|5128.51|5128.51|5127.99|5127.99|5128.51|5128.51|5127.24|5127.24|0
1621005790000|2021-05-14 15:23:10|5127.7|5127.7|5127.7|5127.7|5127.7|5127.7|5127.24|5127.24|0
1621005800000|2021-05-14 15:23:20|5127.24|5127.24|5127.41|5127.41|5127.7|5127.7|5127.24|5127.24|0
1621005810000|2021-05-14 15:23:30|5126.93|5126.93|5126.62|5126.62|5126.93|5126.93|5126.4|5126.4|0
1621005830000|2021-05-14 15:23:50|5126.86|5126.86|5125.66|5125.66|5126.86|5126.86|5125.66|5125.66|0
1621005840000|2021-05-14 15:24:00|5125.44|5125.44|5126.14|5126.14|5126.14|5126.14|5125.44|5125.44|0
1621005860000|2021-05-14 15:24:20|5125.9|5125.9|5125.95|5125.95|5125.95|5125.95|5125.9|5125.9|0
1621005870000|2021-05-14 15:24:30|5126.69|5126.69|5126.93|5126.93|5126.93|5126.93|5126.69|5126.69|0
1621005880000|2021-05-14 15:24:40|5126.95|5126.95|5126.27|5126.27|5126.95|5126.95|5126.27|5126.27|0
1621005890000|2021-05-14 15:24:50|5125.98|5125.98|5125.61|5125.61|5125.98|5125.98|5125.61|5125.61|0
1621005900000|2021-05-14 15:25:00|5125.13|5125.13|5127.31|5127.31|5127.31|5127.31|5125.13|5125.13|0
1621005910000|2021-05-14 15:25:10|5127.1|5127.1|5126.32|5126.32|5127.1|5127.1|5126.32|5126.32|0
1621005920000|2021-05-14 15:25:20|5126.08|5126.08|5125.61|5125.61|5126.08|5126.08|5125.61|5125.61|0
1621005930000|2021-05-14 15:25:30|5125.32|5125.32|5126.35|5126.35|5126.35|5126.35|5125.32|5125.32|0
1621005940000|2021-05-14 15:25:40|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|0
1621005950000|2021-05-14 15:25:50|5126.4|5126.4|5126.42|5126.42|5126.42|5126.42|5126.4|5126.4|0
1621005960000|2021-05-14 15:26:00|5126.13|5126.13|5125.67|5125.67|5126.13|5126.13|5125.24|5125.24|0
1621005970000|2021-05-14 15:26:10|5125.91|5125.91|5125.52|5125.52|5125.95|5125.95|5125.52|5125.52|0
1621005980000|2021-05-14 15:26:20|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|5125.74|0
1621005990000|2021-05-14 15:26:30|5125.5|5125.5|5125.18|5125.18|5125.75|5125.75|5125.18|5125.18|0
1621006000000|2021-05-14 15:26:40|5125.39|5125.39|5125.4|5125.4|5125.4|5125.4|5125.39|5125.39|0
1621006010000|2021-05-14 15:26:50|5125.69|5125.69|5125.02|5125.02|5125.69|5125.69|5124.44|5124.44|0
1621006020000|2021-05-14 15:27:00|5125.26|5125.26|5125.77|5125.77|5125.79|5125.79|5124.97|5124.97|0
1621006030000|2021-05-14 15:27:10|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|5125.98|0
1621006040000|2021-05-14 15:27:20|5125.74|5125.74|5124.85|5124.85|5125.96|5125.96|5124.85|5124.85|0
1621006050000|2021-05-14 15:27:30|5124.18|5124.18|5123.51|5123.51|5124.18|5124.18|5123.22|5123.22|0
1621006060000|2021-05-14 15:27:40|5123.5|5123.5|5122.92|5122.92|5123.82|5123.82|5122.24|5122.24|0
1621006070000|2021-05-14 15:27:50|5122.63|5122.63|5122.9|5122.9|5122.92|5122.92|5122.63|5122.63|0
1621006080000|2021-05-14 15:28:00|5122.32|5122.32|5121.79|5121.79|5122.32|5122.32|5121.22|5121.22|0
1621006090000|2021-05-14 15:28:10|5122.32|5122.32|5123.13|5123.13|5123.13|5123.13|5122.32|5122.32|0
1621006100000|2021-05-14 15:28:20|5123.42|5123.42|5123.41|5123.41|5123.42|5123.42|5123.41|5123.41|0
1621006110000|2021-05-14 15:28:30|5123.45|5123.45|5123.21|5123.21|5123.48|5123.48|5123.21|5123.21|0
1621006120000|2021-05-14 15:28:40|5123.27|5123.27|5124.92|5124.92|5124.92|5124.92|5123.27|5123.27|0
1621006130000|2021-05-14 15:28:50|5124.71|5124.71|5124.19|5124.19|5124.99|5124.99|5124.19|5124.19|0
1621006140000|2021-05-14 15:29:00|5123.51|5123.51|5125.87|5125.87|5126.52|5126.52|5123.51|5123.51|0
1621006150000|2021-05-14 15:29:10|5125.37|5125.37|5124.86|5124.86|5125.37|5125.37|5124.62|5124.62|0
1621006160000|2021-05-14 15:29:20|5124.91|5124.91|5124.69|5124.69|5124.91|5124.91|5124.69|5124.69|0
1621006170000|2021-05-14 15:29:30|5124.98|5124.98|5124.86|5124.86|5125.48|5125.48|5124.48|5124.48|0
1621006180000|2021-05-14 15:29:40|5125.44|5125.44|5126.3|5126.3|5126.83|5126.83|5125.44|5125.44|0
1621006190000|2021-05-14 15:29:50|5126.06|5126.06|5128.23|5128.23|5128.23|5128.23|5126.06|5126.06|0
1621235700000|2021-05-17 07:15:00|5107.03|5107.03|5105.88|5105.88|5107.03|5107.03|5105.88|5105.88|0
1621235710000|2021-05-17 07:15:10|5106.45|5106.45|5106.17|5106.17|5106.45|5106.45|5106.17|5106.17|0
1621235720000|2021-05-17 07:15:20|5106.05|5106.05|5102.02|5102.02|5106.08|5106.08|5102.02|5102.02|0
1621235730000|2021-05-17 07:15:30|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|0
1621235750000|2021-05-17 07:15:50|5102.48|5102.48|5103.01|5103.01|5103.01|5103.01|5102.34|5102.34|0
1621235760000|2021-05-17 07:16:00|5103.54|5103.54|5105.25|5105.25|5106.69|5106.69|5103.54|5103.54|0
1621235770000|2021-05-17 07:16:10|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|0
1621235780000|2021-05-17 07:16:20|5102.28|5102.28|5102.21|5102.21|5102.85|5102.85|5102.14|5102.14|0
1621235790000|2021-05-17 07:16:30|5101.93|5101.93|5102.25|5102.25|5102.25|5102.25|5101.93|5101.93|0
1621235810000|2021-05-17 07:16:50|5101.24|5101.24|5099.8|5099.8|5101.24|5101.24|5099.8|5099.8|0
1621235840000|2021-05-17 07:17:20|5098.94|5098.94|5098.94|5098.94|5099.23|5099.23|5098.94|5098.94|0
1621235850000|2021-05-17 07:17:30|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|5098.98|0
1621235860000|2021-05-17 07:17:40|5098.95|5098.95|5098.44|5098.44|5098.95|5098.95|5098.44|5098.44|0
1621235870000|2021-05-17 07:17:50|5098.23|5098.23|5095.03|5095.03|5098.23|5098.23|5095.03|5095.03|0
1621235880000|2021-05-17 07:18:00|5095.32|5095.32|5096.57|5096.57|5096.57|5096.57|5095.32|5095.32|0
1621235890000|2021-05-17 07:18:10|5096.55|5096.55|5096.4|5096.4|5097.2|5097.2|5096.4|5096.4|0
1621235900000|2021-05-17 07:18:20|5097.98|5097.98|5097.69|5097.69|5097.98|5097.98|5097.69|5097.69|0
1621235910000|2021-05-17 07:18:30|5097.72|5097.72|5097.7|5097.7|5097.72|5097.72|5097.7|5097.7|0
1621235920000|2021-05-17 07:18:40|5097.74|5097.74|5098.25|5098.25|5098.25|5098.25|5097.74|5097.74|0
1621235930000|2021-05-17 07:18:50|5098.03|5098.03|5097.45|5097.45|5098.03|5098.03|5097.45|5097.45|0
1621235940000|2021-05-17 07:19:00|5097.24|5097.24|5097.82|5097.82|5097.82|5097.82|5097.24|5097.24|0
1621235950000|2021-05-17 07:19:10|5097.91|5097.91|5097.89|5097.89|5097.91|5097.91|5097.89|5097.89|0
1621235960000|2021-05-17 07:19:20|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|5098.13|0
1621235970000|2021-05-17 07:19:30|5098.37|5098.37|5098.37|5098.37|5098.37|5098.37|5098.37|5098.37|0
1621235980000|2021-05-17 07:19:40|5099.04|5099.04|5098.38|5098.38|5099.07|5099.07|5098.38|5098.38|0
1621235990000|2021-05-17 07:19:50|5098.09|5098.09|5098.06|5098.06|5098.09|5098.09|5098.06|5098.06|0
1621236000000|2021-05-17 07:20:00|5098.24|5098.24|5097.12|5097.12|5098.24|5098.24|5097.12|5097.12|0
1621236010000|2021-05-17 07:20:10|5096.26|5096.26|5094.67|5094.67|5096.26|5096.26|5094.67|5094.67|0
1621236020000|2021-05-17 07:20:20|5093.48|5093.48|5090.26|5090.26|5093.48|5093.48|5090.02|5090.02|0
1621236030000|2021-05-17 07:20:30|5090.5|5090.5|5090.5|5090.5|5090.5|5090.5|5090.5|5090.5|0
1621236040000|2021-05-17 07:20:40|5090.73|5090.73|5091.38|5091.38|5091.38|5091.38|5090.73|5090.73|0
1621236050000|2021-05-17 07:20:50|5090.8|5090.8|5091.04|5091.04|5091.04|5091.04|5090.8|5090.8|0
1621236060000|2021-05-17 07:21:00|5091.26|5091.26|5091.79|5091.79|5091.79|5091.79|5091.26|5091.26|0
1621236070000|2021-05-17 07:21:10|5092|5092|5093.44|5093.44|5093.73|5093.73|5092|5092|0
1621236080000|2021-05-17 07:21:20|5093.15|5093.15|5092.46|5092.46|5093.15|5093.15|5090.29|5090.29|0
1621236090000|2021-05-17 07:21:30|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|5092.24|0
1621236110000|2021-05-17 07:21:50|5091.67|5091.67|5091.67|5091.67|5091.67|5091.67|5091.67|5091.67|0
1621236120000|2021-05-17 07:22:00|5091.95|5091.95|5091.72|5091.72|5091.95|5091.95|5091.72|5091.72|0
1621236130000|2021-05-17 07:22:10|5092|5092|5091.19|5091.19|5092.24|5092.24|5091.19|5091.19|0
1621236140000|2021-05-17 07:22:20|5091.67|5091.67|5091.88|5091.88|5091.88|5091.88|5091.67|5091.67|0
1621236160000|2021-05-17 07:22:40|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.46|5092.46|0
1621236170000|2021-05-17 07:22:50|5093.04|5093.04|5092.27|5092.27|5093.04|5093.04|5092.27|5092.27|0
1621236180000|2021-05-17 07:23:00|5091.98|5091.98|5091.4|5091.4|5091.98|5091.98|5091.4|5091.4|0
1621236190000|2021-05-17 07:23:10|5091.52|5091.52|5090.8|5090.8|5091.52|5091.52|5090.8|5090.8|0
1621236200000|2021-05-17 07:23:20|5088.37|5088.37|5087.74|5087.74|5088.37|5088.37|5087.74|5087.74|0
1621236210000|2021-05-17 07:23:30|5087.5|5087.5|5087.79|5087.79|5087.79|5087.79|5087.5|5087.5|0
1621236220000|2021-05-17 07:23:40|5087.5|5087.5|5087.21|5087.21|5087.5|5087.5|5087.21|5087.21|0
1621236230000|2021-05-17 07:23:50|5086.92|5086.92|5086.86|5086.86|5086.92|5086.92|5086.86|5086.86|0
1621236240000|2021-05-17 07:24:00|5086|5086|5085.03|5085.03|5086.08|5086.08|5085.03|5085.03|0
1621236250000|2021-05-17 07:24:10|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|0
1621236260000|2021-05-17 07:24:20|5085.75|5085.75|5085.32|5085.32|5085.75|5085.75|5085.32|5085.32|0
1621236270000|2021-05-17 07:24:30|5084.74|5084.74|5083.33|5083.33|5084.96|5084.96|5083.33|5083.33|0
1621236280000|2021-05-17 07:24:40|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|0
1621236290000|2021-05-17 07:24:50|5084.24|5084.24|5083.95|5083.95|5084.24|5084.24|5083.95|5083.95|0
1621236310000|2021-05-17 07:25:10|5084.53|5084.53|5085.56|5085.56|5085.56|5085.56|5084.53|5084.53|0
1621236320000|2021-05-17 07:25:20|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|0
1621236330000|2021-05-17 07:25:30|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|0
1621236340000|2021-05-17 07:25:40|5086.98|5086.98|5085.06|5085.06|5086.98|5086.98|5085.06|5085.06|0
1621236350000|2021-05-17 07:25:50|5083.9|5083.9|5083.86|5083.86|5083.9|5083.9|5083.86|5083.86|0
1621236360000|2021-05-17 07:26:00|5083.84|5083.84|5084.75|5084.75|5084.75|5084.75|5083.84|5083.84|0
1621236380000|2021-05-17 07:26:20|5084.47|5084.47|5084.47|5084.47|5084.47|5084.47|5084.47|5084.47|0
1621236390000|2021-05-17 07:26:30|5083.51|5083.51|5082.89|5082.89|5083.51|5083.51|5082.72|5082.72|0
1621236400000|2021-05-17 07:26:40|5082.6|5082.6|5082.89|5082.89|5082.89|5082.89|5082.6|5082.6|0
1621236420000|2021-05-17 07:27:00|5082.02|5082.02|5080.97|5080.97|5082.02|5082.02|5080.97|5080.97|0
1621236430000|2021-05-17 07:27:10|5080.68|5080.68|5080.1|5080.1|5080.68|5080.68|5080.1|5080.1|0
1621236440000|2021-05-17 07:27:20|5079.52|5079.52|5079.52|5079.52|5079.52|5079.52|5079.52|5079.52|0
1621236450000|2021-05-17 07:27:30|5079.81|5079.81|5079.38|5079.38|5079.81|5079.81|5079.38|5079.38|0
1621236460000|2021-05-17 07:27:40|5078.47|5078.47|5079.38|5079.38|5079.38|5079.38|5078.47|5078.47|0
1621236470000|2021-05-17 07:27:50|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|0
1621236480000|2021-05-17 07:28:00|5078.81|5078.81|5079.1|5079.1|5079.1|5079.1|5078.59|5078.59|0
1621236490000|2021-05-17 07:28:10|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|0
1621236500000|2021-05-17 07:28:20|5079.67|5079.67|5079.24|5079.24|5079.82|5079.82|5079.24|5079.24|0
1621236510000|2021-05-17 07:28:30|5078.95|5078.95|5078.66|5078.66|5078.95|5078.95|5078.66|5078.66|0
1621236520000|2021-05-17 07:28:40|5078.37|5078.37|5078.56|5078.56|5078.56|5078.56|5078.32|5078.32|0
1621236540000|2021-05-17 07:29:00|5078.35|5078.35|5078.06|5078.06|5078.35|5078.35|5078.06|5078.06|0
1621236550000|2021-05-17 07:29:10|5078.27|5078.27|5079.84|5079.84|5079.84|5079.84|5078.03|5078.03|0
1621236560000|2021-05-17 07:29:20|5079.55|5079.55|5079.55|5079.55|5079.55|5079.55|5079.55|5079.55|0
1621236580000|2021-05-17 07:29:40|5080.27|5080.27|5080.27|5080.27|5080.27|5080.27|5080.27|5080.27|0
1621236590000|2021-05-17 07:29:50|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|5081.7|0
1621236600000|2021-05-17 07:30:00|5080.94|5080.94|5079.21|5079.21|5080.94|5080.94|5079.21|5079.21|0
1621236610000|2021-05-17 07:30:10|5078.41|5078.41|5076.4|5076.4|5078.41|5078.41|5075.68|5075.68|0
1621236620000|2021-05-17 07:30:20|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|0
1621236630000|2021-05-17 07:30:30|5076.61|5076.61|5076.9|5076.9|5077.33|5077.33|5076.61|5076.61|0
1621236640000|2021-05-17 07:30:40|5076.61|5076.61|5076.37|5076.37|5076.61|5076.61|5076.37|5076.37|0
1621236650000|2021-05-17 07:30:50|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|0
1621236660000|2021-05-17 07:31:00|5076.32|5076.32|5076.32|5076.32|5076.32|5076.32|5076.32|5076.32|0
1621236670000|2021-05-17 07:31:10|5076.9|5076.9|5078.68|5078.68|5078.96|5078.96|5076.9|5076.9|0
1621236690000|2021-05-17 07:31:30|5078.64|5078.64|5078.56|5078.56|5078.64|5078.64|5078.56|5078.56|0
1621236710000|2021-05-17 07:31:50|5080.29|5080.29|5080.29|5080.29|5080.29|5080.29|5080.29|5080.29|0
1621236720000|2021-05-17 07:32:00|5081.78|5081.78|5082.21|5082.21|5082.21|5082.21|5081.78|5081.78|0
1621236730000|2021-05-17 07:32:10|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|0
1621236740000|2021-05-17 07:32:20|5082.21|5082.21|5084.15|5084.15|5084.15|5084.15|5082.21|5082.21|0
1621236750000|2021-05-17 07:32:30|5084.58|5084.58|5084.58|5084.58|5084.58|5084.58|5084.58|5084.58|0
1621236770000|2021-05-17 07:32:50|5084.3|5084.3|5081.54|5081.54|5084.3|5084.3|5081.54|5081.54|0
1621236780000|2021-05-17 07:33:00|5081.25|5081.25|5080.99|5080.99|5081.25|5081.25|5080.7|5080.7|0
1621236790000|2021-05-17 07:33:10|5080.41|5080.41|5080.41|5080.41|5080.41|5080.41|5080.41|5080.41|0
1621236800000|2021-05-17 07:33:20|5080.12|5080.12|5078.63|5078.63|5080.12|5080.12|5078.63|5078.63|0
1621236810000|2021-05-17 07:33:30|5078.49|5078.49|5078.06|5078.06|5078.49|5078.49|5078.06|5078.06|0
1621236820000|2021-05-17 07:33:40|5077.77|5077.77|5077.77|5077.77|5077.77|5077.77|5077.77|5077.77|0
1621236840000|2021-05-17 07:34:00|5077.2|5077.2|5077.15|5077.15|5077.2|5077.2|5076.86|5076.86|0
1621236850000|2021-05-17 07:34:10|5075.88|5075.88|5076.63|5076.63|5076.63|5076.63|5075.88|5075.88|0
1621236860000|2021-05-17 07:34:20|5076.34|5076.34|5074.3|5074.3|5076.34|5076.34|5074.3|5074.3|0
1621236870000|2021-05-17 07:34:30|5074.59|5074.59|5076.32|5076.32|5076.32|5076.32|5074.59|5074.59|0
1621236880000|2021-05-17 07:34:40|5076.75|5076.75|5076|5076|5076.75|5076.75|5076|5076|0
1621236890000|2021-05-17 07:34:50|5075.76|5075.76|5075.33|5075.33|5075.76|5075.76|5075.33|5075.33|0
1621236900000|2021-05-17 07:35:00|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|0
1621236910000|2021-05-17 07:35:10|5074.32|5074.32|5073.99|5073.99|5074.32|5074.32|5073.93|5073.93|0
1621236920000|2021-05-17 07:35:20|5073.8|5073.8|5074.01|5074.01|5074.01|5074.01|5073.8|5073.8|0
1621236930000|2021-05-17 07:35:30|5074.3|5074.3|5075.12|5075.12|5075.12|5075.12|5074.3|5074.3|0
1621236950000|2021-05-17 07:35:50|5075.36|5075.36|5075.36|5075.36|5075.36|5075.36|5075.36|5075.36|0
1621236960000|2021-05-17 07:36:00|5075.3|5075.3|5076.38|5076.38|5076.38|5076.38|5074.96|5074.96|0
1621236970000|2021-05-17 07:36:10|5074.93|5074.93|5074.93|5074.93|5075.73|5075.73|5074.93|5074.93|0
1621236980000|2021-05-17 07:36:20|5074.45|5074.45|5074.38|5074.38|5074.45|5074.45|5074.38|5074.38|0
1621236990000|2021-05-17 07:36:30|5074.09|5074.09|5074.38|5074.38|5074.38|5074.38|5074.09|5074.09|0
1621237000000|2021-05-17 07:36:40|5074.67|5074.67|5074.38|5074.38|5074.67|5074.67|5074.38|5074.38|0
1621237010000|2021-05-17 07:36:50|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|0
1621237020000|2021-05-17 07:37:00|5073.95|5073.95|5073.66|5073.66|5073.95|5073.95|5073.66|5073.66|0
1621237030000|2021-05-17 07:37:10|5073.95|5073.95|5073.66|5073.66|5074.24|5074.24|5073.66|5073.66|0
1621237040000|2021-05-17 07:37:20|5071.93|5071.93|5071.93|5071.93|5072.22|5072.22|5071.93|5071.93|0
1621237050000|2021-05-17 07:37:30|5072.22|5072.22|5072.17|5072.17|5072.46|5072.46|5071.93|5071.93|0
1621237060000|2021-05-17 07:37:40|5072.22|5072.22|5072.16|5072.16|5072.22|5072.22|5072.16|5072.16|0
1621237070000|2021-05-17 07:37:50|5072.39|5072.39|5072.39|5072.39|5072.68|5072.68|5072.39|5072.39|0
1621237080000|2021-05-17 07:38:00|5073.26|5073.26|5072.49|5072.49|5073.26|5073.26|5072.2|5072.2|0
1621237090000|2021-05-17 07:38:10|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|0
1621237100000|2021-05-17 07:38:20|5072.06|5072.06|5072.31|5072.31|5072.35|5072.35|5071.77|5071.77|0
1621237110000|2021-05-17 07:38:30|5072.02|5072.02|5072.2|5072.2|5072.2|5072.2|5071.91|5071.91|0
1621237120000|2021-05-17 07:38:40|5071.91|5071.91|5071.43|5071.43|5071.91|5071.91|5071.12|5071.12|0
1621237140000|2021-05-17 07:39:00|5069.63|5069.63|5068.36|5068.36|5069.63|5069.63|5068.07|5068.07|0
1621237150000|2021-05-17 07:39:10|5069.37|5069.37|5071.21|5071.21|5071.21|5071.21|5069.37|5069.37|0
1621237160000|2021-05-17 07:39:20|5070.73|5070.73|5070.8|5070.8|5070.8|5070.8|5070.52|5070.52|0
1621237170000|2021-05-17 07:39:30|5071.33|5071.33|5071.84|5071.84|5071.84|5071.84|5071.33|5071.33|0
1621237180000|2021-05-17 07:39:40|5071.62|5071.62|5071.62|5071.62|5071.62|5071.62|5071.62|5071.62|0
1621237200000|2021-05-17 07:40:00|5071.04|5071.04|5071.62|5071.62|5071.62|5071.62|5071.04|5071.04|0
1621237210000|2021-05-17 07:40:10|5071.33|5071.33|5070.04|5070.04|5071.33|5071.33|5070.04|5070.04|0
1621237220000|2021-05-17 07:40:20|5069.8|5069.8|5070.57|5070.57|5070.57|5070.57|5069.8|5069.8|0
1621237230000|2021-05-17 07:40:30|5070.28|5070.28|5069.99|5069.99|5070.28|5070.28|5069.99|5069.99|0
1621237260000|2021-05-17 07:41:00|5069.75|5069.75|5069.46|5069.46|5069.75|5069.75|5069.46|5069.46|0
1621237270000|2021-05-17 07:41:10|5068.16|5068.16|5067.69|5067.69|5068.16|5068.16|5067.69|5067.69|0
1621237280000|2021-05-17 07:41:20|5067.92|5067.92|5067.69|5067.69|5067.92|5067.92|5067.69|5067.69|0
1621237290000|2021-05-17 07:41:30|5067.7|5067.7|5065.67|5065.67|5067.7|5067.7|5065.67|5065.67|0
1621237300000|2021-05-17 07:41:40|5065.38|5065.38|5065.09|5065.09|5065.38|5065.38|5065.09|5065.09|0
1621237310000|2021-05-17 07:41:50|5064.81|5064.81|5064.81|5064.81|5064.81|5064.81|5064.81|5064.81|0
1621237320000|2021-05-17 07:42:00|5065.09|5065.09|5065.14|5065.14|5065.38|5065.38|5065.09|5065.09|0
1621237330000|2021-05-17 07:42:10|5064.42|5064.42|5064.47|5064.47|5064.47|5064.47|5064.18|5064.18|0
1621237340000|2021-05-17 07:42:20|5064.26|5064.26|5064.26|5064.26|5064.26|5064.26|5064.26|5064.26|0
1621237350000|2021-05-17 07:42:30|5063.97|5063.97|5063.97|5063.97|5063.97|5063.97|5063.97|5063.97|0
1621237360000|2021-05-17 07:42:40|5064.26|5064.26|5064.26|5064.26|5064.26|5064.26|5064.26|5064.26|0
1621237370000|2021-05-17 07:42:50|5064.5|5064.5|5064.5|5064.5|5064.5|5064.5|5064.5|5064.5|0
1621237380000|2021-05-17 07:43:00|5064.79|5064.79|5065.02|5065.02|5065.02|5065.02|5064.09|5064.09|0
1621237390000|2021-05-17 07:43:10|5064.79|5064.79|5063.56|5063.56|5064.79|5064.79|5063.56|5063.56|0
1621237400000|2021-05-17 07:43:20|5063.27|5063.27|5063.49|5063.49|5063.49|5063.49|5063.27|5063.27|0
1621237410000|2021-05-17 07:43:30|5063.73|5063.73|5061.42|5061.42|5063.73|5063.73|5061.42|5061.42|0
1621237420000|2021-05-17 07:43:40|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|0
1621237430000|2021-05-17 07:43:50|5061.16|5061.16|5060.7|5060.7|5061.16|5061.16|5060.46|5060.46|0
1621237440000|2021-05-17 07:44:00|5060.46|5060.46|5062.45|5062.45|5063.17|5063.17|5060.46|5060.46|0
1621237450000|2021-05-17 07:44:10|5062.67|5062.67|5062.96|5062.96|5062.96|5062.96|5062.67|5062.67|0
1621237460000|2021-05-17 07:44:20|5062.93|5062.93|5064.71|5064.71|5064.71|5064.71|5062.93|5062.93|0
1621237470000|2021-05-17 07:44:30|5064.7|5064.7|5064.62|5064.62|5064.7|5064.7|5064.62|5064.62|0
1621237480000|2021-05-17 07:44:40|5064.68|5064.68|5064.69|5064.69|5064.69|5064.69|5064.68|5064.68|0
1621237490000|2021-05-17 07:44:50|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|0
1621237500000|2021-05-17 07:45:00|5065.19|5065.19|5065.54|5065.54|5065.54|5065.54|5064.45|5064.45|0
1621237510000|2021-05-17 07:45:10|5065.45|5065.45|5065.45|5065.45|5065.45|5065.45|5065.45|5065.45|0
1621237520000|2021-05-17 07:45:20|5065.93|5065.93|5065.66|5065.66|5065.93|5065.93|5065.66|5065.66|0
1621237530000|2021-05-17 07:45:30|5064.9|5064.9|5064.15|5064.15|5064.9|5064.9|5064.15|5064.15|0
1621237540000|2021-05-17 07:45:40|5063.43|5063.43|5061.67|5061.67|5063.43|5063.43|5061.67|5061.67|0
1621237550000|2021-05-17 07:45:50|5061.63|5061.63|5060.62|5060.62|5061.63|5061.63|5060.14|5060.14|0
1621237560000|2021-05-17 07:46:00|5061.15|5061.15|5060.62|5060.62|5061.15|5061.15|5060.62|5060.62|0
1621237570000|2021-05-17 07:46:10|5060.33|5060.33|5060.04|5060.04|5060.33|5060.33|5060.04|5060.04|0
1621237600000|2021-05-17 07:46:40|5059.46|5059.46|5059.61|5059.61|5059.61|5059.61|5058.75|5058.75|0
1621237610000|2021-05-17 07:46:50|5059.32|5059.32|5060.14|5060.14|5060.57|5060.57|5059.32|5059.32|0
1621237620000|2021-05-17 07:47:00|5059.85|5059.85|5060.21|5060.21|5061.7|5061.7|5059.85|5059.85|0
1621237630000|2021-05-17 07:47:10|5060.45|5060.45|5060.21|5060.21|5060.45|5060.45|5060.21|5060.21|0
1621237640000|2021-05-17 07:47:20|5059.92|5059.92|5059.69|5059.69|5059.92|5059.92|5059.69|5059.69|0
1621237650000|2021-05-17 07:47:30|5059.97|5059.97|5059.16|5059.16|5059.97|5059.97|5059.16|5059.16|0
1621237660000|2021-05-17 07:47:40|5059.25|5059.25|5059.21|5059.21|5059.25|5059.25|5059.21|5059.21|0
1621237670000|2021-05-17 07:47:50|5057.08|5057.08|5057.08|5057.08|5057.08|5057.08|5056.86|5056.86|0
1621237680000|2021-05-17 07:48:00|5057.37|5057.37|5057.47|5057.47|5057.61|5057.61|5057.37|5057.37|0
1621237690000|2021-05-17 07:48:10|5057.18|5057.18|5058.76|5058.76|5059.05|5059.05|5057.18|5057.18|0
1621237700000|2021-05-17 07:48:20|5058.71|5058.71|5058.71|5058.71|5058.71|5058.71|5058.71|5058.71|0
1621237710000|2021-05-17 07:48:30|5059.36|5059.36|5059.36|5059.36|5059.36|5059.36|5059.36|5059.36|0
1621237720000|2021-05-17 07:48:40|5059.65|5059.65|5060.29|5060.29|5060.29|5060.29|5059.65|5059.65|0
1621237730000|2021-05-17 07:48:50|5060.34|5060.34|5060.39|5060.39|5060.39|5060.39|5060.1|5060.1|0
1621237740000|2021-05-17 07:49:00|5060.61|5060.61|5059.39|5059.39|5060.61|5060.61|5059.39|5059.39|0
1621237750000|2021-05-17 07:49:10|5059.35|5059.35|5059.39|5059.39|5059.39|5059.39|5059.35|5059.35|0
1621237760000|2021-05-17 07:49:20|5058.38|5058.38|5057.61|5057.61|5058.38|5058.38|5057.61|5057.61|0
1621237770000|2021-05-17 07:49:30|5057.32|5057.32|5057.3|5057.3|5057.32|5057.32|5057.3|5057.3|0
1621237780000|2021-05-17 07:49:40|5057.02|5057.02|5056.73|5056.73|5057.02|5057.02|5056.73|5056.73|0
1621237790000|2021-05-17 07:49:50|5056.29|5056.29|5057.11|5057.11|5057.11|5057.11|5056.29|5056.29|0
1621237800000|2021-05-17 07:50:00|5057.4|5057.4|5056.8|5056.8|5057.88|5057.88|5056.8|5056.8|0
1621237810000|2021-05-17 07:50:10|5057.09|5057.09|5058.14|5058.14|5058.14|5058.14|5057.09|5057.09|0
1621237820000|2021-05-17 07:50:20|5058.43|5058.43|5057.96|5057.96|5058.43|5058.43|5057.96|5057.96|0
1621237830000|2021-05-17 07:50:30|5057.67|5057.67|5056.95|5056.95|5057.67|5057.67|5056.47|5056.47|0
1621237840000|2021-05-17 07:50:40|5057.24|5057.24|5057.24|5057.24|5057.24|5057.24|5057.24|5057.24|0
1621237850000|2021-05-17 07:50:50|5057.72|5057.72|5059.9|5059.9|5059.9|5059.9|5057.72|5057.72|0
1621237860000|2021-05-17 07:51:00|5060.36|5060.36|5062.74|5062.74|5062.74|5062.74|5060.36|5060.36|0
1621237870000|2021-05-17 07:51:10|5062.45|5062.45|5062.75|5062.75|5062.75|5062.75|5062.45|5062.45|0
1621237880000|2021-05-17 07:51:20|5062.24|5062.24|5062.43|5062.43|5062.48|5062.48|5062.24|5062.24|0
1621237890000|2021-05-17 07:51:30|5062.18|5062.18|5061.68|5061.68|5062.18|5062.18|5061.68|5061.68|0
1621237900000|2021-05-17 07:51:40|5061.75|5061.75|5062.07|5062.07|5062.07|5062.07|5061.51|5061.51|0
1621237910000|2021-05-17 07:51:50|5062.02|5062.02|5062.04|5062.04|5062.04|5062.04|5062.02|5062.02|0
1621237920000|2021-05-17 07:52:00|5061.75|5061.75|5061.78|5061.78|5061.78|5061.78|5061.75|5061.75|0
1621237930000|2021-05-17 07:52:10|5062.26|5062.26|5062.22|5062.22|5062.26|5062.26|5061.98|5061.98|0
1621237940000|2021-05-17 07:52:20|5061.93|5061.93|5062.22|5062.22|5062.22|5062.22|5061.93|5061.93|0
1621237950000|2021-05-17 07:52:30|5062.75|5062.75|5063.54|5063.54|5063.54|5063.54|5062.75|5062.75|0
1621237960000|2021-05-17 07:52:40|5062.68|5062.68|5063.68|5063.68|5063.68|5063.68|5062.68|5062.68|0
1621237970000|2021-05-17 07:52:50|5064.33|5064.33|5065.49|5065.49|5065.49|5065.49|5064.33|5064.33|0
1621237980000|2021-05-17 07:53:00|5066.19|5066.19|5066.19|5066.19|5066.19|5066.19|5065.97|5065.97|0
1621237990000|2021-05-17 07:53:10|5066.76|5066.76|5068.23|5068.23|5068.23|5068.23|5066.76|5066.76|0
1621238000000|2021-05-17 07:53:20|5068.52|5068.52|5068.54|5068.54|5068.83|5068.83|5068.52|5068.52|0
1621238010000|2021-05-17 07:53:30|5068.32|5068.32|5066.25|5066.25|5068.34|5068.34|5066.25|5066.25|0
1621238020000|2021-05-17 07:53:40|5065.96|5065.96|5066.15|5066.15|5066.15|5066.15|5065.86|5065.86|0
1621238030000|2021-05-17 07:53:50|5064.56|5064.56|5061.73|5061.73|5064.56|5064.56|5061.73|5061.73|0
1621238040000|2021-05-17 07:54:00|5061.25|5061.25|5058.96|5058.96|5061.25|5061.25|5058.96|5058.96|0
1621238050000|2021-05-17 07:54:10|5058.67|5058.67|5058.14|5058.14|5058.67|5058.67|5058.14|5058.14|0
1621238060000|2021-05-17 07:54:20|5058.43|5058.43|5058.43|5058.43|5058.43|5058.43|5058.43|5058.43|0
1621238070000|2021-05-17 07:54:30|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|0
1621238080000|2021-05-17 07:54:40|5057.76|5057.76|5058.39|5058.39|5058.39|5058.39|5057.23|5057.23|0
1621238090000|2021-05-17 07:54:50|5058.63|5058.63|5059.6|5059.6|5059.6|5059.6|5058.63|5058.63|0
1621238100000|2021-05-17 07:55:00|5060.06|5060.06|5059.82|5059.82|5060.06|5060.06|5059.82|5059.82|0
1621238110000|2021-05-17 07:55:10|5059.6|5059.6|5059.02|5059.02|5060.05|5060.05|5059.02|5059.02|0
1621238120000|2021-05-17 07:55:20|5059.59|5059.59|5059.59|5059.59|5059.59|5059.59|5059.59|5059.59|0
1621238130000|2021-05-17 07:55:30|5059.3|5059.3|5059.02|5059.02|5059.3|5059.3|5059.02|5059.02|0
1621238140000|2021-05-17 07:55:40|5058.73|5058.73|5058.65|5058.65|5058.73|5058.73|5058.65|5058.65|0
1621238150000|2021-05-17 07:55:50|5058.94|5058.94|5058.68|5058.68|5058.95|5058.95|5057.99|5057.99|0
1621238160000|2021-05-17 07:56:00|5058.92|5058.92|5058.64|5058.64|5058.92|5058.92|5058.64|5058.64|0
1621238170000|2021-05-17 07:56:10|5058.4|5058.4|5058.9|5058.9|5058.9|5058.9|5058.4|5058.4|0
1621238180000|2021-05-17 07:56:20|5058.66|5058.66|5058.66|5058.66|5058.66|5058.66|5058.66|5058.66|0
1621238190000|2021-05-17 07:56:30|5059.69|5059.69|5062.22|5062.22|5062.22|5062.22|5059.69|5059.69|0
1621238200000|2021-05-17 07:56:40|5061.36|5061.36|5060.88|5060.88|5061.41|5061.41|5060.88|5060.88|0
1621238220000|2021-05-17 07:57:00|5061.17|5061.17|5061.46|5061.46|5061.46|5061.46|5061.17|5061.17|0
1621238230000|2021-05-17 07:57:10|5061.75|5061.75|5063.52|5063.52|5063.52|5063.52|5061.75|5061.75|0
1621238240000|2021-05-17 07:57:20|5064.1|5064.1|5063.57|5063.57|5064.34|5064.34|5063.57|5063.57|0
1621238250000|2021-05-17 07:57:30|5063.64|5063.64|5063.68|5063.68|5063.68|5063.68|5063.64|5063.64|0
1621238260000|2021-05-17 07:57:40|5063.72|5063.72|5064.53|5064.53|5064.53|5064.53|5063.72|5063.72|0
1621238270000|2021-05-17 07:57:50|5064.24|5064.24|5063.95|5063.95|5064.24|5064.24|5063.95|5063.95|0
1621238290000|2021-05-17 07:58:10|5063.24|5063.24|5063.48|5063.48|5063.48|5063.48|5063.24|5063.24|0
1621238300000|2021-05-17 07:58:20|5063.19|5063.19|5063.26|5063.26|5063.26|5063.26|5062.9|5062.9|0
1621238310000|2021-05-17 07:58:30|5062.97|5062.97|5061.85|5061.85|5062.97|5062.97|5061.56|5061.56|0
1621238320000|2021-05-17 07:58:40|5061.56|5061.56|5061.34|5061.34|5061.56|5061.56|5060.81|5060.81|0
1621238330000|2021-05-17 07:58:50|5062.01|5062.01|5062.59|5062.59|5062.59|5062.59|5062.01|5062.01|0
1621238340000|2021-05-17 07:59:00|5063.26|5063.26|5064.66|5064.66|5064.66|5064.66|5063.26|5063.26|0
1621238350000|2021-05-17 07:59:10|5064.37|5064.37|5064.75|5064.75|5065.25|5065.25|5064.37|5064.37|0
1621238360000|2021-05-17 07:59:20|5065.04|5065.04|5064.99|5064.99|5065.04|5065.04|5064.99|5064.99|0
1621238370000|2021-05-17 07:59:30|5065.28|5065.28|5064.82|5064.82|5065.28|5065.28|5064.77|5064.77|0
1621238380000|2021-05-17 07:59:40|5064.53|5064.53|5064.05|5064.05|5064.53|5064.53|5064.05|5064.05|0
1621238390000|2021-05-17 07:59:50|5064.29|5064.29|5064.83|5064.83|5065.4|5065.4|5064.23|5064.23|0
1621238400000|2021-05-17 08:00:00|5064.03|5064.03|5064.47|5064.47|5064.61|5064.61|5064.03|5064.03|0
1621238410000|2021-05-17 08:00:10|5064.49|5064.49|5064.24|5064.24|5064.49|5064.49|5062.9|5062.9|0
1621238420000|2021-05-17 08:00:20|5064.18|5064.18|5063.24|5063.24|5064.18|5064.18|5063.24|5063.24|0
1621238430000|2021-05-17 08:00:30|5063.53|5063.53|5064.78|5064.78|5064.78|5064.78|5063.53|5063.53|0
1621238440000|2021-05-17 08:00:40|5065.21|5065.21|5065.21|5065.21|5065.66|5065.66|5064.92|5064.92|0
1621238450000|2021-05-17 08:00:50|5065.5|5065.5|5065.5|5065.5|5065.5|5065.5|5065.5|5065.5|0
1621238460000|2021-05-17 08:01:00|5065.79|5065.79|5068.17|5068.17|5068.17|5068.17|5065.79|5065.79|0
1621238470000|2021-05-17 08:01:10|5067.95|5067.95|5067.47|5067.47|5067.95|5067.95|5067.47|5067.47|0
1621238480000|2021-05-17 08:01:20|5066.73|5066.73|5066.73|5066.73|5066.73|5066.73|5066.73|5066.73|0
1621238490000|2021-05-17 08:01:30|5066.44|5066.44|5066.73|5066.73|5066.73|5066.73|5066.44|5066.44|0
1621238500000|2021-05-17 08:01:40|5067.16|5067.16|5067.45|5067.45|5068.32|5068.32|5067.16|5067.16|0
1621238510000|2021-05-17 08:01:50|5067.47|5067.47|5068|5068|5068|5068|5067.47|5067.47|0
1621238520000|2021-05-17 08:02:00|5068.58|5068.58|5068|5068|5068.58|5068.58|5068|5068|0
1621238530000|2021-05-17 08:02:10|5068.29|5068.29|5069.9|5069.9|5069.9|5069.9|5068.24|5068.24|0
1621238540000|2021-05-17 08:02:20|5070.61|5070.61|5070.61|5070.61|5070.61|5070.61|5070.61|5070.61|0
1621238550000|2021-05-17 08:02:30|5071.09|5071.09|5072.13|5072.13|5072.13|5072.13|5071.09|5071.09|0
1621238570000|2021-05-17 08:02:50|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.55|5071.55|0
1621238580000|2021-05-17 08:03:00|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|0
1621238610000|2021-05-17 08:03:30|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|5072.6|0
1621238620000|2021-05-17 08:03:40|5072.13|5072.13|5072.87|5072.87|5072.87|5072.87|5072.13|5072.13|0
1621238630000|2021-05-17 08:03:50|5072.92|5072.92|5072.97|5072.97|5072.97|5072.97|5072.92|5072.92|0
1621238640000|2021-05-17 08:04:00|5073.95|5073.95|5072.39|5072.39|5073.95|5073.95|5072.39|5072.39|0
1621238650000|2021-05-17 08:04:10|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|0
1621238660000|2021-05-17 08:04:20|5071.62|5071.62|5070.73|5070.73|5071.62|5071.62|5070.5|5070.5|0
1621238670000|2021-05-17 08:04:30|5070.45|5070.45|5070.21|5070.21|5070.45|5070.45|5070.21|5070.21|0
1621238680000|2021-05-17 08:04:40|5070.45|5070.45|5071.31|5071.31|5071.31|5071.31|5070.45|5070.45|0
1621238690000|2021-05-17 08:04:50|5071.3|5071.3|5071.28|5071.28|5071.3|5071.3|5071.28|5071.28|0
1621238710000|2021-05-17 08:05:10|5070.7|5070.7|5071.24|5071.24|5071.28|5071.28|5070.7|5070.7|0
1621238720000|2021-05-17 08:05:20|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|0
1621238730000|2021-05-17 08:05:30|5071.43|5071.43|5070.84|5070.84|5071.43|5071.43|5070.84|5070.84|0
1621238740000|2021-05-17 08:05:40|5070.82|5070.82|5070.03|5070.03|5071.11|5071.11|5070.03|5070.03|0
1621238750000|2021-05-17 08:05:50|5069.79|5069.79|5070.75|5070.75|5070.75|5070.75|5069.79|5069.79|0
1621238760000|2021-05-17 08:06:00|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|0
1621238770000|2021-05-17 08:06:10|5070.82|5070.82|5068.54|5068.54|5070.82|5070.82|5068.54|5068.54|0
1621238780000|2021-05-17 08:06:20|5068.83|5068.83|5069.07|5069.07|5069.07|5069.07|5068.83|5068.83|0
1621238790000|2021-05-17 08:06:30|5068.42|5068.42|5068.13|5068.13|5068.42|5068.42|5068.13|5068.13|0
1621238800000|2021-05-17 08:06:40|5068.18|5068.18|5066.91|5066.91|5068.47|5068.47|5066.91|5066.91|0
1621238810000|2021-05-17 08:06:50|5066.62|5066.62|5066.62|5066.62|5066.62|5066.62|5066.62|5066.62|0
1621238820000|2021-05-17 08:07:00|5067.2|5067.2|5067.2|5067.2|5067.2|5067.2|5067.2|5067.2|0
1621238830000|2021-05-17 08:07:10|5066.72|5066.72|5066.46|5066.46|5066.75|5066.75|5066.22|5066.22|0
1621238850000|2021-05-17 08:07:30|5065.18|5065.18|5066.24|5066.24|5066.24|5066.24|5065|5065|0
1621238860000|2021-05-17 08:07:40|5066.89|5066.89|5067.34|5067.34|5067.34|5067.34|5066.89|5066.89|0
1621238880000|2021-05-17 08:08:00|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|0
1621238890000|2021-05-17 08:08:10|5068.33|5068.33|5069.84|5069.84|5069.84|5069.84|5068.33|5068.33|0
1621238900000|2021-05-17 08:08:20|5069.41|5069.41|5069.41|5069.41|5069.41|5069.41|5069.41|5069.41|0
1621238910000|2021-05-17 08:08:30|5069.12|5069.12|5068.62|5068.62|5069.12|5069.12|5068.62|5068.62|0
1621238920000|2021-05-17 08:08:40|5068.91|5068.91|5068.09|5068.09|5068.91|5068.91|5068.09|5068.09|0
1621238930000|2021-05-17 08:08:50|5067.86|5067.86|5068.67|5068.67|5068.67|5068.67|5067.86|5067.86|0
1621238950000|2021-05-17 08:09:10|5068.38|5068.38|5068.75|5068.75|5068.75|5068.75|5067.86|5067.86|0
1621238960000|2021-05-17 08:09:20|5069.25|5069.25|5069.39|5069.39|5069.68|5069.68|5069.25|5069.25|0
1621238980000|2021-05-17 08:09:40|5069.18|5069.18|5068.89|5068.89|5069.18|5069.18|5068.6|5068.6|0
1621239010000|2021-05-17 08:10:10|5069.13|5069.13|5067.79|5067.79|5069.13|5069.13|5067.76|5067.76|0
1621239020000|2021-05-17 08:10:20|5067.55|5067.55|5067.07|5067.07|5067.55|5067.55|5066.83|5066.83|0
1621239030000|2021-05-17 08:10:30|5066.62|5066.62|5064.85|5064.85|5066.62|5066.62|5064.85|5064.85|0
1621239040000|2021-05-17 08:10:40|5064.61|5064.61|5062.82|5062.82|5064.61|5064.61|5062.81|5062.81|0
1621239050000|2021-05-17 08:10:50|5062.58|5062.58|5062.8|5062.8|5062.8|5062.8|5062.58|5062.58|0
1621239060000|2021-05-17 08:11:00|5063.09|5063.09|5062.37|5062.37|5063.11|5063.11|5062.37|5062.37|0
1621239070000|2021-05-17 08:11:10|5062.58|5062.58|5061.79|5061.79|5063.09|5063.09|5061.79|5061.79|0
1621239080000|2021-05-17 08:11:20|5061.5|5061.5|5060.68|5060.68|5061.5|5061.5|5060.68|5060.68|0
1621239090000|2021-05-17 08:11:30|5059.77|5059.77|5058.96|5058.96|5059.77|5059.77|5058.96|5058.96|0
1621239100000|2021-05-17 08:11:40|5059.25|5059.25|5058.5|5058.5|5059.25|5059.25|5058.5|5058.5|0
1621239110000|2021-05-17 08:11:50|5058.26|5058.26|5058.05|5058.05|5058.26|5058.26|5057.81|5057.81|0
1621239120000|2021-05-17 08:12:00|5058.34|5058.34|5058.67|5058.67|5058.67|5058.67|5057.47|5057.47|0
1621239130000|2021-05-17 08:12:10|5058.38|5058.38|5058.38|5058.38|5058.38|5058.38|5058.38|5058.38|0
1621239140000|2021-05-17 08:12:20|5058.62|5058.62|5059.31|5059.31|5059.31|5059.31|5058.62|5058.62|0
1621239160000|2021-05-17 08:12:40|5058.83|5058.83|5057.92|5057.92|5058.83|5058.83|5057.92|5057.92|0
1621239170000|2021-05-17 08:12:50|5057.64|5057.64|5056.26|5056.26|5057.64|5057.64|5056.26|5056.26|0
1621239180000|2021-05-17 08:13:00|5056.55|5056.55|5056.94|5056.94|5057.42|5057.42|5056.55|5056.55|0
1621239190000|2021-05-17 08:13:10|5056.2|5056.2|5056.49|5056.49|5056.49|5056.49|5056.2|5056.2|0
1621239200000|2021-05-17 08:13:20|5055.79|5055.79|5057.71|5057.71|5057.71|5057.71|5055.26|5055.26|0
1621239210000|2021-05-17 08:13:30|5057.13|5057.13|5059.32|5059.32|5059.32|5059.32|5056.89|5056.89|0
1621239230000|2021-05-17 08:13:50|5059.03|5059.03|5059.72|5059.72|5059.72|5059.72|5059.03|5059.03|0
1621239240000|2021-05-17 08:14:00|5059.49|5059.49|5059.54|5059.54|5059.54|5059.54|5059.49|5059.49|0
1621239250000|2021-05-17 08:14:10|5059.77|5059.77|5059.82|5059.82|5059.82|5059.82|5059.54|5059.54|0
1621239280000|2021-05-17 08:14:40|5060.11|5060.11|5060.81|5060.81|5060.81|5060.81|5060.11|5060.11|0
1621239290000|2021-05-17 08:14:50|5061.03|5061.03|5061.03|5061.03|5061.03|5061.03|5061.03|5061.03|0
1621239300000|2021-05-17 08:15:00|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|0
1621239310000|2021-05-17 08:15:10|5060.73|5060.73|5061.02|5061.02|5061.02|5061.02|5060.73|5060.73|0
1621239320000|2021-05-17 08:15:20|5061.26|5061.26|5061.26|5061.26|5061.26|5061.26|5061.26|5061.26|0
1621239340000|2021-05-17 08:15:40|5061.16|5061.16|5059.38|5059.38|5061.16|5061.16|5059.38|5059.38|0
1621239350000|2021-05-17 08:15:50|5059.67|5059.67|5059.43|5059.43|5059.67|5059.67|5059.43|5059.43|0
1621239360000|2021-05-17 08:16:00|5059.14|5059.14|5059.39|5059.39|5059.97|5059.97|5059.14|5059.14|0
1621239370000|2021-05-17 08:16:10|5059.63|5059.63|5058.89|5058.89|5060.09|5060.09|5058.89|5058.89|0
1621239380000|2021-05-17 08:16:20|5058.65|5058.65|5061.5|5061.5|5061.5|5061.5|5058.65|5058.65|0
1621239390000|2021-05-17 08:16:30|5061.44|5061.44|5061.68|5061.68|5061.68|5061.68|5061.44|5061.44|0
1621239420000|2021-05-17 08:17:00|5062.55|5062.55|5062.24|5062.24|5062.55|5062.55|5062.02|5062.02|0
1621239430000|2021-05-17 08:17:10|5062.45|5062.45|5062.45|5062.45|5062.45|5062.45|5062.45|5062.45|0
1621239440000|2021-05-17 08:17:20|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|0
1621239450000|2021-05-17 08:17:30|5062.45|5062.45|5063.05|5063.05|5063.05|5063.05|5062.45|5062.45|0
1621239460000|2021-05-17 08:17:40|5063.34|5063.34|5063.56|5063.56|5063.56|5063.56|5063.34|5063.34|0
1621239480000|2021-05-17 08:18:00|5063.77|5063.77|5064.25|5064.25|5064.25|5064.25|5063.77|5063.77|0
1621239490000|2021-05-17 08:18:10|5064.54|5064.54|5064.09|5064.09|5064.54|5064.54|5064.09|5064.09|0
1621239500000|2021-05-17 08:18:20|5064.54|5064.54|5065.48|5065.48|5065.48|5065.48|5064.54|5064.54|0
1621239510000|2021-05-17 08:18:30|5065.76|5065.76|5064.59|5064.59|5065.76|5065.76|5064.59|5064.59|0
1621239520000|2021-05-17 08:18:40|5064.88|5064.88|5063.89|5063.89|5064.88|5064.88|5063.89|5063.89|0
1621239530000|2021-05-17 08:18:50|5063.65|5063.65|5061.47|5061.47|5063.65|5063.65|5061.47|5061.47|0
1621239540000|2021-05-17 08:19:00|5061.69|5061.69|5062.12|5062.12|5062.12|5062.12|5061.69|5061.69|0
1621239550000|2021-05-17 08:19:10|5063.32|5063.32|5063.32|5063.32|5063.32|5063.32|5063.32|5063.32|0
1621239560000|2021-05-17 08:19:20|5064.47|5064.47|5065.17|5065.17|5065.17|5065.17|5064.47|5064.47|0
1621239580000|2021-05-17 08:19:40|5065.46|5065.46|5066.66|5066.66|5066.95|5066.95|5065.46|5065.46|0
1621239600000|2021-05-17 08:20:00|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|0
1621239620000|2021-05-17 08:20:20|5067.46|5067.46|5067.46|5067.46|5067.46|5067.46|5067.46|5067.46|0
1621239630000|2021-05-17 08:20:30|5067.69|5067.69|5067.91|5067.91|5067.91|5067.91|5067.69|5067.69|0
1621239640000|2021-05-17 08:20:40|5067.62|5067.62|5067.62|5067.62|5067.62|5067.62|5067.62|5067.62|0
1621239670000|2021-05-17 08:21:10|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|5066.93|5066.93|0
1621239680000|2021-05-17 08:21:20|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|0
1621239690000|2021-05-17 08:21:30|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|0
1621239710000|2021-05-17 08:21:50|5068.08|5068.08|5068.08|5068.08|5068.08|5068.08|5067.84|5067.84|0
1621239720000|2021-05-17 08:22:00|5068.29|5068.29|5068.58|5068.58|5068.58|5068.58|5068.29|5068.29|0
1621239740000|2021-05-17 08:22:20|5068.47|5068.47|5068.25|5068.25|5068.47|5068.47|5068.25|5068.25|0
1621239750000|2021-05-17 08:22:30|5068.7|5068.7|5068.92|5068.92|5068.92|5068.92|5068.7|5068.7|0
1621239760000|2021-05-17 08:22:40|5069.71|5069.71|5069.93|5069.93|5069.93|5069.93|5069.71|5069.71|0
1621239770000|2021-05-17 08:22:50|5070.4|5070.4|5070.38|5070.38|5070.4|5070.4|5070.38|5070.38|0
1621239780000|2021-05-17 08:23:00|5070.59|5070.59|5072.25|5072.25|5072.25|5072.25|5070.59|5070.59|0
1621239790000|2021-05-17 08:23:10|5072.96|5072.96|5072.72|5072.72|5072.96|5072.96|5072.72|5072.72|0
1621239800000|2021-05-17 08:23:20|5072.48|5072.48|5072.36|5072.36|5073.39|5073.39|5072.36|5072.36|0
1621239810000|2021-05-17 08:23:30|5071.85|5071.85|5071.22|5071.22|5071.85|5071.85|5071.16|5071.16|0
1621239820000|2021-05-17 08:23:40|5071|5071|5071|5071|5071|5071|5071|5071|0
1621239840000|2021-05-17 08:24:00|5070.93|5070.93|5071.22|5071.22|5071.22|5071.22|5070.93|5070.93|0
1621239850000|2021-05-17 08:24:10|5071.44|5071.44|5071.48|5071.48|5071.48|5071.48|5071.44|5071.44|0
1621239860000|2021-05-17 08:24:20|5071.94|5071.94|5072.63|5072.63|5072.85|5072.85|5071.94|5071.94|0
1621239870000|2021-05-17 08:24:30|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|0
1621239880000|2021-05-17 08:24:40|5072.63|5072.63|5071.19|5071.19|5072.63|5072.63|5071.19|5071.19|0
1621239890000|2021-05-17 08:24:50|5070.62|5070.62|5070.43|5070.43|5070.9|5070.9|5070.43|5070.43|0
1621239900000|2021-05-17 08:25:00|5069.99|5069.99|5069.18|5069.18|5069.99|5069.99|5069.18|5069.18|0
1621239910000|2021-05-17 08:25:10|5068.7|5068.7|5068.1|5068.1|5068.7|5068.7|5067.81|5067.81|0
1621239920000|2021-05-17 08:25:20|5068.39|5068.39|5068.92|5068.92|5068.92|5068.92|5068.39|5068.39|0
1621239930000|2021-05-17 08:25:30|5069.21|5069.21|5069.5|5069.5|5069.5|5069.5|5069.21|5069.21|0
1621239940000|2021-05-17 08:25:40|5069.93|5069.93|5071.34|5071.34|5071.34|5071.34|5069.93|5069.93|0
1621239950000|2021-05-17 08:25:50|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|5071.77|0
1621239960000|2021-05-17 08:26:00|5072.85|5072.85|5072.88|5072.88|5073.81|5073.81|5072.85|5072.85|0
1621239980000|2021-05-17 08:26:20|5072.64|5072.64|5073.91|5073.91|5073.93|5073.93|5072.64|5072.64|0
1621239990000|2021-05-17 08:26:30|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|5073.19|5073.19|0
1621240000000|2021-05-17 08:26:40|5072.54|5072.54|5072.32|5072.32|5072.54|5072.54|5072.32|5072.32|0
1621240010000|2021-05-17 08:26:50|5072.54|5072.54|5070.17|5070.17|5072.54|5072.54|5070.17|5070.17|0
1621240020000|2021-05-17 08:27:00|5069.88|5069.88|5070.89|5070.89|5070.89|5070.89|5069.88|5069.88|0
1621240030000|2021-05-17 08:27:10|5070.31|5070.31|5070.31|5070.31|5070.31|5070.31|5070.31|5070.31|0
1621240050000|2021-05-17 08:27:30|5070.79|5070.79|5070.79|5070.79|5070.79|5070.79|5070.79|5070.79|0
1621240070000|2021-05-17 08:27:50|5070.36|5070.36|5071.27|5071.27|5071.27|5071.27|5070.36|5070.36|0
1621240080000|2021-05-17 08:28:00|5071.48|5071.48|5071.72|5071.72|5071.72|5071.72|5071.48|5071.48|0
1621240100000|2021-05-17 08:28:20|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|0
1621240110000|2021-05-17 08:28:30|5071.65|5071.65|5071.65|5071.65|5071.65|5071.65|5071.65|5071.65|0
1621240120000|2021-05-17 08:28:40|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|5071.94|0
1621240140000|2021-05-17 08:29:00|5072.15|5072.15|5070.83|5070.83|5072.15|5072.15|5070.83|5070.83|0
1621240150000|2021-05-17 08:29:10|5070.38|5070.38|5069.66|5069.66|5070.38|5070.38|5069.66|5069.66|0
1621240160000|2021-05-17 08:29:20|5069.18|5069.18|5069.76|5069.76|5069.76|5069.76|5069.18|5069.18|0
1621240190000|2021-05-17 08:29:50|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|0
1621240200000|2021-05-17 08:30:00|5069.94|5069.94|5070.67|5070.67|5070.67|5070.67|5069.94|5069.94|0
1621240220000|2021-05-17 08:30:20|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|5070.95|0
1621240240000|2021-05-17 08:30:40|5071.24|5071.24|5071.24|5071.24|5071.24|5071.24|5071.24|5071.24|0
1621240250000|2021-05-17 08:30:50|5072.15|5072.15|5071.91|5071.91|5072.15|5072.15|5071.91|5071.91|0
1621240260000|2021-05-17 08:31:00|5071.95|5071.95|5073.13|5073.13|5073.13|5073.13|5071.95|5071.95|0
1621240270000|2021-05-17 08:31:10|5072.91|5072.91|5072.14|5072.14|5072.91|5072.91|5072.14|5072.14|0
1621240280000|2021-05-17 08:31:20|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|0
1621240290000|2021-05-17 08:31:30|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|0
1621240300000|2021-05-17 08:31:40|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|0
1621240310000|2021-05-17 08:31:50|5072.89|5072.89|5073.6|5073.6|5073.6|5073.6|5072.89|5072.89|0
1621240330000|2021-05-17 08:32:10|5073.89|5073.89|5074.32|5074.32|5074.32|5074.32|5073.89|5073.89|0
1621240340000|2021-05-17 08:32:20|5074.04|5074.04|5073.53|5073.53|5074.04|5074.04|5073.53|5073.53|0
1621240350000|2021-05-17 08:32:30|5073.29|5073.29|5073.29|5073.29|5073.29|5073.29|5073.29|5073.29|0
1621240360000|2021-05-17 08:32:40|5073.53|5073.53|5074.06|5074.06|5074.06|5074.06|5073.53|5073.53|0
1621240370000|2021-05-17 08:32:50|5074.35|5074.35|5074.35|5074.35|5074.35|5074.35|5074.13|5074.13|0
1621240380000|2021-05-17 08:33:00|5075.07|5075.07|5075.07|5075.07|5075.07|5075.07|5075.07|5075.07|0
1621240390000|2021-05-17 08:33:10|5075.36|5075.36|5076.65|5076.65|5076.65|5076.65|5075.36|5075.36|0
1621240400000|2021-05-17 08:33:20|5076.36|5076.36|5077.03|5077.03|5077.03|5077.03|5076.36|5076.36|0
1621240410000|2021-05-17 08:33:30|5077.32|5077.32|5076.36|5076.36|5077.32|5077.32|5076.36|5076.36|0
1621240430000|2021-05-17 08:33:50|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|0
1621240440000|2021-05-17 08:34:00|5076.41|5076.41|5076.63|5076.63|5076.63|5076.63|5076.41|5076.41|0
1621240460000|2021-05-17 08:34:20|5076.34|5076.34|5074.8|5074.8|5076.34|5076.34|5074.8|5074.8|0
1621240470000|2021-05-17 08:34:30|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|0
1621240520000|2021-05-17 08:35:20|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|0
1621240560000|2021-05-17 08:36:00|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|0
1621240570000|2021-05-17 08:36:10|5074.07|5074.07|5074.07|5074.07|5074.07|5074.07|5074.07|5074.07|0
1621240580000|2021-05-17 08:36:20|5075.01|5075.01|5074.79|5074.79|5075.01|5075.01|5074.79|5074.79|0
1621240590000|2021-05-17 08:36:30|5073.93|5073.93|5073.93|5073.93|5073.93|5073.93|5073.93|5073.93|0
1621240600000|2021-05-17 08:36:40|5074.5|5074.5|5074.96|5074.96|5074.96|5074.96|5074.5|5074.5|0
1621240620000|2021-05-17 08:37:00|5075.17|5075.17|5075.17|5075.17|5075.17|5075.17|5075.17|5075.17|0
1621240630000|2021-05-17 08:37:10|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|5075.41|0
1621240640000|2021-05-17 08:37:20|5075.12|5075.12|5074.14|5074.14|5075.12|5075.12|5074.14|5074.14|0
1621240660000|2021-05-17 08:37:40|5073.85|5073.85|5072.41|5072.41|5073.85|5073.85|5072.41|5072.41|0
1621240680000|2021-05-17 08:38:00|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|5072.94|0
1621240690000|2021-05-17 08:38:10|5072.73|5072.73|5072.73|5072.73|5072.73|5072.73|5072.73|5072.73|0
1621240700000|2021-05-17 08:38:20|5073.02|5073.02|5073.81|5073.81|5073.81|5073.81|5073.02|5073.02|0
1621240710000|2021-05-17 08:38:30|5073.52|5073.52|5072.78|5072.78|5073.52|5073.52|5072.78|5072.78|0
1621240730000|2021-05-17 08:38:50|5073.02|5073.02|5073.59|5073.59|5073.59|5073.59|5073.02|5073.02|0
1621240740000|2021-05-17 08:39:00|5073.88|5073.88|5073.88|5073.88|5073.88|5073.88|5073.88|5073.88|0
1621240750000|2021-05-17 08:39:10|5073.3|5073.3|5073.78|5073.78|5073.78|5073.78|5073.3|5073.3|0
1621240770000|2021-05-17 08:39:30|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|5073.49|0
1621240780000|2021-05-17 08:39:40|5073.02|5073.02|5073.02|5073.02|5073.02|5073.02|5073.02|5073.02|0
1621240790000|2021-05-17 08:39:50|5073.23|5073.23|5073.47|5073.47|5073.47|5073.47|5073.23|5073.23|0
1621240800000|2021-05-17 08:40:00|5073.69|5073.69|5073.71|5073.71|5073.93|5073.93|5073.69|5073.69|0
1621240810000|2021-05-17 08:40:10|5073.93|5073.93|5074.67|5074.67|5074.67|5074.67|5073.93|5073.93|0
1621240820000|2021-05-17 08:40:20|5075.1|5075.1|5075.1|5075.1|5075.1|5075.1|5075.1|5075.1|0
1621240840000|2021-05-17 08:40:40|5074.33|5074.33|5074.62|5074.62|5074.62|5074.62|5074.33|5074.33|0
1621240870000|2021-05-17 08:41:10|5074.33|5074.33|5074.33|5074.33|5074.33|5074.33|5074.33|5074.33|0
1621240880000|2021-05-17 08:41:20|5074.94|5074.94|5075.8|5075.8|5075.8|5075.8|5074.94|5074.94|0
1621240920000|2021-05-17 08:42:00|5076.02|5076.02|5076.02|5076.02|5076.02|5076.02|5076.02|5076.02|0
1621240930000|2021-05-17 08:42:10|5076.74|5076.74|5076.74|5076.74|5076.74|5076.74|5076.74|5076.74|0
1621240940000|2021-05-17 08:42:20|5076.28|5076.28|5075.3|5075.3|5076.28|5076.28|5075.3|5075.3|0
1621240970000|2021-05-17 08:42:50|5074.82|5074.82|5074.63|5074.63|5074.85|5074.85|5074.63|5074.63|0
1621240980000|2021-05-17 08:43:00|5074.42|5074.42|5073.84|5073.84|5074.42|5074.42|5073.84|5073.84|0
1621240990000|2021-05-17 08:43:10|5074.35|5074.35|5074.35|5074.35|5074.35|5074.35|5074.35|5074.35|0
1621241000000|2021-05-17 08:43:20|5074.82|5074.82|5075.04|5075.04|5075.04|5075.04|5074.82|5074.82|0
1621241030000|2021-05-17 08:43:50|5074.82|5074.82|5074.82|5074.82|5074.82|5074.82|5074.82|5074.82|0
1621241040000|2021-05-17 08:44:00|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|0
1621241080000|2021-05-17 08:44:40|5075.73|5075.73|5075.73|5075.73|5075.73|5075.73|5075.73|5075.73|0
1621241090000|2021-05-17 08:44:50|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|0
1621241110000|2021-05-17 08:45:10|5076|5076|5076|5076|5076|5076|5076|5076|0
1621241120000|2021-05-17 08:45:20|5075.71|5075.71|5075.71|5075.71|5075.71|5075.71|5075.42|5075.42|0
1621241150000|2021-05-17 08:45:50|5075.75|5075.75|5075.34|5075.34|5075.78|5075.78|5075.34|5075.34|0
1621241170000|2021-05-17 08:46:10|5075.1|5075.1|5075.22|5075.22|5075.22|5075.22|5075.1|5075.1|0
1621241200000|2021-05-17 08:46:40|5074.98|5074.98|5074.98|5074.98|5074.98|5074.98|5074.98|5074.98|0
1621241220000|2021-05-17 08:47:00|5075.04|5075.04|5075.06|5075.06|5075.28|5075.28|5075.04|5075.04|0
1621241230000|2021-05-17 08:47:10|5074.61|5074.61|5073.12|5073.12|5074.61|5074.61|5073.12|5073.12|0
1621241240000|2021-05-17 08:47:20|5072.9|5072.9|5073.57|5073.57|5073.57|5073.57|5072.69|5072.69|0
1621241260000|2021-05-17 08:47:40|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|0
1621241270000|2021-05-17 08:47:50|5073.07|5073.07|5072.85|5072.85|5073.07|5073.07|5072.85|5072.85|0
1621241280000|2021-05-17 08:48:00|5072.37|5072.37|5071.39|5071.39|5072.37|5072.37|5071.39|5071.39|0
1621241290000|2021-05-17 08:48:10|5071.9|5071.9|5071.06|5071.06|5071.9|5071.9|5071.06|5071.06|0
1621241300000|2021-05-17 08:48:20|5071.05|5071.05|5070.83|5070.83|5071.05|5071.05|5070.83|5070.83|0
1621241320000|2021-05-17 08:48:40|5071.07|5071.07|5072.27|5072.27|5072.56|5072.56|5071.07|5071.07|0
1621241330000|2021-05-17 08:48:50|5072.05|5072.05|5070.33|5070.33|5072.05|5072.05|5070.33|5070.33|0
1621241340000|2021-05-17 08:49:00|5070.11|5070.11|5069.82|5069.82|5070.11|5070.11|5069.82|5069.82|0
1621241350000|2021-05-17 08:49:10|5070.11|5070.11|5070.62|5070.62|5070.62|5070.62|5070.11|5070.11|0
1621241360000|2021-05-17 08:49:20|5070.83|5070.83|5071.12|5071.12|5071.12|5071.12|5070.83|5070.83|0
1621241370000|2021-05-17 08:49:30|5071.34|5071.34|5071.55|5071.55|5071.55|5071.55|5071.34|5071.34|0
1621241390000|2021-05-17 08:49:50|5072.13|5072.13|5073.88|5073.88|5073.88|5073.88|5072.13|5072.13|0
1621241410000|2021-05-17 08:50:10|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|0
1621241420000|2021-05-17 08:50:20|5073.3|5073.3|5073.59|5073.59|5073.59|5073.59|5073.3|5073.3|0
1621241440000|2021-05-17 08:50:40|5073.3|5073.3|5073.06|5073.06|5073.3|5073.3|5073.06|5073.06|0
1621241470000|2021-05-17 08:51:10|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|0
1621241480000|2021-05-17 08:51:20|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|0
1621241490000|2021-05-17 08:51:30|5073.3|5073.3|5073.3|5073.3|5073.3|5073.3|5073.3|5073.3|0
1621241510000|2021-05-17 08:51:50|5073.54|5073.54|5073.81|5073.81|5073.83|5073.83|5073.54|5073.54|0
1621241530000|2021-05-17 08:52:10|5074.24|5074.24|5074.48|5074.48|5074.48|5074.48|5074.24|5074.24|0
1621241550000|2021-05-17 08:52:30|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|0
1621241560000|2021-05-17 08:52:40|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|0
1621241580000|2021-05-17 08:53:00|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|0
1621241590000|2021-05-17 08:53:10|5073.28|5073.28|5073.57|5073.57|5073.57|5073.57|5073.28|5073.28|0
1621241600000|2021-05-17 08:53:20|5073.28|5073.28|5072.99|5072.99|5073.28|5073.28|5072.99|5072.99|0
1621241640000|2021-05-17 08:54:00|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|0
1621241660000|2021-05-17 08:54:20|5071.34|5071.34|5069.57|5069.57|5071.34|5071.34|5069.57|5069.57|0
1621241670000|2021-05-17 08:54:30|5069.86|5069.86|5069.64|5069.64|5070.08|5070.08|5069.62|5069.62|0
1621241680000|2021-05-17 08:54:40|5069.68|5069.68|5070.49|5070.49|5070.49|5070.49|5069.68|5069.68|0
1621241700000|2021-05-17 08:55:00|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|5070.71|5070.71|0
1621241710000|2021-05-17 08:55:10|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|0
1621241730000|2021-05-17 08:55:30|5070.87|5070.87|5071.74|5071.74|5071.74|5071.74|5070.87|5070.87|0
1621241740000|2021-05-17 08:55:40|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.16|5071.16|0
1621241760000|2021-05-17 08:56:00|5071.24|5071.24|5071.24|5071.24|5071.24|5071.24|5071.24|5071.24|0
1621241770000|2021-05-17 08:56:10|5071.02|5071.02|5071.02|5071.02|5071.02|5071.02|5070.73|5070.73|0
1621241780000|2021-05-17 08:56:20|5071.12|5071.12|5071.12|5071.12|5071.12|5071.12|5071.12|5071.12|0
1621241790000|2021-05-17 08:56:30|5070.83|5070.83|5068.84|5068.84|5070.83|5070.83|5068.84|5068.84|0
1621241800000|2021-05-17 08:56:40|5068.26|5068.26|5068.84|5068.84|5068.84|5068.84|5068.26|5068.26|0
1621241810000|2021-05-17 08:56:50|5068.55|5068.55|5068.84|5068.84|5068.84|5068.84|5068.55|5068.55|0
1621241820000|2021-05-17 08:57:00|5069.34|5069.34|5070.57|5070.57|5070.57|5070.57|5069.05|5069.05|0
1621241830000|2021-05-17 08:57:10|5070.35|5070.35|5070.62|5070.62|5070.85|5070.85|5070.13|5070.13|0
1621241840000|2021-05-17 08:57:20|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|5070.65|0
1621241850000|2021-05-17 08:57:30|5070.15|5070.15|5070.39|5070.39|5070.39|5070.39|5070.15|5070.15|0
1621241870000|2021-05-17 08:57:50|5070.63|5070.63|5071.06|5071.06|5071.06|5071.06|5070.63|5070.63|0
1621241880000|2021-05-17 08:58:00|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|0
1621241890000|2021-05-17 08:58:10|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|0
1621241900000|2021-05-17 08:58:20|5070.88|5070.88|5070.94|5070.94|5070.94|5070.94|5070.88|5070.88|0
1621241910000|2021-05-17 08:58:30|5071.18|5071.18|5071.47|5071.47|5071.47|5071.47|5071.18|5071.18|0
1621241920000|2021-05-17 08:58:40|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|5071.45|0
1621241930000|2021-05-17 08:58:50|5071.69|5071.69|5071.69|5071.69|5071.69|5071.69|5071.69|5071.69|0
1621241940000|2021-05-17 08:59:00|5071.98|5071.98|5074.19|5074.19|5074.19|5074.19|5071.98|5071.98|0
1621241950000|2021-05-17 08:59:10|5073.73|5073.73|5073.73|5073.73|5073.73|5073.73|5073.73|5073.73|0
1621241970000|2021-05-17 08:59:30|5073.77|5073.77|5073.77|5073.77|5073.77|5073.77|5073.77|5073.77|0
1621241980000|2021-05-17 08:59:40|5073.98|5073.98|5077.34|5077.34|5077.34|5077.34|5073.98|5073.98|0
1621241990000|2021-05-17 08:59:50|5076.86|5076.86|5077.99|5077.99|5077.99|5077.99|5076.86|5076.86|0
1621242000000|2021-05-17 09:00:00|5078.28|5078.28|5079.6|5079.6|5079.6|5079.6|5078.28|5078.28|0
1621242010000|2021-05-17 09:00:10|5079.02|5079.02|5079.54|5079.54|5079.6|5079.6|5079.02|5079.02|0
1621242020000|2021-05-17 09:00:20|5079.56|5079.56|5079.8|5079.8|5079.8|5079.8|5079.37|5079.37|0
1621242030000|2021-05-17 09:00:30|5079.56|5079.56|5078.31|5078.31|5079.56|5079.56|5078.31|5078.31|0
1621242040000|2021-05-17 09:00:40|5078.53|5078.53|5079.58|5079.58|5079.58|5079.58|5078.53|5078.53|0
1621242060000|2021-05-17 09:01:00|5079.62|5079.62|5078.3|5078.3|5079.62|5079.62|5078.3|5078.3|0
1621242070000|2021-05-17 09:01:10|5078.09|5078.09|5079.16|5079.16|5079.17|5079.17|5078.09|5078.09|0
1621242090000|2021-05-17 09:01:30|5078.87|5078.87|5079.45|5079.45|5079.45|5079.45|5078.87|5078.87|0
1621242100000|2021-05-17 09:01:40|5080.15|5080.15|5079.28|5079.28|5080.15|5080.15|5079.28|5079.28|0
1621242110000|2021-05-17 09:01:50|5078.99|5078.99|5078.56|5078.56|5078.99|5078.99|5078.56|5078.56|0
1621242120000|2021-05-17 09:02:00|5078.34|5078.34|5078.34|5078.34|5078.34|5078.34|5078.34|5078.34|0
1621242130000|2021-05-17 09:02:10|5078.05|5078.05|5076.59|5076.59|5078.05|5078.05|5076.59|5076.59|0
1621242150000|2021-05-17 09:02:30|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|0
1621242160000|2021-05-17 09:02:40|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|0
1621242170000|2021-05-17 09:02:50|5076.11|5076.11|5076.11|5076.11|5076.11|5076.11|5076.11|5076.11|0
1621242180000|2021-05-17 09:03:00|5076.59|5076.59|5077.24|5077.24|5077.24|5077.24|5076.58|5076.58|0
1621242200000|2021-05-17 09:03:20|5078.11|5078.11|5078.59|5078.59|5078.59|5078.59|5078.11|5078.11|0
1621242210000|2021-05-17 09:03:30|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|0
1621242230000|2021-05-17 09:03:50|5078.64|5078.64|5078.57|5078.57|5078.64|5078.64|5078.57|5078.57|0
1621242250000|2021-05-17 09:04:10|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|0
1621242260000|2021-05-17 09:04:20|5078.55|5078.55|5078.55|5078.55|5078.55|5078.55|5078.55|5078.55|0
1621242270000|2021-05-17 09:04:30|5079.42|5079.42|5079.2|5079.2|5079.42|5079.42|5079.2|5079.2|0
1621242290000|2021-05-17 09:04:50|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|5078.98|0
1621242300000|2021-05-17 09:05:00|5078.7|5078.7|5077.9|5077.9|5078.7|5078.7|5077.9|5077.9|0
1621242310000|2021-05-17 09:05:10|5077.66|5077.66|5077.88|5077.88|5077.88|5077.88|5077.66|5077.66|0
1621242320000|2021-05-17 09:05:20|5078.12|5078.12|5078.57|5078.57|5078.57|5078.57|5078.12|5078.12|0
1621242330000|2021-05-17 09:05:30|5078.28|5078.28|5078.07|5078.07|5078.28|5078.28|5078.07|5078.07|0
1621242340000|2021-05-17 09:05:40|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|0
1621242350000|2021-05-17 09:05:50|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|0
1621242360000|2021-05-17 09:06:00|5078.04|5078.04|5075.48|5075.48|5078.04|5078.04|5075.48|5075.48|0
1621242370000|2021-05-17 09:06:10|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|0
1621242380000|2021-05-17 09:06:20|5075.28|5075.28|5074.7|5074.7|5075.28|5075.28|5074.7|5074.7|0
1621242390000|2021-05-17 09:06:30|5073.96|5073.96|5073.4|5073.4|5073.98|5073.98|5073.4|5073.4|0
1621242410000|2021-05-17 09:06:50|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|0
1621242430000|2021-05-17 09:07:10|5073.26|5073.26|5073.54|5073.54|5073.54|5073.54|5073.26|5073.26|0
1621242440000|2021-05-17 09:07:20|5073.01|5073.01|5072.04|5072.04|5073.01|5073.01|5072.04|5072.04|0
1621242470000|2021-05-17 09:07:50|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|0
1621242490000|2021-05-17 09:08:10|5071.54|5071.54|5071.06|5071.06|5071.54|5071.54|5071.06|5071.06|0
1621242510000|2021-05-17 09:08:30|5071.27|5071.27|5071.06|5071.06|5071.27|5071.27|5071.06|5071.06|0
1621242520000|2021-05-17 09:08:40|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|0
1621242540000|2021-05-17 09:09:00|5071.06|5071.06|5071.06|5071.06|5071.06|5071.06|5071.06|5071.06|0
1621242550000|2021-05-17 09:09:10|5070.77|5070.77|5070.81|5070.81|5070.81|5070.81|5070.77|5070.77|0
1621242570000|2021-05-17 09:09:30|5071.55|5071.55|5071.55|5071.55|5071.55|5071.55|5071.55|5071.55|0
1621242590000|2021-05-17 09:09:50|5071.84|5071.84|5072.06|5072.06|5072.06|5072.06|5071.84|5071.84|0
1621242600000|2021-05-17 09:10:00|5072.3|5072.3|5070.85|5070.85|5072.51|5072.51|5070.85|5070.85|0
1621242610000|2021-05-17 09:10:10|5072.3|5072.3|5072.01|5072.01|5072.3|5072.3|5072.01|5072.01|0
1621242620000|2021-05-17 09:10:20|5071.79|5071.79|5071.79|5071.79|5071.79|5071.79|5071.79|5071.79|0
1621242630000|2021-05-17 09:10:30|5071.21|5071.21|5071.21|5071.21|5071.21|5071.21|5071.21|5071.21|0
1621242680000|2021-05-17 09:11:20|5070.47|5070.47|5070.47|5070.47|5070.47|5070.47|5070.47|5070.47|0
1621242690000|2021-05-17 09:11:30|5070.23|5070.23|5068.45|5068.45|5070.23|5070.23|5068.45|5068.45|0
1621242700000|2021-05-17 09:11:40|5068.42|5068.42|5068.95|5068.95|5068.95|5068.95|5068.21|5068.21|0
1621242710000|2021-05-17 09:11:50|5068.92|5068.92|5069.21|5069.21|5069.21|5069.21|5068.92|5068.92|0
1621242730000|2021-05-17 09:12:10|5069.5|5069.5|5068.76|5068.76|5069.5|5069.5|5068.18|5068.18|0
1621242740000|2021-05-17 09:12:20|5068.18|5068.18|5068.76|5068.76|5068.76|5068.76|5068.18|5068.18|0
1621242750000|2021-05-17 09:12:30|5068.47|5068.47|5068.76|5068.76|5068.76|5068.76|5068.47|5068.47|0
1621242770000|2021-05-17 09:12:50|5068.97|5068.97|5069.19|5069.19|5069.19|5069.19|5068.97|5068.97|0
1621242780000|2021-05-17 09:13:00|5069.91|5069.91|5069.91|5069.91|5069.91|5069.91|5069.91|5069.91|0
1621242810000|2021-05-17 09:13:30|5070.38|5070.38|5071.97|5071.97|5071.97|5071.97|5070.38|5070.38|0
1621242820000|2021-05-17 09:13:40|5071.76|5071.76|5071.01|5071.01|5071.76|5071.76|5071.01|5071.01|0
1621242840000|2021-05-17 09:14:00|5070.72|5070.72|5070.72|5070.72|5070.72|5070.72|5070.72|5070.72|0
1621242850000|2021-05-17 09:14:10|5070.71|5070.71|5071.43|5071.43|5071.72|5071.72|5070.71|5070.71|0
1621242860000|2021-05-17 09:14:20|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|0
1621242870000|2021-05-17 09:14:30|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|5071.07|0
1621242900000|2021-05-17 09:15:00|5070.85|5070.85|5070.17|5070.17|5070.85|5070.85|5070.17|5070.17|0
1621242920000|2021-05-17 09:15:20|5069.02|5069.02|5068.44|5068.44|5069.02|5069.02|5068.44|5068.44|0
1621242930000|2021-05-17 09:15:30|5068.66|5068.66|5068.9|5068.9|5068.9|5068.9|5068.66|5068.66|0
1621242950000|2021-05-17 09:15:50|5069.18|5069.18|5069.18|5069.18|5069.18|5069.18|5069.18|5069.18|0
1621242960000|2021-05-17 09:16:00|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|0
1621242970000|2021-05-17 09:16:10|5069.43|5069.43|5069.81|5069.81|5069.81|5069.81|5069.14|5069.14|0
1621242980000|2021-05-17 09:16:20|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|0
1621243010000|2021-05-17 09:16:50|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|0
1621243020000|2021-05-17 09:17:00|5070.26|5070.26|5070.26|5070.26|5070.26|5070.26|5070.26|5070.26|0
1621243030000|2021-05-17 09:17:10|5070.28|5070.28|5070.27|5070.27|5070.28|5070.28|5070.27|5070.27|0
1621243040000|2021-05-17 09:17:20|5070.99|5070.99|5070.49|5070.49|5070.99|5070.99|5070.49|5070.49|0
1621243050000|2021-05-17 09:17:30|5070.7|5070.7|5069.91|5069.91|5070.7|5070.7|5069.91|5069.91|0
1621243060000|2021-05-17 09:17:40|5069.87|5069.87|5069.9|5069.9|5070.11|5070.11|5069.87|5069.87|0
1621243070000|2021-05-17 09:17:50|5069.37|5069.37|5067.88|5067.88|5069.37|5069.37|5067.87|5067.87|0
1621243080000|2021-05-17 09:18:00|5067.59|5067.59|5067.09|5067.09|5067.59|5067.59|5067.09|5067.09|0
1621243090000|2021-05-17 09:18:10|5066.8|5066.8|5066.22|5066.22|5066.8|5066.8|5066.22|5066.22|0
1621243100000|2021-05-17 09:18:20|5065.53|5065.53|5064.89|5064.89|5065.53|5065.53|5064.89|5064.89|0
1621243110000|2021-05-17 09:18:30|5064.85|5064.85|5064.63|5064.63|5064.85|5064.85|5064.42|5064.42|0
1621243120000|2021-05-17 09:18:40|5064.39|5064.39|5064.39|5064.39|5064.39|5064.39|5064.39|5064.39|0
1621243130000|2021-05-17 09:18:50|5064.41|5064.41|5064.19|5064.19|5064.41|5064.41|5064.19|5064.19|0
1621243140000|2021-05-17 09:19:00|5064.77|5064.77|5066.53|5066.53|5067|5067|5064.77|5064.77|0
1621243150000|2021-05-17 09:19:10|5066.77|5066.77|5066.29|5066.29|5067.05|5067.05|5066.29|5066.29|0
1621243160000|2021-05-17 09:19:20|5066.58|5066.58|5068.39|5068.39|5068.39|5068.39|5066.56|5066.56|0
1621243170000|2021-05-17 09:19:30|5068.61|5068.61|5068.61|5068.61|5068.9|5068.9|5068.32|5068.32|0
1621243180000|2021-05-17 09:19:40|5068.9|5068.9|5068.61|5068.61|5068.9|5068.9|5068.32|5068.32|0
1621243190000|2021-05-17 09:19:50|5068.03|5068.03|5068.1|5068.1|5068.1|5068.1|5067.81|5067.81|0
1621243200000|2021-05-17 09:20:00|5068.39|5068.39|5068.08|5068.08|5068.66|5068.66|5068.08|5068.08|0
1621243210000|2021-05-17 09:20:10|5068.1|5068.1|5068.67|5068.67|5068.67|5068.67|5068.1|5068.1|0
1621243220000|2021-05-17 09:20:20|5068.69|5068.69|5067.87|5067.87|5068.69|5068.69|5067.87|5067.87|0
1621243230000|2021-05-17 09:20:30|5067.2|5067.2|5068.11|5068.11|5068.11|5068.11|5067.2|5067.2|0
1621243240000|2021-05-17 09:20:40|5068.35|5068.35|5068.11|5068.11|5068.35|5068.35|5068.11|5068.11|0
1621243250000|2021-05-17 09:20:50|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|0
1621243260000|2021-05-17 09:21:00|5068.4|5068.4|5068.69|5068.69|5069.38|5069.38|5068.4|5068.4|0
1621243270000|2021-05-17 09:21:10|5068.4|5068.4|5067.87|5067.87|5068.4|5068.4|5067.87|5067.87|0
1621243290000|2021-05-17 09:21:30|5068.16|5068.16|5068.4|5068.4|5068.4|5068.4|5068.16|5068.16|0
1621243320000|2021-05-17 09:22:00|5068.42|5068.42|5068.13|5068.13|5068.63|5068.63|5068.13|5068.13|0
1621243330000|2021-05-17 09:22:10|5068.42|5068.42|5068.42|5068.42|5068.42|5068.42|5068.42|5068.42|0
1621243340000|2021-05-17 09:22:20|5068.13|5068.13|5068.13|5068.13|5068.13|5068.13|5068.13|5068.13|0
1621243350000|2021-05-17 09:22:30|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|0
1621243370000|2021-05-17 09:22:50|5067.7|5067.7|5067.7|5067.7|5067.7|5067.7|5067.7|5067.7|0
1621243380000|2021-05-17 09:23:00|5067.98|5067.98|5068.27|5068.27|5068.27|5068.27|5067.98|5067.98|0
1621243390000|2021-05-17 09:23:10|5068.56|5068.56|5067.15|5067.15|5068.56|5068.56|5067.15|5067.15|0
1621243410000|2021-05-17 09:23:30|5065.72|5065.72|5065.07|5065.07|5065.72|5065.72|5065.07|5065.07|0
1621243420000|2021-05-17 09:23:40|5065.09|5065.09|5063.51|5063.51|5065.09|5065.09|5063.51|5063.51|0
1621243430000|2021-05-17 09:23:50|5063.46|5063.46|5064.28|5064.28|5064.28|5064.28|5063.46|5063.46|0
1621243440000|2021-05-17 09:24:00|5064.52|5064.52|5064.52|5064.52|5064.52|5064.52|5064.52|5064.52|0
1621243450000|2021-05-17 09:24:10|5064.8|5064.8|5064.8|5064.8|5064.8|5064.8|5064.8|5064.8|0
1621243510000|2021-05-17 09:25:10|5065.76|5065.76|5065.76|5065.76|5065.76|5065.76|5065.76|5065.76|0
1621243520000|2021-05-17 09:25:20|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|0
1621243540000|2021-05-17 09:25:40|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|0
1621243550000|2021-05-17 09:25:50|5067.38|5067.38|5067.67|5067.67|5067.67|5067.67|5067.38|5067.38|0
1621243560000|2021-05-17 09:26:00|5067.89|5067.89|5067.67|5067.67|5067.89|5067.89|5067.67|5067.67|0
1621243570000|2021-05-17 09:26:10|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|5067.38|0
1621243590000|2021-05-17 09:26:30|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|5067.4|0
1621243600000|2021-05-17 09:26:40|5066.95|5066.95|5066.95|5066.95|5066.95|5066.95|5066.95|5066.95|0
1621243610000|2021-05-17 09:26:50|5066.96|5066.96|5069.12|5069.12|5069.12|5069.12|5066.96|5066.96|0
1621243630000|2021-05-17 09:27:10|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|0
1621243640000|2021-05-17 09:27:20|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|0
1621243650000|2021-05-17 09:27:30|5069.81|5069.81|5069.58|5069.58|5069.81|5069.81|5069.58|5069.58|0
1621243670000|2021-05-17 09:27:50|5069.79|5069.79|5070.08|5070.08|5070.08|5070.08|5069.79|5069.79|0
1621243680000|2021-05-17 09:28:00|5070.3|5070.3|5070.85|5070.85|5071.76|5071.76|5070.3|5070.3|0
1621243690000|2021-05-17 09:28:10|5071.06|5071.06|5071.06|5071.06|5071.06|5071.06|5071.06|5071.06|0
1621243700000|2021-05-17 09:28:20|5070.82|5070.82|5072.12|5072.12|5072.12|5072.12|5070.82|5070.82|0
1621243710000|2021-05-17 09:28:30|5071.64|5071.64|5071.35|5071.35|5071.64|5071.64|5071.35|5071.35|0
1621243720000|2021-05-17 09:28:40|5071.06|5071.06|5070.77|5070.77|5071.06|5071.06|5070.77|5070.77|0
1621243730000|2021-05-17 09:28:50|5070.99|5070.99|5070.99|5070.99|5070.99|5070.99|5070.99|5070.99|0
1621243740000|2021-05-17 09:29:00|5071.23|5071.23|5071.89|5071.89|5071.89|5071.89|5071.23|5071.23|0
1621243770000|2021-05-17 09:29:30|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|0
1621243780000|2021-05-17 09:29:40|5072.56|5072.56|5073.3|5073.3|5073.3|5073.3|5072.56|5072.56|0
1621243790000|2021-05-17 09:29:50|5073.83|5073.83|5073.23|5073.23|5074.04|5074.04|5073.23|5073.23|0
1621243800000|2021-05-17 09:30:00|5073.01|5073.01|5071.81|5071.81|5073.01|5073.01|5071.28|5071.28|0
1621243810000|2021-05-17 09:30:10|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|0
1621243820000|2021-05-17 09:30:20|5072.51|5072.51|5072.51|5072.51|5072.51|5072.51|5072.51|5072.51|0
1621243830000|2021-05-17 09:30:30|5072.05|5072.05|5070.01|5070.01|5072.05|5072.05|5070.01|5070.01|0
1621243840000|2021-05-17 09:30:40|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|0
1621243850000|2021-05-17 09:30:50|5069.08|5069.08|5069.03|5069.03|5069.08|5069.08|5069.03|5069.03|0
1621243860000|2021-05-17 09:31:00|5068.27|5068.27|5068.14|5068.14|5068.27|5068.27|5067.9|5067.9|0
1621243880000|2021-05-17 09:31:20|5068.11|5068.11|5068.66|5068.66|5068.87|5068.87|5068.11|5068.11|0
1621243890000|2021-05-17 09:31:30|5068.95|5068.95|5068.92|5068.92|5068.95|5068.95|5068.92|5068.92|0
1621243900000|2021-05-17 09:31:40|5069.57|5069.57|5069.81|5069.81|5069.81|5069.81|5069.57|5069.57|0
1621243910000|2021-05-17 09:31:50|5069.82|5069.82|5068.62|5068.62|5069.82|5069.82|5068.62|5068.62|0
1621243920000|2021-05-17 09:32:00|5068.41|5068.41|5068.17|5068.17|5068.41|5068.41|5068.17|5068.17|0
1621243950000|2021-05-17 09:32:30|5068.41|5068.41|5068.41|5068.41|5068.41|5068.41|5068.41|5068.41|0
1621243960000|2021-05-17 09:32:40|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|0
1621243970000|2021-05-17 09:32:50|5069.85|5069.85|5070.76|5070.76|5070.76|5070.76|5069.85|5069.85|0
1621244000000|2021-05-17 09:33:20|5070.04|5070.04|5068.65|5068.65|5070.04|5070.04|5068.36|5068.36|0
1621244010000|2021-05-17 09:33:30|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|0
1621244030000|2021-05-17 09:33:50|5068.7|5068.7|5068.69|5068.69|5068.7|5068.7|5068.69|5068.69|0
1621244060000|2021-05-17 09:34:20|5068.72|5068.72|5068.78|5068.78|5068.79|5068.79|5068.72|5068.72|0
1621244070000|2021-05-17 09:34:30|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|5068.77|5068.77|0
1621244100000|2021-05-17 09:35:00|5068.5|5068.5|5068.93|5068.93|5069.51|5069.51|5068.05|5068.05|0
1621244110000|2021-05-17 09:35:10|5068.83|5068.83|5068.85|5068.85|5068.85|5068.85|5068.16|5068.16|0
1621244120000|2021-05-17 09:35:20|5068.61|5068.61|5068.61|5068.61|5068.61|5068.61|5068.61|5068.61|0
1621244150000|2021-05-17 09:35:50|5068.9|5068.9|5069.89|5069.89|5069.89|5069.89|5068.9|5068.9|0
1621244170000|2021-05-17 09:36:10|5070.18|5070.18|5068.9|5068.9|5070.18|5070.18|5068.9|5068.9|0
1621244190000|2021-05-17 09:36:30|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|5069.48|0
1621244200000|2021-05-17 09:36:40|5070.44|5070.44|5070.44|5070.44|5070.44|5070.44|5070.44|5070.44|0
1621244210000|2021-05-17 09:36:50|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|5070.87|0
1621244220000|2021-05-17 09:37:00|5070.63|5070.63|5070.2|5070.2|5070.63|5070.63|5070.2|5070.2|0
1621244230000|2021-05-17 09:37:10|5070.41|5070.41|5071.66|5071.66|5071.66|5071.66|5070.41|5070.41|0
1621244240000|2021-05-17 09:37:20|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|0
1621244250000|2021-05-17 09:37:30|5072.12|5072.12|5072.36|5072.36|5072.36|5072.36|5072.12|5072.12|0
1621244260000|2021-05-17 09:37:40|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|0
1621244270000|2021-05-17 09:37:50|5072.81|5072.81|5073.03|5073.03|5073.03|5073.03|5072.81|5072.81|0
1621244280000|2021-05-17 09:38:00|5073.32|5073.32|5073.08|5073.08|5073.32|5073.32|5073.08|5073.08|0
1621244290000|2021-05-17 09:38:10|5073.32|5073.32|5073.32|5073.32|5073.32|5073.32|5073.32|5073.32|0
1621244300000|2021-05-17 09:38:20|5073.53|5073.53|5073.99|5073.99|5073.99|5073.99|5073.08|5073.08|0
1621244330000|2021-05-17 09:38:50|5073.75|5073.75|5073.77|5073.77|5073.77|5073.77|5073.53|5073.53|0
1621244340000|2021-05-17 09:39:00|5073.53|5073.53|5072.28|5072.28|5073.53|5073.53|5072.28|5072.28|0
1621244360000|2021-05-17 09:39:20|5072|5072|5071.78|5071.78|5072|5072|5071.78|5071.78|0
1621244370000|2021-05-17 09:39:30|5071.49|5071.49|5069.83|5069.83|5071.49|5071.49|5069.83|5069.83|0
1621244380000|2021-05-17 09:39:40|5070.05|5070.05|5070.05|5070.05|5070.05|5070.05|5070.05|5070.05|0
1621244400000|2021-05-17 09:40:00|5070.63|5070.63|5071.09|5071.09|5071.37|5071.37|5070.63|5070.63|0
1621244410000|2021-05-17 09:40:10|5071.12|5071.12|5069.53|5069.53|5071.12|5071.12|5069.53|5069.53|0
1621244420000|2021-05-17 09:40:20|5068.57|5068.57|5068.86|5068.86|5068.86|5068.86|5068.57|5068.57|0
1621244430000|2021-05-17 09:40:30|5069.15|5069.15|5069.87|5069.87|5070.11|5070.11|5069.15|5069.15|0
1621244440000|2021-05-17 09:40:40|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|0
1621244450000|2021-05-17 09:40:50|5070.27|5070.27|5070.48|5070.48|5070.48|5070.48|5070.27|5070.27|0
1621244460000|2021-05-17 09:41:00|5070.56|5070.56|5070.56|5070.56|5070.56|5070.56|5070.56|5070.56|0
1621244470000|2021-05-17 09:41:10|5071.54|5071.54|5072|5072|5072|5072|5071.3|5071.3|0
1621244480000|2021-05-17 09:41:20|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1621244500000|2021-05-17 09:41:40|5072|5072|5072|5072|5072|5072|5072|5072|0
1621244510000|2021-05-17 09:41:50|5071.76|5071.76|5072.05|5072.05|5072.05|5072.05|5071.76|5071.76|0
1621244520000|2021-05-17 09:42:00|5072.52|5072.52|5072.47|5072.47|5072.52|5072.52|5072.47|5072.47|0
1621244530000|2021-05-17 09:42:10|5072.45|5072.45|5072.88|5072.88|5072.88|5072.88|5072.45|5072.45|0
1621244540000|2021-05-17 09:42:20|5072.64|5072.64|5072.64|5072.64|5072.64|5072.64|5072.64|5072.64|0
1621244550000|2021-05-17 09:42:30|5072.21|5072.21|5072.21|5072.21|5072.21|5072.21|5072.21|5072.21|0
1621244590000|2021-05-17 09:43:10|5072.86|5072.86|5073.79|5073.79|5073.79|5073.79|5072.86|5072.86|0
1621244600000|2021-05-17 09:43:20|5074.08|5074.08|5074.08|5074.08|5074.08|5074.08|5074.08|5074.08|0
1621244610000|2021-05-17 09:43:30|5074.37|5074.37|5074.61|5074.61|5074.61|5074.61|5074.37|5074.37|0
1621244620000|2021-05-17 09:43:40|5074.85|5074.85|5074.86|5074.86|5074.86|5074.86|5074.85|5074.85|0
1621244640000|2021-05-17 09:44:00|5075.07|5075.07|5074.45|5074.45|5075.15|5075.15|5074.45|5074.45|0
1621244650000|2021-05-17 09:44:10|5074.67|5074.67|5074.96|5074.96|5074.96|5074.96|5074.67|5074.67|0
1621244720000|2021-05-17 09:45:20|5074.74|5074.74|5074.74|5074.74|5074.74|5074.74|5074.74|5074.74|0
1621244730000|2021-05-17 09:45:30|5074.31|5074.31|5074.96|5074.96|5074.96|5074.96|5074.31|5074.31|0
1621244740000|2021-05-17 09:45:40|5075.19|5075.19|5075.41|5075.41|5075.41|5075.41|5075.19|5075.19|0
1621244750000|2021-05-17 09:45:50|5075.7|5075.7|5077.52|5077.52|5077.52|5077.52|5075.7|5075.7|0
1621244760000|2021-05-17 09:46:00|5077.3|5077.3|5077.3|5077.3|5077.3|5077.3|5077.3|5077.3|0
1621244770000|2021-05-17 09:46:10|5078.17|5078.17|5078.17|5078.17|5078.17|5078.17|5078.17|5078.17|0
1621244800000|2021-05-17 09:46:40|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|0
1621244810000|2021-05-17 09:46:50|5077.58|5077.58|5077.58|5077.58|5077.58|5077.58|5077.58|5077.58|0
1621244820000|2021-05-17 09:47:00|5077.1|5077.1|5077.1|5077.1|5077.1|5077.1|5077.1|5077.1|0
1621244850000|2021-05-17 09:47:30|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|5077.32|0
1621244870000|2021-05-17 09:47:50|5077.89|5077.89|5079.57|5079.57|5079.57|5079.57|5077.89|5077.89|0
1621244890000|2021-05-17 09:48:10|5079.28|5079.28|5079.18|5079.18|5079.28|5079.28|5079.04|5079.04|0
1621244900000|2021-05-17 09:48:20|5079.42|5079.42|5079.42|5079.42|5079.42|5079.42|5079.42|5079.42|0
1621244910000|2021-05-17 09:48:30|5079.66|5079.66|5080.57|5080.57|5080.57|5080.57|5079.66|5079.66|0
1621244920000|2021-05-17 09:48:40|5080.81|5080.81|5080.83|5080.83|5080.84|5080.84|5080.81|5080.81|0
1621244930000|2021-05-17 09:48:50|5081.26|5081.26|5083.11|5083.11|5083.11|5083.11|5081.26|5081.26|0
1621244940000|2021-05-17 09:49:00|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|0
1621244950000|2021-05-17 09:49:10|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|5083.11|0
1621244960000|2021-05-17 09:49:20|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|0
1621244970000|2021-05-17 09:49:30|5083.11|5083.11|5083.57|5083.57|5083.57|5083.57|5083.11|5083.11|0
1621244980000|2021-05-17 09:49:40|5083.62|5083.62|5083.62|5083.62|5083.62|5083.62|5083.62|5083.62|0
1621245000000|2021-05-17 09:50:00|5083.19|5083.19|5083.47|5083.47|5083.47|5083.47|5083.19|5083.19|0
1621245010000|2021-05-17 09:50:10|5083.26|5083.26|5082.25|5082.25|5083.26|5083.26|5082.25|5082.25|0
1621245020000|2021-05-17 09:50:20|5082.19|5082.19|5082.19|5082.19|5082.19|5082.19|5082.19|5082.19|0
1621245060000|2021-05-17 09:51:00|5080.78|5080.78|5080.27|5080.27|5080.78|5080.78|5080.27|5080.27|0
1621245070000|2021-05-17 09:51:10|5080.03|5080.03|5079.29|5079.29|5080.03|5080.03|5079.29|5079.29|0
1621245080000|2021-05-17 09:51:20|5079.53|5079.53|5079.62|5079.62|5079.77|5079.77|5079.53|5079.53|0
1621245090000|2021-05-17 09:51:30|5080.08|5080.08|5080.32|5080.32|5080.32|5080.32|5080.08|5080.08|0
1621245100000|2021-05-17 09:51:40|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|0
1621245120000|2021-05-17 09:52:00|5080.04|5080.04|5080.06|5080.06|5080.06|5080.06|5080.04|5080.04|0
1621245130000|2021-05-17 09:52:10|5080.3|5080.3|5081.09|5081.09|5081.09|5081.09|5080.3|5080.3|0
1621245150000|2021-05-17 09:52:30|5080.51|5080.51|5080.06|5080.06|5080.51|5080.51|5080.06|5080.06|0
1621245170000|2021-05-17 09:52:50|5079.77|5079.77|5079.77|5079.77|5079.77|5079.77|5079.77|5079.77|0
1621245180000|2021-05-17 09:53:00|5079.29|5079.29|5078.06|5078.06|5079.29|5079.29|5077.84|5077.84|0
1621245240000|2021-05-17 09:54:00|5077.99|5077.99|5077.99|5077.99|5077.99|5077.99|5077.99|5077.99|0
1621245250000|2021-05-17 09:54:10|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|0
1621245310000|2021-05-17 09:55:10|5077.54|5077.54|5077.54|5077.54|5077.54|5077.54|5077.54|5077.54|0
1621245330000|2021-05-17 09:55:30|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|0
1621245360000|2021-05-17 09:56:00|5076.39|5076.39|5075.14|5075.14|5076.39|5076.39|5075.14|5075.14|0
1621245370000|2021-05-17 09:56:10|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|0
1621245380000|2021-05-17 09:56:20|5074.47|5074.47|5074.47|5074.47|5074.47|5074.47|5074.47|5074.47|0
1621245390000|2021-05-17 09:56:30|5074.68|5074.68|5075.45|5075.45|5075.45|5075.45|5074.68|5074.68|0
1621245400000|2021-05-17 09:56:40|5075.74|5075.74|5076.03|5076.03|5076.03|5076.03|5075.74|5075.74|0
1621245430000|2021-05-17 09:57:10|5076.46|5076.46|5076.46|5076.46|5076.46|5076.46|5076.46|5076.46|0
1621245460000|2021-05-17 09:57:40|5076.17|5076.17|5076.93|5076.93|5076.95|5076.95|5076.17|5076.17|0
1621245470000|2021-05-17 09:57:50|5077.65|5077.65|5077.65|5077.65|5077.65|5077.65|5077.65|5077.65|0
1621245480000|2021-05-17 09:58:00|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|5077.62|0
1621245490000|2021-05-17 09:58:10|5077.38|5077.38|5077.09|5077.09|5077.38|5077.38|5077.09|5077.09|0
1621245500000|2021-05-17 09:58:20|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|0
1621245510000|2021-05-17 09:58:30|5076.59|5076.59|5076.37|5076.37|5076.59|5076.59|5076.37|5076.37|0
1621245520000|2021-05-17 09:58:40|5076.35|5076.35|5076.35|5076.35|5076.35|5076.35|5076.35|5076.35|0
1621245540000|2021-05-17 09:59:00|5076.64|5076.64|5076.93|5076.93|5076.93|5076.93|5076.64|5076.64|0
1621245580000|2021-05-17 09:59:40|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|5077.22|0
1621245590000|2021-05-17 09:59:50|5076.93|5076.93|5076.93|5076.93|5076.93|5076.93|5076.93|5076.93|0
1621245600000|2021-05-17 10:00:00|5077.36|5077.36|5077.12|5077.12|5077.36|5077.36|5077.12|5077.12|0
1621245610000|2021-05-17 10:00:10|5076.91|5076.91|5076.69|5076.69|5076.91|5076.91|5076.69|5076.69|0
1621245630000|2021-05-17 10:00:30|5076.68|5076.68|5077|5077|5077|5077|5076.68|5076.68|0
1621245640000|2021-05-17 10:00:40|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|0
1621245650000|2021-05-17 10:00:50|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|0
1621245660000|2021-05-17 10:01:00|5076.18|5076.18|5075.8|5075.8|5076.18|5076.18|5075.59|5075.59|0
1621245670000|2021-05-17 10:01:10|5075.59|5075.59|5076.09|5076.09|5076.09|5076.09|5075.59|5075.59|0
1621245710000|2021-05-17 10:01:50|5075.51|5075.51|5075.51|5075.51|5075.51|5075.51|5075.51|5075.51|0
1621245720000|2021-05-17 10:02:00|5074.82|5074.82|5074.84|5074.84|5074.84|5074.84|5074.82|5074.82|0
1621245740000|2021-05-17 10:02:20|5074.55|5074.55|5074.33|5074.33|5074.55|5074.55|5074.33|5074.33|0
1621245750000|2021-05-17 10:02:30|5074.11|5074.11|5071.04|5071.04|5074.11|5074.11|5071.04|5071.04|0
1621245760000|2021-05-17 10:02:40|5070.46|5070.46|5070.17|5070.17|5070.46|5070.46|5070.17|5070.17|0
1621245770000|2021-05-17 10:02:50|5069.88|5069.88|5069.16|5069.16|5069.88|5069.88|5069.16|5069.16|0
1621245780000|2021-05-17 10:03:00|5068.68|5068.68|5068.23|5068.23|5068.68|5068.68|5068.23|5068.23|0
1621245790000|2021-05-17 10:03:10|5067.94|5067.94|5067.24|5067.24|5067.94|5067.94|5066.55|5066.55|0
1621245800000|2021-05-17 10:03:20|5066.96|5066.96|5066.45|5066.45|5066.96|5066.96|5066.16|5066.16|0
1621245810000|2021-05-17 10:03:30|5066.9|5066.9|5067.36|5067.36|5067.36|5067.36|5066.9|5066.9|0
1621245820000|2021-05-17 10:03:40|5067.83|5067.83|5067.98|5067.98|5067.98|5067.98|5067.55|5067.55|0
1621245840000|2021-05-17 10:04:00|5067.5|5067.5|5069.37|5069.37|5069.95|5069.95|5067.25|5067.25|0
1621245850000|2021-05-17 10:04:10|5069.15|5069.15|5069.15|5069.15|5069.15|5069.15|5069.15|5069.15|0
1621245870000|2021-05-17 10:04:30|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|5068.65|5068.65|0
1621245880000|2021-05-17 10:04:40|5069.22|5069.22|5069.55|5069.55|5069.55|5069.55|5069.22|5069.22|0
1621245890000|2021-05-17 10:04:50|5069.99|5069.99|5070.74|5070.74|5070.74|5070.74|5069.99|5069.99|0
1621245900000|2021-05-17 10:05:00|5071.46|5071.46|5071.89|5071.89|5071.89|5071.89|5071.46|5071.46|0
1621245920000|2021-05-17 10:05:20|5072.37|5072.37|5072.45|5072.45|5072.45|5072.45|5072.37|5072.37|0
1621245930000|2021-05-17 10:05:30|5072.16|5072.16|5071.94|5071.94|5072.16|5072.16|5071.94|5071.94|0
1621245950000|2021-05-17 10:05:50|5072.52|5072.52|5072.52|5072.52|5072.52|5072.52|5072.52|5072.52|0
1621245970000|2021-05-17 10:06:10|5072.55|5072.55|5072.23|5072.23|5072.55|5072.55|5072.23|5072.23|0
1621245990000|2021-05-17 10:06:30|5071.51|5071.51|5071.3|5071.3|5071.51|5071.51|5071.3|5071.3|0
1621246000000|2021-05-17 10:06:40|5071.51|5071.51|5071.99|5071.99|5071.99|5071.99|5071.51|5071.51|0
1621246010000|2021-05-17 10:06:50|5072.28|5072.28|5071.99|5071.99|5072.28|5072.28|5071.99|5071.99|0
1621246020000|2021-05-17 10:07:00|5071.3|5071.3|5071.31|5071.31|5071.31|5071.31|5071.3|5071.3|0
1621246030000|2021-05-17 10:07:10|5071.1|5071.1|5069.37|5069.37|5071.1|5071.1|5069.37|5069.37|0
1621246040000|2021-05-17 10:07:20|5069.33|5069.33|5069.62|5069.62|5069.62|5069.62|5069.33|5069.33|0
1621246050000|2021-05-17 10:07:30|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|0
1621246060000|2021-05-17 10:07:40|5068.97|5068.97|5068.97|5068.97|5068.97|5068.97|5068.97|5068.97|0
1621246070000|2021-05-17 10:07:50|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|0
1621246080000|2021-05-17 10:08:00|5068.95|5068.95|5069.19|5069.19|5069.19|5069.19|5068.95|5068.95|0
1621246100000|2021-05-17 10:08:20|5068.37|5068.37|5067.46|5067.46|5068.37|5068.37|5067.46|5067.46|0
1621246120000|2021-05-17 10:08:40|5067|5067|5066.43|5066.43|5067|5067|5066.43|5066.43|0
1621246130000|2021-05-17 10:08:50|5066.47|5066.47|5066.47|5066.47|5066.47|5066.47|5066.47|5066.47|0
1621246140000|2021-05-17 10:09:00|5067|5067|5067|5067|5067|5067|5067|5067|0
1621246150000|2021-05-17 10:09:10|5066.93|5066.93|5066.23|5066.23|5066.93|5066.93|5066.23|5066.23|0
1621246170000|2021-05-17 10:09:30|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|0
1621246190000|2021-05-17 10:09:50|5066.09|5066.09|5066.31|5066.31|5066.31|5066.31|5066.09|5066.09|0
1621246200000|2021-05-17 10:10:00|5066.08|5066.08|5064|5064|5066.08|5066.08|5063.76|5063.76|0
1621246210000|2021-05-17 10:10:10|5063.76|5063.76|5064.29|5064.29|5064.29|5064.29|5063.76|5063.76|0
1621246230000|2021-05-17 10:10:30|5064.72|5064.72|5065.44|5065.44|5065.44|5065.44|5064.72|5064.72|0
1621246250000|2021-05-17 10:10:50|5065.92|5065.92|5065.92|5065.92|5065.92|5065.92|5065.92|5065.92|0
1621246260000|2021-05-17 10:11:00|5065.68|5065.68|5065.42|5065.42|5066.11|5066.11|5065.42|5065.42|0
1621246280000|2021-05-17 10:11:20|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|0
1621246290000|2021-05-17 10:11:30|5065.63|5065.63|5066.4|5066.4|5066.4|5066.4|5065.63|5065.63|0
1621246320000|2021-05-17 10:12:00|5066.11|5066.11|5066.4|5066.4|5066.4|5066.4|5066.11|5066.11|0
1621246330000|2021-05-17 10:12:10|5066.16|5066.16|5066.09|5066.09|5066.16|5066.16|5065.63|5065.63|0
1621246340000|2021-05-17 10:12:20|5066.59|5066.59|5066.9|5066.9|5066.9|5066.9|5066.59|5066.59|0
1621246350000|2021-05-17 10:12:30|5068.29|5068.29|5068.5|5068.5|5068.5|5068.5|5068.29|5068.29|0
1621246370000|2021-05-17 10:12:50|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|0
1621246380000|2021-05-17 10:13:00|5068.29|5068.29|5069.16|5069.16|5069.16|5069.16|5068.29|5068.29|0
1621246390000|2021-05-17 10:13:10|5068.87|5068.87|5068.29|5068.29|5068.87|5068.87|5068.29|5068.29|0
1621246410000|2021-05-17 10:13:30|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|0
1621246420000|2021-05-17 10:13:40|5068.22|5068.22|5068.51|5068.51|5068.51|5068.51|5068.22|5068.22|0
1621246430000|2021-05-17 10:13:50|5068.29|5068.29|5068.29|5068.29|5068.29|5068.29|5068.29|5068.29|0
1621246440000|2021-05-17 10:14:00|5067.86|5067.86|5067.86|5067.86|5067.86|5067.86|5067.86|5067.86|0
1621246450000|2021-05-17 10:14:10|5066.64|5066.64|5067.18|5067.18|5067.42|5067.42|5066.64|5066.64|0
1621246460000|2021-05-17 10:14:20|5066.46|5066.46|5065.64|5065.64|5066.46|5066.46|5065.64|5065.64|0
1621246480000|2021-05-17 10:14:40|5065.88|5065.88|5065.88|5065.88|5065.88|5065.88|5065.88|5065.88|0
1621246490000|2021-05-17 10:14:50|5065.87|5065.87|5066.69|5066.69|5066.74|5066.74|5065.87|5065.87|0
1621246500000|2021-05-17 10:15:00|5066.45|5066.45|5066.16|5066.16|5066.45|5066.45|5066.16|5066.16|0
1621246510000|2021-05-17 10:15:10|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|5065.95|0
1621246520000|2021-05-17 10:15:20|5065.66|5065.66|5064.43|5064.43|5065.66|5065.66|5063.96|5063.96|0
1621246530000|2021-05-17 10:15:30|5064.2|5064.2|5064.41|5064.41|5064.41|5064.41|5064.2|5064.2|0
1621246540000|2021-05-17 10:15:40|5064.65|5064.65|5064.94|5064.94|5064.94|5064.94|5064.65|5064.65|0
1621246560000|2021-05-17 10:16:00|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|0
1621246570000|2021-05-17 10:16:10|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|0
1621246590000|2021-05-17 10:16:30|5065.39|5065.39|5065.39|5065.39|5065.39|5065.39|5065.39|5065.39|0
1621246600000|2021-05-17 10:16:40|5065.36|5065.36|5064.35|5064.35|5065.36|5065.36|5064.35|5064.35|0
1621246620000|2021-05-17 10:17:00|5064.06|5064.06|5063.61|5063.61|5064.06|5064.06|5063.61|5063.61|0
1621246630000|2021-05-17 10:17:10|5063.82|5063.82|5062.86|5062.86|5063.82|5063.82|5062.86|5062.86|0
1621246650000|2021-05-17 10:17:30|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|0
1621246660000|2021-05-17 10:17:40|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|0
1621246670000|2021-05-17 10:17:50|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|5063.34|0
1621246680000|2021-05-17 10:18:00|5063.13|5063.13|5059.13|5059.13|5063.13|5063.13|5059.13|5059.13|0
1621246690000|2021-05-17 10:18:10|5058.84|5058.84|5058.57|5058.57|5058.84|5058.84|5058.33|5058.33|0
1621246710000|2021-05-17 10:18:30|5058.36|5058.36|5058.57|5058.57|5058.57|5058.57|5058.36|5058.36|0
1621246720000|2021-05-17 10:18:40|5058.79|5058.79|5059.55|5059.55|5059.55|5059.55|5058.79|5058.79|0
1621246730000|2021-05-17 10:18:50|5059.79|5059.79|5058.81|5058.81|5059.79|5059.79|5058.81|5058.81|0
1621246740000|2021-05-17 10:19:00|5059.09|5059.09|5060.13|5060.13|5060.13|5060.13|5059.09|5059.09|0
1621246760000|2021-05-17 10:19:20|5059.84|5059.84|5059.62|5059.62|5059.84|5059.84|5059.62|5059.62|0
1621246770000|2021-05-17 10:19:30|5059.04|5059.04|5058.33|5058.33|5059.05|5059.05|5057.61|5057.61|0
1621246780000|2021-05-17 10:19:40|5058.76|5058.76|5058.76|5058.76|5058.76|5058.76|5058.76|5058.76|0
1621246790000|2021-05-17 10:19:50|5058.98|5058.98|5058.98|5058.98|5058.98|5058.98|5058.98|5058.98|0
1621246800000|2021-05-17 10:20:00|5059.02|5059.02|5059.87|5059.87|5059.9|5059.9|5059.02|5059.02|0
1621246810000|2021-05-17 10:20:10|5060.39|5060.39|5060.68|5060.68|5060.97|5060.97|5060.39|5060.39|0
1621246830000|2021-05-17 10:20:30|5060.92|5060.92|5060.92|5060.92|5060.92|5060.92|5059.94|5059.94|0
1621246840000|2021-05-17 10:20:40|5060.95|5060.95|5060.95|5060.95|5060.95|5060.95|5060.95|5060.95|0
1621246850000|2021-05-17 10:20:50|5061.24|5061.24|5061.72|5061.72|5061.72|5061.72|5061.24|5061.24|0
1621246860000|2021-05-17 10:21:00|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|0
1621246870000|2021-05-17 10:21:10|5061.77|5061.77|5061.77|5061.77|5061.77|5061.77|5061.77|5061.77|0
1621246890000|2021-05-17 10:21:30|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|0
1621246900000|2021-05-17 10:21:40|5061.24|5061.24|5059.94|5059.94|5061.24|5061.24|5059.94|5059.94|0
1621246910000|2021-05-17 10:21:50|5059.37|5059.37|5059.6|5059.6|5059.65|5059.65|5059.37|5059.37|0
1621246920000|2021-05-17 10:22:00|5059.54|5059.54|5059.54|5059.54|5059.54|5059.54|5059.54|5059.54|0
1621246930000|2021-05-17 10:22:10|5058.82|5058.82|5057.84|5057.84|5058.82|5058.82|5057.84|5057.84|0
1621246940000|2021-05-17 10:22:20|5057.82|5057.82|5058.11|5058.11|5058.11|5058.11|5057.82|5057.82|0
1621246950000|2021-05-17 10:22:30|5057.82|5057.82|5057.82|5057.82|5057.82|5057.82|5057.82|5057.82|0
1621246960000|2021-05-17 10:22:40|5057.53|5057.53|5057.29|5057.29|5057.82|5057.82|5057.29|5057.29|0
1621246980000|2021-05-17 10:23:00|5057.58|5057.58|5057.58|5057.58|5057.58|5057.58|5057.58|5057.58|0
1621247000000|2021-05-17 10:23:20|5056.9|5056.9|5055.85|5055.85|5056.9|5056.9|5055.84|5055.84|0
1621247010000|2021-05-17 10:23:30|5056.14|5056.14|5054.95|5054.95|5056.14|5056.14|5054.95|5054.95|0
1621247020000|2021-05-17 10:23:40|5054.66|5054.66|5054.88|5054.88|5054.88|5054.88|5054.66|5054.66|0
1621247030000|2021-05-17 10:23:50|5055.62|5055.62|5055.4|5055.4|5055.62|5055.62|5055.4|5055.4|0
1621247050000|2021-05-17 10:24:10|5055.19|5055.19|5054.76|5054.76|5055.19|5055.19|5054.76|5054.76|0
1621247060000|2021-05-17 10:24:20|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|0
1621247070000|2021-05-17 10:24:30|5053.99|5053.99|5054.28|5054.28|5054.28|5054.28|5053.99|5053.99|0
1621247080000|2021-05-17 10:24:40|5054.52|5054.52|5053.94|5053.94|5054.52|5054.52|5053.94|5053.94|0
1621247100000|2021-05-17 10:25:00|5054.68|5054.68|5055.37|5055.37|5055.37|5055.37|5054.68|5054.68|0
1621247120000|2021-05-17 10:25:20|5055.15|5055.15|5054.41|5054.41|5055.15|5055.15|5054.41|5054.41|0
1621247130000|2021-05-17 10:25:30|5054.62|5054.62|5054.64|5054.64|5054.64|5054.64|5054.62|5054.62|0
1621247140000|2021-05-17 10:25:40|5054.66|5054.66|5054.88|5054.88|5054.88|5054.88|5054.44|5054.44|0
1621247150000|2021-05-17 10:25:50|5055.1|5055.1|5056.39|5056.39|5056.39|5056.39|5055.1|5055.1|0
1621247160000|2021-05-17 10:26:00|5056.61|5056.61|5056.61|5056.61|5056.61|5056.61|5056.61|5056.61|0
1621247170000|2021-05-17 10:26:10|5056.39|5056.39|5055.43|5055.43|5056.39|5056.39|5055.43|5055.43|0
1621247180000|2021-05-17 10:26:20|5055.86|5055.86|5057.16|5057.16|5057.16|5057.16|5055.86|5055.86|0
1621247200000|2021-05-17 10:26:40|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|0
1621247210000|2021-05-17 10:26:50|5057.9|5057.9|5057.9|5057.9|5057.9|5057.9|5057.9|5057.9|0
1621247220000|2021-05-17 10:27:00|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|5058.12|0
1621247230000|2021-05-17 10:27:10|5057.9|5057.9|5056.73|5056.73|5057.9|5057.9|5056.23|5056.23|0
1621247250000|2021-05-17 10:27:30|5056.95|5056.95|5057.66|5057.66|5057.66|5057.66|5056.95|5056.95|0
1621247270000|2021-05-17 10:27:50|5058.12|5058.12|5057.69|5057.69|5058.12|5058.12|5057.69|5057.69|0
1621247280000|2021-05-17 10:28:00|5057.21|5057.21|5057.42|5057.42|5057.42|5057.42|5057.21|5057.21|0
1621247290000|2021-05-17 10:28:10|5057.64|5057.64|5057.93|5057.93|5057.93|5057.93|5057.64|5057.64|0
1621247300000|2021-05-17 10:28:20|5057.71|5057.71|5057.71|5057.71|5057.71|5057.71|5057.71|5057.71|0
1621247320000|2021-05-17 10:28:40|5057.93|5057.93|5058.19|5058.19|5058.41|5058.41|5057.93|5057.93|0
1621247330000|2021-05-17 10:28:50|5056.92|5056.92|5057.13|5057.13|5057.13|5057.13|5055.88|5055.88|0
1621247340000|2021-05-17 10:29:00|5057.09|5057.09|5057.09|5057.09|5057.09|5057.09|5057.09|5057.09|0
1621247350000|2021-05-17 10:29:10|5056.88|5056.88|5056.13|5056.13|5056.88|5056.88|5056.13|5056.13|0
1621247360000|2021-05-17 10:29:20|5055.92|5055.92|5055.59|5055.59|5055.92|5055.92|5055.59|5055.59|0
1621247370000|2021-05-17 10:29:30|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|0
1621247380000|2021-05-17 10:29:40|5055.01|5055.01|5053.76|5053.76|5055.01|5055.01|5053.76|5053.76|0
1621247390000|2021-05-17 10:29:50|5054.05|5054.05|5054.05|5054.05|5054.05|5054.05|5054.05|5054.05|0
1621247400000|2021-05-17 10:30:00|5053.4|5053.4|5053.4|5053.4|5053.4|5053.4|5053.4|5053.4|0
1621247420000|2021-05-17 10:30:20|5053.64|5053.64|5053.4|5053.4|5053.64|5053.64|5053.4|5053.4|0
1621247430000|2021-05-17 10:30:30|5053.12|5053.12|5053.03|5053.03|5053.12|5053.12|5053|5053|0
1621247440000|2021-05-17 10:30:40|5052.99|5052.99|5050.64|5050.64|5052.99|5052.99|5050.64|5050.64|0
1621247450000|2021-05-17 10:30:50|5050.88|5050.88|5051.39|5051.39|5051.39|5051.39|5050.88|5050.88|0
1621247470000|2021-05-17 10:31:10|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|5051.1|0
1621247480000|2021-05-17 10:31:20|5052.37|5052.37|5052.08|5052.08|5052.37|5052.37|5052.08|5052.08|0
1621247490000|2021-05-17 10:31:30|5052.32|5052.32|5053.48|5053.48|5053.48|5053.48|5052.32|5052.32|0
1621247500000|2021-05-17 10:31:40|5053.76|5053.76|5053.49|5053.49|5053.76|5053.76|5053.48|5053.48|0
1621247510000|2021-05-17 10:31:50|5052.91|5052.91|5053.49|5053.49|5053.49|5053.49|5052.91|5052.91|0
1621247520000|2021-05-17 10:32:00|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|0
1621247530000|2021-05-17 10:32:10|5052.91|5052.91|5052.91|5052.91|5052.91|5052.91|5052.91|5052.91|0
1621247550000|2021-05-17 10:32:30|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|5053.2|0
1621247590000|2021-05-17 10:33:10|5053.92|5053.92|5054.14|5054.14|5054.14|5054.14|5053.92|5053.92|0
1621247600000|2021-05-17 10:33:20|5053.92|5053.92|5053.63|5053.63|5053.92|5053.92|5053.63|5053.63|0
1621247620000|2021-05-17 10:33:40|5053.92|5053.92|5053.71|5053.71|5053.92|5053.92|5053.71|5053.71|0
1621247630000|2021-05-17 10:33:50|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|0
1621247640000|2021-05-17 10:34:00|5053.18|5053.18|5053.18|5053.18|5053.18|5053.18|5053.18|5053.18|0
1621247650000|2021-05-17 10:34:10|5053.97|5053.97|5054.19|5054.19|5054.48|5054.48|5053.68|5053.68|0
1621247660000|2021-05-17 10:34:20|5054.67|5054.67|5053.35|5053.35|5054.96|5054.96|5053.35|5053.35|0
1621247680000|2021-05-17 10:34:40|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|0
1621247690000|2021-05-17 10:34:50|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|5052.48|0
1621247700000|2021-05-17 10:35:00|5052.4|5052.4|5052.4|5052.4|5052.4|5052.4|5052.12|5052.12|0
1621247710000|2021-05-17 10:35:10|5051.4|5051.4|5051.4|5051.4|5051.4|5051.4|5051.4|5051.4|0
1621247720000|2021-05-17 10:35:20|5051.11|5051.11|5051.11|5051.11|5051.11|5051.11|5051.11|5051.11|0
1621247740000|2021-05-17 10:35:40|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|5050.82|0
1621247750000|2021-05-17 10:35:50|5051.04|5051.04|5050.13|5050.13|5051.04|5051.04|5049.84|5049.84|0
1621247760000|2021-05-17 10:36:00|5050.34|5050.34|5051.48|5051.48|5051.48|5051.48|5050.34|5050.34|0
1621247770000|2021-05-17 10:36:10|5051.72|5051.72|5050.52|5050.52|5051.72|5051.72|5050.52|5050.52|0
1621247790000|2021-05-17 10:36:30|5050.23|5050.23|5052.2|5052.2|5052.22|5052.22|5049.51|5049.51|0
1621247800000|2021-05-17 10:36:40|5052.63|5052.63|5052.29|5052.29|5052.78|5052.78|5052.29|5052.29|0
1621247810000|2021-05-17 10:36:50|5052.3|5052.3|5052.6|5052.6|5052.6|5052.6|5052.3|5052.3|0
1621247830000|2021-05-17 10:37:10|5052.64|5052.64|5052.65|5052.65|5052.65|5052.65|5052.64|5052.64|0
1621247840000|2021-05-17 10:37:20|5052.68|5052.68|5052.68|5052.68|5052.68|5052.68|5052.68|5052.68|0
1621247860000|2021-05-17 10:37:40|5052.22|5052.22|5052.24|5052.24|5052.24|5052.24|5052.22|5052.22|0
1621247870000|2021-05-17 10:37:50|5052.22|5052.22|5050.04|5050.04|5052.22|5052.22|5050.04|5050.04|0
1621247880000|2021-05-17 10:38:00|5050.62|5050.62|5051.37|5051.37|5051.37|5051.37|5050.62|5050.62|0
1621247890000|2021-05-17 10:38:10|5051.35|5051.35|5052.04|5052.04|5052.04|5052.04|5051.35|5051.35|0
1621247900000|2021-05-17 10:38:20|5052.05|5052.05|5051.46|5051.46|5052.05|5052.05|5051.46|5051.46|0
1621247910000|2021-05-17 10:38:30|5051.25|5051.25|5051.03|5051.03|5051.25|5051.25|5051.03|5051.03|0
1621247920000|2021-05-17 10:38:40|5050.55|5050.55|5050.55|5050.55|5050.55|5050.55|5050.55|5050.55|0
1621247940000|2021-05-17 10:39:00|5050.31|5050.31|5050.55|5050.55|5050.55|5050.55|5050.31|5050.31|0
1621247950000|2021-05-17 10:39:10|5050.84|5050.84|5051.58|5051.58|5051.58|5051.58|5050.56|5050.56|0
1621247960000|2021-05-17 10:39:20|5052.06|5052.06|5053.35|5053.35|5053.35|5053.35|5052.06|5052.06|0
1621247980000|2021-05-17 10:39:40|5053.59|5053.59|5053.88|5053.88|5053.88|5053.88|5053.59|5053.59|0
1621248000000|2021-05-17 10:40:00|5054.17|5054.17|5054.39|5054.39|5054.39|5054.39|5054.17|5054.17|0
1621248010000|2021-05-17 10:40:10|5054.63|5054.63|5055.14|5055.14|5055.14|5055.14|5054.63|5054.63|0
1621248040000|2021-05-17 10:40:40|5054.92|5054.92|5054.25|5054.25|5054.92|5054.92|5054.25|5054.25|0
1621248050000|2021-05-17 10:40:50|5054.68|5054.68|5054.92|5054.92|5054.92|5054.92|5054.68|5054.68|0
1621248060000|2021-05-17 10:41:00|5054.63|5054.63|5055.91|5055.91|5055.91|5055.91|5054.63|5054.63|0
1621248070000|2021-05-17 10:41:10|5056.12|5056.12|5056.12|5056.12|5056.12|5056.12|5056.12|5056.12|0
1621248080000|2021-05-17 10:41:20|5056.34|5056.34|5056.84|5056.84|5056.84|5056.84|5056.34|5056.34|0
1621248110000|2021-05-17 10:41:50|5057.13|5057.13|5057.61|5057.61|5057.61|5057.61|5057.13|5057.13|0
1621248120000|2021-05-17 10:42:00|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|0
1621248130000|2021-05-17 10:42:10|5057.1|5057.1|5057.39|5057.39|5057.39|5057.39|5057.1|5057.1|0
1621248140000|2021-05-17 10:42:20|5057.37|5057.37|5057.14|5057.14|5057.37|5057.37|5057.14|5057.14|0
1621248150000|2021-05-17 10:42:30|5057.35|5057.35|5057.35|5057.35|5057.35|5057.35|5057.35|5057.35|0
1621248180000|2021-05-17 10:43:00|5057.64|5057.64|5058.7|5058.7|5058.7|5058.7|5057.64|5057.64|0
1621248190000|2021-05-17 10:43:10|5059.13|5059.13|5059.13|5059.13|5059.13|5059.13|5059.13|5059.13|0
1621248200000|2021-05-17 10:43:20|5059.37|5059.37|5059.37|5059.37|5059.37|5059.37|5059.37|5059.37|0
1621248220000|2021-05-17 10:43:40|5059.15|5059.15|5059.15|5059.15|5059.15|5059.15|5059.15|5059.15|0
1621248230000|2021-05-17 10:43:50|5059.44|5059.44|5060.02|5060.02|5060.02|5060.02|5059.44|5059.44|0
1621248240000|2021-05-17 10:44:00|5060.04|5060.04|5060.04|5060.04|5060.04|5060.04|5060.04|5060.04|0
1621248250000|2021-05-17 10:44:10|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|5060.25|0
1621248260000|2021-05-17 10:44:20|5060.54|5060.54|5060.76|5060.76|5060.76|5060.76|5060.54|5060.54|0
1621248270000|2021-05-17 10:44:30|5061.24|5061.24|5061.24|5061.24|5061.24|5061.24|5061.24|5061.24|0
1621248290000|2021-05-17 10:44:50|5061.45|5061.45|5061.74|5061.74|5061.74|5061.74|5061.45|5061.45|0
1621248300000|2021-05-17 10:45:00|5061.96|5061.96|5061.96|5061.96|5061.96|5061.96|5061.96|5061.96|0
1621248310000|2021-05-17 10:45:10|5061.53|5061.53|5061.02|5061.02|5061.53|5061.53|5061.02|5061.02|0
1621248320000|2021-05-17 10:45:20|5061.06|5061.06|5061.06|5061.06|5061.1|5061.1|5061.06|5061.06|0
1621248330000|2021-05-17 10:45:30|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|0
1621248340000|2021-05-17 10:45:40|5060.98|5060.98|5059.71|5059.71|5060.98|5060.98|5059.71|5059.71|0
1621248360000|2021-05-17 10:46:00|5059.72|5059.72|5059.72|5059.72|5059.72|5059.72|5059.72|5059.72|0
1621248370000|2021-05-17 10:46:10|5059.74|5059.74|5059.74|5059.74|5059.74|5059.74|5059.74|5059.74|0
1621248380000|2021-05-17 10:46:20|5058.61|5058.61|5058.32|5058.32|5058.61|5058.61|5058.32|5058.32|0
1621248390000|2021-05-17 10:46:30|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|5058.61|0
1621248400000|2021-05-17 10:46:40|5057.89|5057.89|5057.32|5057.32|5057.89|5057.89|5057.32|5057.32|0
1621248420000|2021-05-17 10:47:00|5057.1|5057.1|5057.12|5057.12|5057.12|5057.12|5057.1|5057.1|0
1621248440000|2021-05-17 10:47:20|5057.41|5057.41|5057.41|5057.41|5057.41|5057.41|5057.41|5057.41|0
1621248450000|2021-05-17 10:47:30|5058.28|5058.28|5058.57|5058.57|5058.57|5058.57|5058.28|5058.28|0
1621248460000|2021-05-17 10:47:40|5058.35|5058.35|5058.35|5058.35|5058.35|5058.35|5058.35|5058.35|0
1621248490000|2021-05-17 10:48:10|5058.64|5058.64|5059.62|5059.62|5059.62|5059.62|5058.64|5058.64|0
1621248500000|2021-05-17 10:48:20|5058.88|5058.88|5058.88|5058.88|5058.88|5058.88|5058.88|5058.88|0
1621248510000|2021-05-17 10:48:30|5058.59|5058.59|5058.59|5058.59|5058.59|5058.59|5058.59|5058.59|0
1621248520000|2021-05-17 10:48:40|5058.13|5058.13|5057.92|5057.92|5058.13|5058.13|5057.92|5057.92|0
1621248550000|2021-05-17 10:49:10|5057.91|5057.91|5057.84|5057.84|5058.41|5058.41|5057.84|5057.84|0
1621248560000|2021-05-17 10:49:20|5058.41|5058.41|5058.7|5058.7|5058.7|5058.7|5058.41|5058.41|0
1621248570000|2021-05-17 10:49:30|5058.41|5058.41|5057.33|5057.33|5058.41|5058.41|5057.33|5057.33|0
1621248590000|2021-05-17 10:49:50|5058.24|5058.24|5057.95|5057.95|5058.24|5058.24|5057.95|5057.95|0
1621248600000|2021-05-17 10:50:00|5057.66|5057.66|5057.21|5057.21|5057.66|5057.66|5057.21|5057.21|0
1621248610000|2021-05-17 10:50:10|5056.92|5056.92|5056.97|5056.97|5057.21|5057.21|5056.92|5056.92|0
1621248620000|2021-05-17 10:50:20|5057.21|5057.21|5057.21|5057.21|5057.21|5057.21|5057.21|5057.21|0
1621248630000|2021-05-17 10:50:30|5056.92|5056.92|5056.92|5056.92|5056.92|5056.92|5056.92|5056.92|0
1621248640000|2021-05-17 10:50:40|5056.9|5056.9|5057.11|5057.11|5057.11|5057.11|5056.87|5056.87|0
1621248680000|2021-05-17 10:51:20|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|0
1621248690000|2021-05-17 10:51:30|5056.81|5056.81|5055.99|5055.99|5056.81|5056.81|5055.75|5055.75|0
1621248710000|2021-05-17 10:51:50|5055.78|5055.78|5055.27|5055.27|5055.78|5055.78|5055.27|5055.27|0
1621248720000|2021-05-17 10:52:00|5054.55|5054.55|5055.08|5055.08|5055.08|5055.08|5054.55|5054.55|0
1621248730000|2021-05-17 10:52:10|5055.37|5055.37|5055.61|5055.61|5055.61|5055.61|5055.37|5055.37|0
1621248750000|2021-05-17 10:52:30|5055.32|5055.32|5055.32|5055.32|5055.32|5055.32|5055.32|5055.32|0
1621248760000|2021-05-17 10:52:40|5055.28|5055.28|5054.46|5054.46|5055.28|5055.28|5054.46|5054.46|0
1621248770000|2021-05-17 10:52:50|5054.17|5054.17|5054.17|5054.17|5054.17|5054.17|5054.17|5054.17|0
1621248780000|2021-05-17 10:53:00|5053.67|5053.67|5053.19|5053.19|5053.67|5053.67|5053.19|5053.19|0
1621248790000|2021-05-17 10:53:10|5053.18|5053.18|5053.15|5053.15|5053.18|5053.18|5053.15|5053.15|0
1621248800000|2021-05-17 10:53:20|5052.94|5052.94|5052.7|5052.7|5052.94|5052.94|5052.7|5052.7|0
1621248820000|2021-05-17 10:53:40|5052.48|5052.48|5052.19|5052.19|5052.48|5052.48|5052.19|5052.19|0
1621248840000|2021-05-17 10:54:00|5051.76|5051.76|5052|5052|5052|5052|5051.76|5051.76|0
1621248850000|2021-05-17 10:54:10|5052.29|5052.29|5051.48|5051.48|5052.29|5052.29|5051.48|5051.48|0
1621248860000|2021-05-17 10:54:20|5051.19|5051.19|5052.05|5052.05|5052.05|5052.05|5051.19|5051.19|0
1621248870000|2021-05-17 10:54:30|5052.27|5052.27|5051.98|5051.98|5052.27|5052.27|5051.69|5051.69|0
1621248890000|2021-05-17 10:54:50|5051.69|5051.69|5052.22|5052.22|5052.22|5052.22|5051.69|5051.69|0
1621248900000|2021-05-17 10:55:00|5052.75|5052.75|5052.75|5052.75|5052.75|5052.75|5052.75|5052.75|0
1621248910000|2021-05-17 10:55:10|5053.04|5053.04|5053.32|5053.32|5053.32|5053.32|5053.04|5053.04|0
1621248920000|2021-05-17 10:55:20|5054.04|5054.04|5054.04|5054.04|5054.04|5054.04|5054.04|5054.04|0
1621248930000|2021-05-17 10:55:30|5055.12|5055.12|5055.12|5055.12|5055.12|5055.12|5054.83|5054.83|0
1621248950000|2021-05-17 10:55:50|5054.67|5054.67|5054.67|5054.67|5054.67|5054.67|5054.67|5054.67|0
1621248960000|2021-05-17 10:56:00|5054.88|5054.88|5055.46|5055.46|5055.46|5055.46|5054.88|5054.88|0
1621248970000|2021-05-17 10:56:10|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|0
1621248980000|2021-05-17 10:56:20|5055.36|5055.36|5054.49|5054.49|5055.94|5055.94|5054.49|5054.49|0
1621248990000|2021-05-17 10:56:30|5052.26|5052.26|5050.34|5050.34|5052.31|5052.31|5050.34|5050.34|0
1621249000000|2021-05-17 10:56:40|5050.63|5050.63|5049.07|5049.07|5050.63|5050.63|5049.07|5049.07|0
1621249010000|2021-05-17 10:56:50|5049.36|5049.36|5049.36|5049.36|5050.23|5050.23|5049.36|5049.36|0
1621249020000|2021-05-17 10:57:00|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|5049.65|0
1621249040000|2021-05-17 10:57:20|5050.37|5050.37|5049.84|5049.84|5050.37|5050.37|5049.84|5049.84|0
1621249050000|2021-05-17 10:57:30|5050.13|5050.13|5050.13|5050.13|5050.13|5050.13|5050.13|5050.13|0
1621249060000|2021-05-17 10:57:40|5049.84|5049.84|5050.8|5050.8|5050.8|5050.8|5049.84|5049.84|0
1621249070000|2021-05-17 10:57:50|5051.09|5051.09|5051.38|5051.38|5051.38|5051.38|5051.09|5051.09|0
1621249080000|2021-05-17 10:58:00|5051.95|5051.95|5052.82|5052.82|5052.82|5052.82|5051.95|5051.95|0
1621249090000|2021-05-17 10:58:10|5052.53|5052.53|5052.53|5052.53|5052.53|5052.53|5052.53|5052.53|0
1621249130000|2021-05-17 10:58:50|5052.55|5052.55|5052.84|5052.84|5052.84|5052.84|5052.55|5052.55|0
1621249140000|2021-05-17 10:59:00|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|0
1621249150000|2021-05-17 10:59:10|5053.51|5053.51|5053.84|5053.84|5053.84|5053.84|5053.51|5053.51|0
1621249160000|2021-05-17 10:59:20|5054.06|5054.06|5055.07|5055.07|5055.07|5055.07|5054.06|5054.06|0
1621249170000|2021-05-17 10:59:30|5055.74|5055.74|5055.74|5055.74|5055.74|5055.74|5055.74|5055.74|0
1621249180000|2021-05-17 10:59:40|5055.52|5055.52|5055.55|5055.55|5055.55|5055.55|5055.52|5055.52|0
1621249190000|2021-05-17 10:59:50|5055.05|5055.05|5055.05|5055.05|5055.34|5055.34|5055.05|5055.05|0
1621249200000|2021-05-17 11:00:00|5055.62|5055.62|5055.66|5055.66|5055.66|5055.66|5055.38|5055.38|0
1621249210000|2021-05-17 11:00:10|5055.45|5055.45|5055.16|5055.16|5055.45|5055.45|5055.16|5055.16|0
1621249220000|2021-05-17 11:00:20|5054.92|5054.92|5055.21|5055.21|5055.21|5055.21|5054.92|5054.92|0
1621249230000|2021-05-17 11:00:30|5054.92|5054.92|5055.16|5055.16|5055.16|5055.16|5054.63|5054.63|0
1621249240000|2021-05-17 11:00:40|5055.4|5055.4|5055.41|5055.41|5055.41|5055.41|5055.4|5055.4|0
1621249260000|2021-05-17 11:01:00|5055.7|5055.7|5055.7|5055.7|5055.7|5055.7|5055.41|5055.41|0
1621249270000|2021-05-17 11:01:10|5056.13|5056.13|5056.13|5056.13|5056.13|5056.13|5056.13|5056.13|0
1621249280000|2021-05-17 11:01:20|5056.42|5056.42|5056.42|5056.42|5056.42|5056.42|5056.13|5056.13|0
1621249290000|2021-05-17 11:01:30|5056.41|5056.41|5055.39|5055.39|5056.42|5056.42|5055.39|5055.39|0
1621249300000|2021-05-17 11:01:40|5054.91|5054.91|5054.19|5054.19|5054.91|5054.91|5054.19|5054.19|0
1621249310000|2021-05-17 11:01:50|5053.76|5053.76|5053.76|5053.76|5053.76|5053.76|5053.76|5053.76|0
1621249320000|2021-05-17 11:02:00|5053.72|5053.72|5052.43|5052.43|5053.72|5053.72|5052.43|5052.43|0
1621249330000|2021-05-17 11:02:10|5052.42|5052.42|5052.13|5052.13|5052.42|5052.42|5052.13|5052.13|0
1621249340000|2021-05-17 11:02:20|5051.48|5051.48|5051.48|5051.48|5051.48|5051.48|5051.48|5051.48|0
1621249360000|2021-05-17 11:02:40|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|0
1621249370000|2021-05-17 11:02:50|5051.48|5051.48|5051.77|5051.77|5051.77|5051.77|5051.48|5051.48|0
1621249380000|2021-05-17 11:03:00|5052.2|5052.2|5051.25|5051.25|5052.2|5052.2|5051.25|5051.25|0
1621249390000|2021-05-17 11:03:10|5051.53|5051.53|5051.3|5051.3|5051.53|5051.53|5051.3|5051.3|0
1621249400000|2021-05-17 11:03:20|5051.01|5051.01|5051.3|5051.3|5051.3|5051.3|5051.01|5051.01|0
1621249420000|2021-05-17 11:03:40|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|5051.01|0
1621249430000|2021-05-17 11:03:50|5051.3|5051.3|5051.01|5051.01|5051.3|5051.3|5051.01|5051.01|0
1621249440000|2021-05-17 11:04:00|5050.72|5050.72|5050.66|5050.66|5050.72|5050.72|5050.43|5050.43|0
1621249450000|2021-05-17 11:04:10|5050.45|5050.45|5050.21|5050.21|5050.45|5050.45|5049.99|5049.99|0
1621249460000|2021-05-17 11:04:20|5050.45|5050.45|5050.45|5050.45|5050.45|5050.45|5050.45|5050.45|0
1621249470000|2021-05-17 11:04:30|5050.74|5050.74|5050.74|5050.74|5051.03|5051.03|5050.74|5050.74|0
1621249480000|2021-05-17 11:04:40|5050.45|5050.45|5051.17|5051.17|5051.17|5051.17|5050.45|5050.45|0
1621249500000|2021-05-17 11:05:00|5050.93|5050.93|5050.93|5050.93|5050.93|5050.93|5050.93|5050.93|0
1621249510000|2021-05-17 11:05:10|5051.17|5051.17|5052.53|5052.53|5052.53|5052.53|5051.17|5051.17|0
1621249520000|2021-05-17 11:05:20|5052.1|5052.1|5051.86|5051.86|5052.1|5052.1|5051.86|5051.86|0
1621249550000|2021-05-17 11:05:50|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|5052.14|0
1621249570000|2021-05-17 11:06:10|5052.43|5052.43|5053.03|5053.03|5053.03|5053.03|5052.43|5052.43|0
1621249590000|2021-05-17 11:06:30|5053.32|5053.32|5053.3|5053.3|5053.32|5053.32|5053.3|5053.3|0
1621249610000|2021-05-17 11:06:50|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|0
1621249620000|2021-05-17 11:07:00|5053.66|5053.66|5053.17|5053.17|5053.68|5053.68|5053.17|5053.17|0
1621249630000|2021-05-17 11:07:10|5052.88|5052.88|5053.87|5053.87|5053.87|5053.87|5052.88|5052.88|0
1621249650000|2021-05-17 11:07:30|5054.15|5054.15|5054.15|5054.15|5054.15|5054.15|5054.15|5054.15|0
1621249660000|2021-05-17 11:07:40|5055.62|5055.62|5055.96|5055.96|5056.24|5056.24|5055.62|5055.62|0
1621249670000|2021-05-17 11:07:50|5056.24|5056.24|5057.23|5057.23|5057.23|5057.23|5056.24|5056.24|0
1621249680000|2021-05-17 11:08:00|5057.52|5057.52|5057.23|5057.23|5057.52|5057.52|5057.23|5057.23|0
1621249690000|2021-05-17 11:08:10|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|0
1621249700000|2021-05-17 11:08:20|5056.72|5056.72|5056.74|5056.74|5056.74|5056.74|5056.72|5056.72|0
1621249710000|2021-05-17 11:08:30|5057.03|5057.03|5056.75|5056.75|5057.03|5057.03|5056.51|5056.51|0
1621249720000|2021-05-17 11:08:40|5057.04|5057.04|5057.04|5057.04|5057.04|5057.04|5057.04|5057.04|0
1621249730000|2021-05-17 11:08:50|5057.33|5057.33|5057.04|5057.04|5057.33|5057.33|5057.04|5057.04|0
1621249740000|2021-05-17 11:09:00|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|5057.33|0
1621249750000|2021-05-17 11:09:10|5057.57|5057.57|5057.57|5057.57|5057.57|5057.57|5057.57|5057.57|0
1621249760000|2021-05-17 11:09:20|5057.58|5057.58|5057.58|5057.58|5057.58|5057.58|5057.58|5057.58|0
1621249770000|2021-05-17 11:09:30|5058.01|5058.01|5057.8|5057.8|5058.01|5058.01|5057.8|5057.8|0
1621249800000|2021-05-17 11:10:00|5058.09|5058.09|5059.91|5059.91|5059.91|5059.91|5058.09|5058.09|0
1621249810000|2021-05-17 11:10:10|5059.62|5059.62|5058.54|5058.54|5059.62|5059.62|5058.54|5058.54|0
1621249820000|2021-05-17 11:10:20|5058.25|5058.25|5058.25|5058.25|5058.25|5058.25|5058.25|5058.25|0
1621249830000|2021-05-17 11:10:30|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|0
1621249840000|2021-05-17 11:10:40|5057.61|5057.61|5057.32|5057.32|5057.61|5057.61|5057.32|5057.32|0
1621249850000|2021-05-17 11:10:50|5057.9|5057.9|5058.19|5058.19|5058.19|5058.19|5057.61|5057.61|0
1621249860000|2021-05-17 11:11:00|5058.42|5058.42|5058.42|5058.42|5058.42|5058.42|5058.42|5058.42|0
1621249870000|2021-05-17 11:11:10|5058.14|5058.14|5058.14|5058.14|5058.14|5058.14|5058.14|5058.14|0
1621249880000|2021-05-17 11:11:20|5058.42|5058.42|5058.42|5058.42|5058.42|5058.42|5058.42|5058.42|0
1621249890000|2021-05-17 11:11:30|5058.66|5058.66|5058.66|5058.66|5058.66|5058.66|5058.66|5058.66|0
1621249900000|2021-05-17 11:11:40|5058.9|5058.9|5059.5|5059.5|5059.5|5059.5|5058.9|5058.9|0
1621249910000|2021-05-17 11:11:50|5060.14|5060.14|5060.14|5060.14|5060.14|5060.14|5060.14|5060.14|0
1621249920000|2021-05-17 11:12:00|5059.86|5059.86|5059.9|5059.9|5059.9|5059.9|5059.86|5059.86|0
1621249930000|2021-05-17 11:12:10|5059.94|5059.94|5059.72|5059.72|5059.94|5059.94|5059.72|5059.72|0
1621249940000|2021-05-17 11:12:20|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|5059.71|0
1621249960000|2021-05-17 11:12:40|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|5059.73|0
1621249980000|2021-05-17 11:13:00|5060.02|5060.02|5059.92|5059.92|5060.02|5060.02|5059.92|5059.92|0
1621249990000|2021-05-17 11:13:10|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|5059.63|0
1621250010000|2021-05-17 11:13:30|5059.42|5059.42|5059.13|5059.13|5059.42|5059.42|5059.13|5059.13|0
1621250030000|2021-05-17 11:13:50|5059.34|5059.34|5058.41|5058.41|5059.34|5059.34|5058.41|5058.41|0
1621250040000|2021-05-17 11:14:00|5058.65|5058.65|5059.15|5059.15|5059.15|5059.15|5058.65|5058.65|0
1621250050000|2021-05-17 11:14:10|5058.86|5058.86|5058.58|5058.58|5058.86|5058.86|5058.58|5058.58|0
1621250060000|2021-05-17 11:14:20|5058.86|5058.86|5059.15|5059.15|5059.15|5059.15|5058.86|5058.86|0
1621250090000|2021-05-17 11:14:50|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|5058.86|0
1621250100000|2021-05-17 11:15:00|5058.65|5058.65|5058.36|5058.36|5058.65|5058.65|5058.36|5058.36|0
1621250110000|2021-05-17 11:15:10|5058.07|5058.07|5058.07|5058.07|5058.07|5058.07|5058.07|5058.07|0
1621250120000|2021-05-17 11:15:20|5058.31|5058.31|5060.59|5060.59|5060.59|5060.59|5058.31|5058.31|0
1621250140000|2021-05-17 11:15:40|5060.37|5060.37|5060.74|5060.74|5060.95|5060.95|5060.37|5060.37|0
1621250160000|2021-05-17 11:16:00|5059.92|5059.92|5059.41|5059.41|5059.92|5059.92|5059.41|5059.41|0
1621250240000|2021-05-17 11:17:20|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|0
1621250250000|2021-05-17 11:17:30|5059.94|5059.94|5060.08|5060.08|5060.37|5060.37|5059.94|5059.94|0
1621250270000|2021-05-17 11:17:50|5060.37|5060.37|5060.37|5060.37|5060.37|5060.37|5060.37|5060.37|0
1621250280000|2021-05-17 11:18:00|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|0
1621250290000|2021-05-17 11:18:10|5060.49|5060.49|5060.52|5060.52|5060.52|5060.52|5060.49|5060.49|0
1621250310000|2021-05-17 11:18:30|5060.55|5060.55|5061.34|5061.34|5061.34|5061.34|5060.55|5060.55|0
1621250330000|2021-05-17 11:18:50|5060.91|5060.91|5060.91|5060.91|5060.91|5060.91|5060.91|5060.91|0
1621250360000|2021-05-17 11:19:20|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|0
1621250380000|2021-05-17 11:19:40|5060.91|5060.91|5060.91|5060.91|5060.91|5060.91|5060.91|5060.91|0
1621250400000|2021-05-17 11:20:00|5060.69|5060.69|5060.67|5060.67|5060.69|5060.69|5060.67|5060.67|0
1621250410000|2021-05-17 11:20:10|5060.96|5060.96|5060.72|5060.72|5060.96|5060.96|5060.72|5060.72|0
1621250440000|2021-05-17 11:20:40|5060.43|5060.43|5060.19|5060.19|5060.43|5060.43|5060.19|5060.19|0
1621250450000|2021-05-17 11:20:50|5060.43|5060.43|5060.67|5060.67|5060.67|5060.67|5060.43|5060.43|0
1621250470000|2021-05-17 11:21:10|5060.74|5060.74|5061.04|5061.04|5061.04|5061.04|5060.74|5060.74|0
1621250490000|2021-05-17 11:21:30|5060.75|5060.75|5061|5061|5061.04|5061.04|5060.75|5060.75|0
1621250500000|2021-05-17 11:21:40|5061.21|5061.21|5061.21|5061.21|5061.21|5061.21|5061.21|5061.21|0
1621250510000|2021-05-17 11:21:50|5061.19|5061.19|5061.5|5061.5|5061.5|5061.5|5061.19|5061.19|0
1621250520000|2021-05-17 11:22:00|5061.79|5061.79|5061.5|5061.5|5061.79|5061.79|5061.5|5061.5|0
1621250530000|2021-05-17 11:22:10|5061.26|5061.26|5061.12|5061.12|5061.84|5061.84|5061.12|5061.12|0
1621250550000|2021-05-17 11:22:30|5061.34|5061.34|5061.91|5061.91|5061.91|5061.91|5061.34|5061.34|0
1621250560000|2021-05-17 11:22:40|5061.63|5061.63|5061.91|5061.91|5061.91|5061.91|5061.63|5061.63|0
1621250570000|2021-05-17 11:22:50|5061.63|5061.63|5061.63|5061.63|5062.2|5062.2|5061.34|5061.34|0
1621250580000|2021-05-17 11:23:00|5061.86|5061.86|5064.39|5064.39|5064.39|5064.39|5061.86|5061.86|0
1621250600000|2021-05-17 11:23:20|5064.6|5064.6|5064.15|5064.15|5064.6|5064.6|5064.15|5064.15|0
1621250610000|2021-05-17 11:23:30|5063.86|5063.86|5063.85|5063.85|5063.86|5063.86|5063.85|5063.85|0
1621250620000|2021-05-17 11:23:40|5063.61|5063.61|5062.12|5062.12|5063.61|5063.61|5062.12|5062.12|0
1621250640000|2021-05-17 11:24:00|5062.1|5062.1|5061.59|5061.59|5062.1|5062.1|5061.59|5061.59|0
1621250660000|2021-05-17 11:24:20|5061.3|5061.3|5061.3|5061.3|5061.3|5061.3|5061.3|5061.3|0
1621250680000|2021-05-17 11:24:40|5061.52|5061.52|5061.52|5061.52|5061.52|5061.52|5061.52|5061.52|0
1621250690000|2021-05-17 11:24:50|5061.81|5061.81|5061.52|5061.52|5061.81|5061.81|5061.52|5061.52|0
1621250700000|2021-05-17 11:25:00|5061.3|5061.3|5061.23|5061.23|5061.52|5061.52|5060.63|5060.63|0
1621250710000|2021-05-17 11:25:10|5061.19|5061.19|5061.48|5061.48|5061.48|5061.48|5061.19|5061.19|0
1621250720000|2021-05-17 11:25:20|5061.19|5061.19|5061|5061|5061.48|5061.48|5060.79|5060.79|0
1621250730000|2021-05-17 11:25:30|5061.7|5061.7|5061.05|5061.05|5061.94|5061.94|5061.05|5061.05|0
1621250740000|2021-05-17 11:25:40|5061.24|5061.24|5062.23|5062.23|5062.23|5062.23|5061.24|5061.24|0
1621250750000|2021-05-17 11:25:50|5062.46|5062.46|5062.46|5062.46|5062.46|5062.46|5062.46|5062.46|0
1621250770000|2021-05-17 11:26:10|5063.76|5063.76|5064.34|5064.34|5064.34|5064.34|5063.76|5063.76|0
1621250780000|2021-05-17 11:26:20|5064.58|5064.58|5064.58|5064.58|5064.58|5064.58|5064.58|5064.58|0
1621250800000|2021-05-17 11:26:40|5065.11|5065.11|5065.83|5065.83|5065.83|5065.83|5065.11|5065.11|0
1621250810000|2021-05-17 11:26:50|5066.04|5066.04|5066.04|5066.04|5066.04|5066.04|5066.04|5066.04|0
1621250820000|2021-05-17 11:27:00|5066.33|5066.33|5065.83|5065.83|5066.33|5066.33|5065.83|5065.83|0
1621250830000|2021-05-17 11:27:10|5065.59|5065.59|5066.07|5066.07|5066.07|5066.07|5065.59|5065.59|0
1621250840000|2021-05-17 11:27:20|5066.03|5066.03|5066.03|5066.03|5066.03|5066.03|5066.03|5066.03|0
1621250870000|2021-05-17 11:27:50|5066.32|5066.32|5066.03|5066.03|5066.32|5066.32|5066.03|5066.03|0
1621250900000|2021-05-17 11:28:20|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|0
1621250910000|2021-05-17 11:28:30|5066.22|5066.22|5066.65|5066.65|5066.65|5066.65|5066.22|5066.22|0
1621250920000|2021-05-17 11:28:40|5067.23|5067.23|5066.94|5066.94|5067.23|5067.23|5066.94|5066.94|0
1621250940000|2021-05-17 11:29:00|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|0
1621250950000|2021-05-17 11:29:10|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|0
1621250960000|2021-05-17 11:29:20|5067.47|5067.47|5067.47|5067.47|5067.47|5067.47|5067.47|5067.47|0
1621250970000|2021-05-17 11:29:30|5067.71|5067.71|5067.71|5067.71|5067.71|5067.71|5067.71|5067.71|0
1621250980000|2021-05-17 11:29:40|5067.81|5067.81|5067.81|5067.81|5067.81|5067.81|5067.81|5067.81|0
1621250990000|2021-05-17 11:29:50|5067.36|5067.36|5067.64|5067.64|5067.64|5067.64|5067.36|5067.36|0
1621251020000|2021-05-17 11:30:20|5066.9|5066.9|5066.9|5066.9|5066.9|5066.9|5066.9|5066.9|0
1621251030000|2021-05-17 11:30:30|5066.61|5066.61|5066.61|5066.61|5066.61|5066.61|5066.61|5066.61|0
1621251040000|2021-05-17 11:30:40|5066.37|5066.37|5066.37|5066.37|5066.37|5066.37|5066.37|5066.37|0
1621251050000|2021-05-17 11:30:50|5066.16|5066.16|5065.94|5065.94|5066.16|5066.16|5065.94|5065.94|0
1621251060000|2021-05-17 11:31:00|5066.16|5066.16|5066.61|5066.61|5066.61|5066.61|5066.16|5066.16|0
1621251070000|2021-05-17 11:31:10|5066.9|5066.9|5066.03|5066.03|5066.9|5066.9|5066.03|5066.03|0
1621251080000|2021-05-17 11:31:20|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|0
1621251100000|2021-05-17 11:31:40|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|0
1621251120000|2021-05-17 11:32:00|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|5066.81|0
1621251140000|2021-05-17 11:32:20|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|5067.1|0
1621251150000|2021-05-17 11:32:30|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|0
1621251170000|2021-05-17 11:32:50|5067.49|5067.49|5067.97|5067.97|5067.97|5067.97|5067.49|5067.49|0
1621251180000|2021-05-17 11:33:00|5068.19|5068.19|5068.16|5068.16|5068.19|5068.19|5068.16|5068.16|0
1621251240000|2021-05-17 11:34:00|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|0
1621251260000|2021-05-17 11:34:20|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|0
1621251270000|2021-05-17 11:34:30|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|5067.91|0
1621251280000|2021-05-17 11:34:40|5068.2|5068.2|5068.75|5068.75|5068.75|5068.75|5067.94|5067.94|0
1621251290000|2021-05-17 11:34:50|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|0
1621251300000|2021-05-17 11:35:00|5068|5068|5068.24|5068.24|5068.24|5068.24|5067.99|5067.99|0
1621251310000|2021-05-17 11:35:10|5067.95|5067.95|5066.94|5066.94|5067.95|5067.95|5066.94|5066.94|0
1621251320000|2021-05-17 11:35:20|5066.65|5066.65|5066.36|5066.36|5066.65|5066.65|5066.07|5066.07|0
1621251330000|2021-05-17 11:35:30|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|0
1621251340000|2021-05-17 11:35:40|5066.39|5066.39|5066.92|5066.92|5066.92|5066.92|5066.39|5066.39|0
1621251360000|2021-05-17 11:36:00|5066.96|5066.96|5066.96|5066.96|5066.96|5066.96|5066.96|5066.96|0
1621251370000|2021-05-17 11:36:10|5067.24|5067.24|5067.99|5067.99|5068.57|5068.57|5067.24|5067.24|0
1621251380000|2021-05-17 11:36:20|5067.75|5067.75|5067.53|5067.53|5067.75|5067.75|5067.53|5067.53|0
1621251400000|2021-05-17 11:36:40|5067.49|5067.49|5067.49|5067.49|5067.49|5067.49|5067.49|5067.49|0
1621251410000|2021-05-17 11:36:50|5067.78|5067.78|5068.31|5068.31|5068.31|5068.31|5067.78|5067.78|0
1621251440000|2021-05-17 11:37:20|5068.29|5068.29|5068.53|5068.53|5068.53|5068.53|5068.29|5068.29|0
1621251450000|2021-05-17 11:37:30|5068.81|5068.81|5069.03|5069.03|5069.03|5069.03|5068.81|5068.81|0
1621251460000|2021-05-17 11:37:40|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|0
1621251480000|2021-05-17 11:38:00|5068.88|5068.88|5068.88|5068.88|5068.88|5068.88|5068.88|5068.88|0
1621251500000|2021-05-17 11:38:20|5068.59|5068.59|5068.35|5068.35|5068.59|5068.59|5068.35|5068.35|0
1621251520000|2021-05-17 11:38:40|5068.11|5068.11|5067.77|5067.77|5068.35|5068.35|5067.77|5067.77|0
1621251530000|2021-05-17 11:38:50|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|0
1621251540000|2021-05-17 11:39:00|5068.08|5068.08|5067.39|5067.39|5068.08|5068.08|5067.39|5067.39|0
1621251550000|2021-05-17 11:39:10|5067.15|5067.15|5067.36|5067.36|5067.36|5067.36|5067.15|5067.15|0
1621251570000|2021-05-17 11:39:30|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|0
1621251590000|2021-05-17 11:39:50|5066.93|5066.93|5065.9|5065.9|5066.93|5066.93|5065.9|5065.9|0
1621251600000|2021-05-17 11:40:00|5065.88|5065.88|5065.59|5065.59|5065.88|5065.88|5065.35|5065.35|0
1621251610000|2021-05-17 11:40:10|5066.17|5066.17|5066.39|5066.39|5066.39|5066.39|5066.17|5066.17|0
1621251630000|2021-05-17 11:40:30|5066.96|5066.96|5068.16|5068.16|5068.16|5068.16|5066.96|5066.96|0
1621251660000|2021-05-17 11:41:00|5068.15|5068.15|5067.87|5067.87|5068.15|5068.15|5067.87|5067.87|0
1621251670000|2021-05-17 11:41:10|5067.58|5067.58|5068.15|5068.15|5068.15|5068.15|5067.58|5067.58|0
1621251680000|2021-05-17 11:41:20|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|5067.87|0
1621251690000|2021-05-17 11:41:30|5068.15|5068.15|5068.15|5068.15|5068.15|5068.15|5068.15|5068.15|0
1621251700000|2021-05-17 11:41:40|5067.92|5067.92|5067.19|5067.19|5067.92|5067.92|5067.19|5067.19|0
1621251710000|2021-05-17 11:41:50|5066.91|5066.91|5066.91|5066.91|5066.91|5066.91|5066.91|5066.91|0
1621251740000|2021-05-17 11:42:20|5066.89|5066.89|5066.87|5066.87|5066.89|5066.89|5066.87|5066.87|0
1621251760000|2021-05-17 11:42:40|5066.66|5066.66|5066.08|5066.08|5066.66|5066.66|5066.08|5066.08|0
1621251770000|2021-05-17 11:42:50|5065.79|5065.79|5065.79|5065.79|5065.79|5065.79|5065.79|5065.79|0
1621251780000|2021-05-17 11:43:00|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|0
1621251790000|2021-05-17 11:43:10|5065.12|5065.12|5065.12|5065.12|5065.12|5065.12|5065.12|5065.12|0
1621251800000|2021-05-17 11:43:20|5065.41|5065.41|5065.25|5065.25|5065.41|5065.41|5064.93|5064.93|0
1621251810000|2021-05-17 11:43:30|5065.27|5065.27|5065.27|5065.27|5065.27|5065.27|5065.27|5065.27|0
1621251820000|2021-05-17 11:43:40|5065.51|5065.51|5065.43|5065.43|5065.51|5065.51|5065.22|5065.22|0
1621251830000|2021-05-17 11:43:50|5065.19|5065.19|5065.19|5065.19|5065.19|5065.19|5065.19|5065.19|0
1621251840000|2021-05-17 11:44:00|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|0
1621251850000|2021-05-17 11:44:10|5065.19|5065.19|5065.22|5065.22|5065.22|5065.22|5064.93|5064.93|0
1621251860000|2021-05-17 11:44:20|5065.46|5065.46|5064.68|5064.68|5065.46|5065.46|5064.68|5064.68|0
1621251880000|2021-05-17 11:44:40|5064.39|5064.39|5064.15|5064.15|5064.39|5064.39|5064.15|5064.15|0
1621251890000|2021-05-17 11:44:50|5064.37|5064.37|5065.64|5065.64|5065.64|5065.64|5064.37|5064.37|0
1621251900000|2021-05-17 11:45:00|5065.18|5065.18|5064.69|5064.69|5065.18|5065.18|5064.69|5064.69|0
1621251910000|2021-05-17 11:45:10|5065.15|5065.15|5065.67|5065.67|5065.67|5065.67|5065.15|5065.15|0
1621251920000|2021-05-17 11:45:20|5065.43|5065.43|5065.43|5065.43|5065.43|5065.43|5065.43|5065.43|0
1621251930000|2021-05-17 11:45:30|5064.98|5064.98|5064.93|5064.93|5064.98|5064.98|5064.93|5064.93|0
1621251940000|2021-05-17 11:45:40|5064.64|5064.64|5064.35|5064.35|5064.64|5064.64|5064.35|5064.35|0
1621251950000|2021-05-17 11:45:50|5064.11|5064.11|5064.64|5064.64|5064.64|5064.64|5063.66|5063.66|0
1621251960000|2021-05-17 11:46:00|5064.61|5064.61|5064.05|5064.05|5064.61|5064.61|5064.05|5064.05|0
1621251970000|2021-05-17 11:46:10|5063.36|5063.36|5062.91|5062.91|5063.36|5063.36|5062.91|5062.91|0
1621251980000|2021-05-17 11:46:20|5062.69|5062.69|5062.23|5062.23|5062.69|5062.69|5061.66|5061.66|0
1621252000000|2021-05-17 11:46:40|5062.45|5062.45|5062.21|5062.21|5062.45|5062.45|5061.63|5061.63|0
1621252010000|2021-05-17 11:46:50|5061.92|5061.92|5060.55|5060.55|5061.92|5061.92|5060.07|5060.07|0
1621252020000|2021-05-17 11:47:00|5060.84|5060.84|5060.72|5060.72|5060.84|5060.84|5060.02|5060.02|0
1621252030000|2021-05-17 11:47:10|5061.58|5061.58|5062.38|5062.38|5062.38|5062.38|5061.58|5061.58|0
1621252040000|2021-05-17 11:47:20|5063.12|5063.12|5063.12|5063.12|5063.12|5063.12|5063.12|5063.12|0
1621252060000|2021-05-17 11:47:40|5063.36|5063.36|5065.61|5065.61|5065.61|5065.61|5063.36|5063.36|0
1621252070000|2021-05-17 11:47:50|5066.04|5066.04|5065.75|5065.75|5066.04|5066.04|5065.75|5065.75|0
1621252080000|2021-05-17 11:48:00|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|0
1621252090000|2021-05-17 11:48:10|5065.56|5065.56|5065.56|5065.56|5065.56|5065.56|5065.56|5065.56|0
1621252100000|2021-05-17 11:48:20|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|5065.85|0
1621252110000|2021-05-17 11:48:30|5064.79|5064.79|5064.14|5064.14|5064.79|5064.79|5064.14|5064.14|0
1621252130000|2021-05-17 11:48:50|5063.93|5063.93|5064.14|5064.14|5064.14|5064.14|5063.93|5063.93|0
1621252140000|2021-05-17 11:49:00|5063.93|5063.93|5064.38|5064.38|5064.38|5064.38|5063.93|5063.93|0
1621252150000|2021-05-17 11:49:10|5063.64|5063.64|5063.43|5063.43|5063.67|5063.67|5063.4|5063.4|0
1621252160000|2021-05-17 11:49:20|5063.19|5063.19|5063.65|5063.65|5063.65|5063.65|5063.19|5063.19|0
1621252170000|2021-05-17 11:49:30|5063.94|5063.94|5063.94|5063.94|5063.94|5063.94|5063.94|5063.94|0
1621252190000|2021-05-17 11:49:50|5063.7|5063.7|5063.41|5063.41|5063.7|5063.7|5063.41|5063.41|0
1621252200000|2021-05-17 11:50:00|5063.7|5063.7|5063.7|5063.7|5063.7|5063.7|5063.7|5063.7|0
1621252210000|2021-05-17 11:50:10|5064.23|5064.23|5063.94|5063.94|5064.23|5064.23|5063.94|5063.94|0
1621252230000|2021-05-17 11:50:30|5065.4|5065.4|5064.86|5064.86|5065.43|5065.43|5064.86|5064.86|0
1621252240000|2021-05-17 11:50:40|5064.87|5064.87|5064.66|5064.66|5064.87|5064.87|5064.66|5064.66|0
1621252260000|2021-05-17 11:51:00|5064.9|5064.9|5065.62|5065.62|5065.62|5065.62|5064.9|5064.9|0
1621252270000|2021-05-17 11:51:10|5065.64|5065.64|5064.89|5064.89|5065.64|5065.64|5064.68|5064.68|0
1621252280000|2021-05-17 11:51:20|5065.18|5065.18|5065.18|5065.18|5065.18|5065.18|5065.18|5065.18|0
1621252310000|2021-05-17 11:51:50|5064.89|5064.89|5064.81|5064.81|5064.89|5064.89|5064.81|5064.81|0
1621252340000|2021-05-17 11:52:20|5064.12|5064.12|5063.13|5063.13|5064.12|5064.12|5063.13|5063.13|0
1621252350000|2021-05-17 11:52:30|5062.92|5062.92|5063.16|5063.16|5063.16|5063.16|5062.92|5062.92|0
1621252370000|2021-05-17 11:52:50|5063.37|5063.37|5063.37|5063.37|5063.37|5063.37|5063.37|5063.37|0
1621252380000|2021-05-17 11:53:00|5063.16|5063.16|5062.36|5062.36|5063.16|5063.16|5062.36|5062.36|0
1621252390000|2021-05-17 11:53:10|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|5061.89|0
1621252410000|2021-05-17 11:53:30|5061.6|5061.6|5061.6|5061.6|5061.6|5061.6|5061.6|5061.6|0
1621252420000|2021-05-17 11:53:40|5061.89|5061.89|5062.34|5062.34|5062.34|5062.34|5061.89|5061.89|0
1621252430000|2021-05-17 11:53:50|5062.87|5062.87|5062.58|5062.58|5062.87|5062.87|5062.58|5062.58|0
1621252440000|2021-05-17 11:54:00|5062.8|5062.8|5062.8|5062.8|5062.8|5062.8|5062.8|5062.8|0
1621252450000|2021-05-17 11:54:10|5062.51|5062.51|5062.51|5062.51|5062.51|5062.51|5062.51|5062.51|0
1621252490000|2021-05-17 11:54:50|5062.75|5062.75|5062.77|5062.77|5062.99|5062.99|5062.53|5062.53|0
1621252500000|2021-05-17 11:55:00|5063.2|5063.2|5064.47|5064.47|5064.47|5064.47|5063.2|5063.2|0
1621252520000|2021-05-17 11:55:20|5065.27|5065.27|5065.27|5065.27|5065.27|5065.27|5065.27|5065.27|0
1621252540000|2021-05-17 11:55:40|5065.05|5065.05|5063.85|5063.85|5065.05|5065.05|5063.85|5063.85|0
1621252560000|2021-05-17 11:56:00|5063.61|5063.61|5063.63|5063.63|5063.63|5063.63|5063.61|5063.61|0
1621252580000|2021-05-17 11:56:20|5063.42|5063.42|5063.42|5063.42|5063.71|5063.71|5063.42|5063.42|0
1621252590000|2021-05-17 11:56:30|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|0
1621252600000|2021-05-17 11:56:40|5063.13|5063.13|5062.26|5062.26|5063.13|5063.13|5062.26|5062.26|0
1621252610000|2021-05-17 11:56:50|5061.83|5061.83|5061.25|5061.25|5061.83|5061.83|5061.25|5061.25|0
1621252630000|2021-05-17 11:57:10|5061.24|5061.24|5061.52|5061.52|5061.52|5061.52|5061.24|5061.24|0
1621252640000|2021-05-17 11:57:20|5061.24|5061.24|5061.52|5061.52|5061.52|5061.52|5061.24|5061.24|0
1621252660000|2021-05-17 11:57:40|5060.28|5060.28|5058.69|5058.69|5060.28|5060.28|5058.69|5058.69|0
1621252670000|2021-05-17 11:57:50|5058.11|5058.11|5058.11|5058.11|5058.11|5058.11|5058.11|5058.11|0
1621252680000|2021-05-17 11:58:00|5057.9|5057.9|5057.15|5057.15|5058.14|5058.14|5057.15|5057.15|0
1621252690000|2021-05-17 11:58:10|5057.12|5057.12|5056.48|5056.48|5057.12|5057.12|5056.48|5056.48|0
1621252700000|2021-05-17 11:58:20|5056.45|5056.45|5056.44|5056.44|5056.45|5056.45|5056.44|5056.44|0
1621252710000|2021-05-17 11:58:30|5056.47|5056.47|5053.54|5053.54|5056.47|5056.47|5053.54|5053.54|0
1621252720000|2021-05-17 11:58:40|5053.49|5053.49|5053.78|5053.78|5053.78|5053.78|5053.49|5053.49|0
1621252730000|2021-05-17 11:58:50|5054.07|5054.07|5054.52|5054.52|5054.55|5054.55|5054.07|5054.07|0
1621252740000|2021-05-17 11:59:00|5054.28|5054.28|5054.5|5054.5|5054.5|5054.5|5054.28|5054.28|0
1621252750000|2021-05-17 11:59:10|5055|5055|5055.48|5055.48|5055.48|5055.48|5055|5055|0
1621252770000|2021-05-17 11:59:30|5055.98|5055.98|5055.98|5055.98|5055.98|5055.98|5055.98|5055.98|0
1621252780000|2021-05-17 11:59:40|5055.89|5055.89|5056.92|5056.92|5056.92|5056.92|5055.89|5055.89|0
1621252790000|2021-05-17 11:59:50|5057.5|5057.5|5057.71|5057.71|5057.71|5057.71|5057.5|5057.5|0
1621252800000|2021-05-17 12:00:00|5057.21|5057.21|5057.21|5057.21|5057.21|5057.21|5057.21|5057.21|0
1621252820000|2021-05-17 12:00:20|5056.99|5056.99|5057.24|5057.24|5057.24|5057.24|5056.99|5056.99|0
1621252840000|2021-05-17 12:00:40|5057.53|5057.53|5057.53|5057.53|5057.53|5057.53|5057.53|5057.53|0
1621252850000|2021-05-17 12:00:50|5058.27|5058.27|5058.27|5058.27|5058.27|5058.27|5058.27|5058.27|0
1621252860000|2021-05-17 12:01:00|5057.98|5057.98|5057.98|5057.98|5057.98|5057.98|5057.98|5057.98|0
1621252880000|2021-05-17 12:01:20|5058.22|5058.22|5058.22|5058.22|5058.22|5058.22|5058.22|5058.22|0
1621252890000|2021-05-17 12:01:30|5058.44|5058.44|5059.02|5059.02|5059.02|5059.02|5058.44|5058.44|0
1621252900000|2021-05-17 12:01:40|5059.5|5059.5|5059.95|5059.95|5059.95|5059.95|5059.5|5059.5|0
1621252910000|2021-05-17 12:01:50|5060.19|5060.19|5059.97|5059.97|5060.19|5060.19|5059.97|5059.97|0
1621252920000|2021-05-17 12:02:00|5060.21|5060.21|5061.4|5061.4|5061.62|5061.62|5060.21|5060.21|0
1621252930000|2021-05-17 12:02:10|5061.19|5061.19|5060.73|5060.73|5061.19|5061.19|5060.73|5060.73|0
1621252940000|2021-05-17 12:02:20|5060.76|5060.76|5060.78|5060.78|5060.78|5060.78|5060.76|5060.76|0
1621252950000|2021-05-17 12:02:30|5060.76|5060.76|5060.76|5060.76|5060.76|5060.76|5060.76|5060.76|0
1621252980000|2021-05-17 12:03:00|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|0
1621252990000|2021-05-17 12:03:10|5061.11|5061.11|5061.11|5061.11|5061.11|5061.11|5061.11|5061.11|0
1621253030000|2021-05-17 12:03:50|5061.35|5061.35|5061.35|5061.35|5061.35|5061.35|5061.35|5061.35|0
1621253060000|2021-05-17 12:04:20|5061.54|5061.54|5061.54|5061.54|5061.54|5061.54|5061.54|5061.54|0
1621253070000|2021-05-17 12:04:30|5061.83|5061.83|5062.12|5062.12|5062.12|5062.12|5061.83|5061.83|0
1621253090000|2021-05-17 12:04:50|5061.83|5061.83|5062.41|5062.41|5062.41|5062.41|5061.83|5061.83|0
1621253110000|2021-05-17 12:05:10|5061.71|5061.71|5061.71|5061.71|5061.71|5061.71|5061.71|5061.71|0
1621253140000|2021-05-17 12:05:40|5061.95|5061.95|5062.17|5062.17|5062.17|5062.17|5061.95|5061.95|0
1621253150000|2021-05-17 12:05:50|5062.46|5062.46|5063.76|5063.76|5063.76|5063.76|5062.46|5062.46|0
1621253160000|2021-05-17 12:06:00|5063.97|5063.97|5064.5|5064.5|5064.5|5064.5|5063.97|5063.97|0
1621253170000|2021-05-17 12:06:10|5064.71|5064.71|5064.42|5064.42|5064.71|5064.71|5064.42|5064.42|0
1621253190000|2021-05-17 12:06:30|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|0
1621253200000|2021-05-17 12:06:40|5064.93|5064.93|5064.83|5064.83|5064.93|5064.93|5064.83|5064.83|0
1621253210000|2021-05-17 12:06:50|5065.05|5065.05|5064.33|5064.33|5065.05|5065.05|5064.33|5064.33|0
1621253230000|2021-05-17 12:07:10|5064.32|5064.32|5064.54|5064.54|5064.56|5064.56|5064.32|5064.32|0
1621253250000|2021-05-17 12:07:30|5064.33|5064.33|5064.04|5064.04|5064.33|5064.33|5064.04|5064.04|0
1621253260000|2021-05-17 12:07:40|5063.82|5063.82|5064.56|5064.56|5064.56|5064.56|5063.56|5063.56|0
1621253270000|2021-05-17 12:07:50|5065.28|5065.28|5064.79|5064.79|5065.71|5065.71|5064.59|5064.59|0
1621253280000|2021-05-17 12:08:00|5065|5065|5065|5065|5065|5065|5065|5065|0
1621253290000|2021-05-17 12:08:10|5064.28|5064.28|5062.7|5062.7|5064.28|5064.28|5062.7|5062.7|0
1621253300000|2021-05-17 12:08:20|5062.68|5062.68|5062.93|5062.93|5062.97|5062.97|5062.68|5062.68|0
1621253310000|2021-05-17 12:08:30|5063.5|5063.5|5063.78|5063.78|5063.78|5063.78|5063.5|5063.5|0
1621253320000|2021-05-17 12:08:40|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|0
1621253360000|2021-05-17 12:09:20|5063.46|5063.46|5063.46|5063.46|5063.46|5063.46|5063.46|5063.46|0
1621253380000|2021-05-17 12:09:40|5063.5|5063.5|5063.5|5063.5|5063.5|5063.5|5063.5|5063.5|0
1621253390000|2021-05-17 12:09:50|5063.74|5063.74|5063.52|5063.52|5063.74|5063.74|5063.52|5063.52|0
1621253400000|2021-05-17 12:10:00|5063.31|5063.31|5063.31|5063.31|5063.31|5063.31|5063.31|5063.31|0
1621253420000|2021-05-17 12:10:20|5062.83|5062.83|5062.83|5062.83|5062.83|5062.83|5062.83|5062.83|0
1621253430000|2021-05-17 12:10:30|5062.61|5062.61|5062.85|5062.85|5063.14|5063.14|5062.61|5062.61|0
1621253440000|2021-05-17 12:10:40|5062.8|5062.8|5063.58|5063.58|5063.79|5063.79|5062.8|5062.8|0
1621253460000|2021-05-17 12:11:00|5063.86|5063.86|5063.6|5063.6|5063.86|5063.86|5063.6|5063.6|0
1621253480000|2021-05-17 12:11:20|5063.31|5063.31|5063.26|5063.26|5063.31|5063.31|5063.04|5063.04|0
1621253500000|2021-05-17 12:11:40|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|5063.04|0
1621253520000|2021-05-17 12:12:00|5062.75|5062.75|5063.04|5063.04|5063.04|5063.04|5062.75|5062.75|0
1621253530000|2021-05-17 12:12:10|5063.06|5063.06|5063.09|5063.09|5063.09|5063.09|5063.06|5063.06|0
1621253540000|2021-05-17 12:12:20|5063.12|5063.12|5062.88|5062.88|5063.12|5063.12|5062.88|5062.88|0
1621253550000|2021-05-17 12:12:30|5062.14|5062.14|5061.85|5061.85|5062.14|5062.14|5061.85|5061.85|0
1621253560000|2021-05-17 12:12:40|5062.09|5062.09|5061.08|5061.08|5062.09|5062.09|5061.08|5061.08|0
1621253580000|2021-05-17 12:13:00|5061.37|5061.37|5061.35|5061.35|5061.37|5061.37|5061.35|5061.35|0
1621253590000|2021-05-17 12:13:10|5061.06|5061.06|5061.05|5061.05|5061.06|5061.06|5061.05|5061.05|0
1621253600000|2021-05-17 12:13:20|5061.27|5061.27|5060.76|5060.76|5061.27|5061.27|5060.76|5060.76|0
1621253620000|2021-05-17 12:13:40|5060.74|5060.74|5060.74|5060.74|5060.74|5060.74|5060.74|5060.74|0
1621253640000|2021-05-17 12:14:00|5060.98|5060.98|5059.87|5059.87|5060.98|5060.98|5059.87|5059.87|0
1621253650000|2021-05-17 12:14:10|5059.42|5059.42|5059.62|5059.62|5059.64|5059.64|5059.42|5059.42|0
1621253660000|2021-05-17 12:14:20|5059.91|5059.91|5059.91|5059.91|5060.2|5060.2|5059.91|5059.91|0
1621253670000|2021-05-17 12:14:30|5060.13|5060.13|5060.08|5060.08|5060.13|5060.13|5059.84|5059.84|0
1621253680000|2021-05-17 12:14:40|5060.37|5060.37|5060.6|5060.6|5060.6|5060.6|5060.37|5060.37|0
1621253690000|2021-05-17 12:14:50|5060.89|5060.89|5060.89|5060.89|5060.89|5060.89|5060.89|5060.89|0
1621253700000|2021-05-17 12:15:00|5061.11|5061.11|5061.11|5061.11|5061.11|5061.11|5060.89|5060.89|0
1621253710000|2021-05-17 12:15:10|5061.12|5061.12|5060.91|5060.91|5061.12|5061.12|5060.91|5060.91|0
1621253720000|2021-05-17 12:15:20|5060.67|5060.67|5060.67|5060.67|5060.67|5060.67|5060.67|5060.67|0
1621253730000|2021-05-17 12:15:30|5060.45|5060.45|5060.25|5060.25|5060.45|5060.45|5060.21|5060.21|0
1621253740000|2021-05-17 12:15:40|5059.96|5059.96|5059.67|5059.67|5059.96|5059.96|5059.67|5059.67|0
1621253750000|2021-05-17 12:15:50|5058.73|5058.73|5058.07|5058.07|5059.16|5059.16|5058.07|5058.07|0
1621253760000|2021-05-17 12:16:00|5058.06|5058.06|5057.34|5057.34|5058.35|5058.35|5057.34|5057.34|0
1621253780000|2021-05-17 12:16:20|5057.63|5057.63|5057.4|5057.4|5057.63|5057.63|5057.4|5057.4|0
1621253790000|2021-05-17 12:16:30|5057.69|5057.69|5057.4|5057.4|5057.69|5057.69|5057.11|5057.11|0
1621253800000|2021-05-17 12:16:40|5057.18|5057.18|5057.18|5057.18|5057.18|5057.18|5057.18|5057.18|0
1621253820000|2021-05-17 12:17:00|5056.89|5056.89|5056.41|5056.41|5056.89|5056.89|5056.41|5056.41|0
1621253830000|2021-05-17 12:17:10|5056.7|5056.7|5056.94|5056.94|5056.94|5056.94|5056.41|5056.41|0
1621253850000|2021-05-17 12:17:30|5057.02|5057.02|5057.25|5057.25|5057.25|5057.25|5057.02|5057.02|0
1621253860000|2021-05-17 12:17:40|5057.54|5057.54|5058.43|5058.43|5058.43|5058.43|5057.54|5057.54|0
1621253870000|2021-05-17 12:17:50|5058.91|5058.91|5060.2|5060.2|5060.2|5060.2|5058.48|5058.48|0
1621253880000|2021-05-17 12:18:00|5060.95|5060.95|5060.72|5060.72|5060.95|5060.95|5060.71|5060.71|0
1621253890000|2021-05-17 12:18:10|5060.75|5060.75|5060.72|5060.72|5060.75|5060.75|5060.72|5060.72|0
1621253900000|2021-05-17 12:18:20|5061.01|5061.01|5060.51|5060.51|5061.01|5061.01|5060.51|5060.51|0
1621253910000|2021-05-17 12:18:30|5060.08|5060.08|5059.5|5059.5|5060.08|5060.08|5059.5|5059.5|0
1621253920000|2021-05-17 12:18:40|5059.49|5059.49|5058.77|5058.77|5059.49|5059.49|5058.77|5058.77|0
1621253930000|2021-05-17 12:18:50|5059.06|5059.06|5059.06|5059.06|5059.06|5059.06|5059.06|5059.06|0
1621253940000|2021-05-17 12:19:00|5059.28|5059.28|5059.78|5059.78|5059.78|5059.78|5059.28|5059.28|0
1621253950000|2021-05-17 12:19:10|5059.57|5059.57|5059.26|5059.26|5059.57|5059.57|5058.97|5058.97|0
1621253960000|2021-05-17 12:19:20|5059.23|5059.23|5059.14|5059.14|5059.23|5059.23|5059.12|5059.12|0
1621253990000|2021-05-17 12:19:50|5058.44|5058.44|5057.53|5057.53|5058.44|5058.44|5057.24|5057.24|0
1621254000000|2021-05-17 12:20:00|5057.56|5057.56|5057.56|5057.56|5057.56|5057.56|5057.56|5057.56|0
1621254010000|2021-05-17 12:20:10|5058.21|5058.21|5060.93|5060.93|5060.93|5060.93|5058.21|5058.21|0
1621254020000|2021-05-17 12:20:20|5060.72|5060.72|5061.92|5061.92|5061.92|5061.92|5060.72|5060.72|0
1621254030000|2021-05-17 12:20:30|5061.68|5061.68|5061.92|5061.92|5061.92|5061.92|5061.68|5061.68|0
1621254040000|2021-05-17 12:20:40|5062.13|5062.13|5062.59|5062.59|5062.61|5062.61|5062.13|5062.13|0
1621254060000|2021-05-17 12:21:00|5062.8|5062.8|5062.32|5062.32|5062.8|5062.8|5062.11|5062.11|0
1621254070000|2021-05-17 12:21:10|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|0
1621254100000|2021-05-17 12:21:40|5062.16|5062.16|5061.63|5061.63|5062.16|5062.16|5061.63|5061.63|0
1621254110000|2021-05-17 12:21:50|5062.06|5062.06|5061.85|5061.85|5062.06|5062.06|5061.85|5061.85|0
1621254140000|2021-05-17 12:22:20|5061.63|5061.63|5061.34|5061.34|5061.63|5061.63|5061.34|5061.34|0
1621254180000|2021-05-17 12:23:00|5061.05|5061.05|5061.27|5061.27|5061.27|5061.27|5061.05|5061.05|0
1621254210000|2021-05-17 12:23:30|5061.51|5061.51|5061.22|5061.22|5061.51|5061.51|5061.22|5061.22|0
1621254220000|2021-05-17 12:23:40|5061.25|5061.25|5060.95|5060.95|5061.25|5061.25|5060.93|5060.93|0
1621254240000|2021-05-17 12:24:00|5061.45|5061.45|5061.53|5061.53|5061.53|5061.53|5061.02|5061.02|0
1621254250000|2021-05-17 12:24:10|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|5061.31|0
1621254260000|2021-05-17 12:24:20|5060.62|5060.62|5060.63|5060.63|5060.63|5060.63|5060.62|5060.62|0
1621254270000|2021-05-17 12:24:30|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|0
1621254300000|2021-05-17 12:25:00|5060.56|5060.56|5060.56|5060.56|5060.56|5060.56|5060.56|5060.56|0
1621254310000|2021-05-17 12:25:10|5060.8|5060.8|5060.8|5060.8|5060.8|5060.8|5060.8|5060.8|0
1621254320000|2021-05-17 12:25:20|5061.09|5061.09|5061.62|5061.62|5061.62|5061.62|5061.09|5061.09|0
1621254330000|2021-05-17 12:25:30|5061.9|5061.9|5060.05|5060.05|5061.9|5061.9|5060.05|5060.05|0
1621254340000|2021-05-17 12:25:40|5059.77|5059.77|5059.54|5059.54|5059.77|5059.77|5059.54|5059.54|0
1621254350000|2021-05-17 12:25:50|5059.55|5059.55|5059.9|5059.9|5059.9|5059.9|5059.34|5059.34|0
1621254370000|2021-05-17 12:26:10|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|5059.91|0
1621254380000|2021-05-17 12:26:20|5059.92|5059.92|5060.08|5060.08|5060.08|5060.08|5059.62|5059.62|0
1621254390000|2021-05-17 12:26:30|5059.86|5059.86|5059.86|5059.86|5059.86|5059.86|5059.65|5059.65|0
1621254400000|2021-05-17 12:26:40|5060.15|5060.15|5060.17|5060.17|5060.17|5060.17|5060.15|5060.15|0
1621254410000|2021-05-17 12:26:50|5060.16|5060.16|5059.09|5059.09|5060.16|5060.16|5059.09|5059.09|0
1621254420000|2021-05-17 12:27:00|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|5059.12|0
1621254450000|2021-05-17 12:27:30|5058.88|5058.88|5057.78|5057.78|5058.91|5058.91|5057.78|5057.78|0
1621254460000|2021-05-17 12:27:40|5058.07|5058.07|5057.2|5057.2|5058.07|5058.07|5056.91|5056.91|0
1621254470000|2021-05-17 12:27:50|5057.44|5057.44|5057.15|5057.15|5057.44|5057.44|5057.15|5057.15|0
1621254480000|2021-05-17 12:28:00|5057.61|5057.61|5057.17|5057.17|5057.82|5057.82|5057.17|5057.17|0
1621254490000|2021-05-17 12:28:10|5057.46|5057.46|5057.48|5057.48|5057.48|5057.48|5057.46|5057.46|0
1621254510000|2021-05-17 12:28:30|5057.5|5057.5|5057.98|5057.98|5057.98|5057.98|5057.5|5057.5|0
1621254530000|2021-05-17 12:28:50|5057.95|5057.95|5057.95|5057.95|5057.95|5057.95|5057.95|5057.95|0
1621254550000|2021-05-17 12:29:10|5058.39|5058.39|5058.37|5058.37|5058.39|5058.39|5058.37|5058.37|0
1621254570000|2021-05-17 12:29:30|5058.66|5058.66|5058.23|5058.23|5058.66|5058.66|5058.23|5058.23|0
1621254590000|2021-05-17 12:29:50|5058.22|5058.22|5058.2|5058.2|5058.22|5058.22|5058.2|5058.2|0
1621254600000|2021-05-17 12:30:00|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|5058.23|0
1621254610000|2021-05-17 12:30:10|5058.8|5058.8|5058.52|5058.52|5058.8|5058.8|5058.52|5058.52|0
1621254620000|2021-05-17 12:30:20|5059.48|5059.48|5059.76|5059.76|5059.76|5059.76|5059.48|5059.48|0
1621254630000|2021-05-17 12:30:30|5059.48|5059.48|5059.95|5059.95|5059.95|5059.95|5059.48|5059.48|0
1621254640000|2021-05-17 12:30:40|5060.39|5060.39|5060.48|5060.48|5060.7|5060.7|5060.05|5060.05|0
1621254650000|2021-05-17 12:30:50|5060.7|5060.7|5060.99|5060.99|5060.99|5060.99|5060.7|5060.7|0
1621254660000|2021-05-17 12:31:00|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|0
1621254670000|2021-05-17 12:31:10|5061.3|5061.3|5061.52|5061.52|5061.52|5061.52|5061.3|5061.3|0
1621254680000|2021-05-17 12:31:20|5062|5062|5062.22|5062.22|5062.22|5062.22|5062|5062|0
1621254720000|2021-05-17 12:32:00|5062.45|5062.45|5061.91|5061.91|5062.49|5062.49|5061.91|5061.91|0
1621254730000|2021-05-17 12:32:10|5061.48|5061.48|5060.28|5060.28|5061.48|5061.48|5060.28|5060.28|0
1621254750000|2021-05-17 12:32:30|5059.99|5059.99|5059.99|5059.99|5059.99|5059.99|5059.99|5059.99|0
1621254760000|2021-05-17 12:32:40|5060.28|5060.28|5060.28|5060.28|5060.28|5060.28|5060.28|5060.28|0
1621254780000|2021-05-17 12:33:00|5059.99|5059.99|5059.76|5059.76|5059.99|5059.99|5059.75|5059.75|0
1621254800000|2021-05-17 12:33:20|5059.47|5059.47|5058.22|5058.22|5059.47|5059.47|5058.22|5058.22|0
1621254810000|2021-05-17 12:33:30|5058.51|5058.51|5058.51|5058.51|5058.51|5058.51|5058.51|5058.51|0
1621254820000|2021-05-17 12:33:40|5058.53|5058.53|5058.53|5058.53|5058.53|5058.53|5058.53|5058.53|0
1621254830000|2021-05-17 12:33:50|5058.29|5058.29|5058.29|5058.29|5058.29|5058.29|5058.29|5058.29|0
1621254840000|2021-05-17 12:34:00|5058.53|5058.53|5058.45|5058.45|5058.53|5058.53|5058.45|5058.45|0
1621254850000|2021-05-17 12:34:10|5059.03|5059.03|5058.74|5058.74|5059.03|5059.03|5058.74|5058.74|0
1621254860000|2021-05-17 12:34:20|5058.7|5058.7|5058.67|5058.67|5058.7|5058.7|5058.67|5058.67|0
1621254870000|2021-05-17 12:34:30|5058.91|5058.91|5058.91|5058.91|5058.91|5058.91|5058.91|5058.91|0
1621254900000|2021-05-17 12:35:00|5058.85|5058.85|5059.06|5059.06|5060.07|5060.07|5058.85|5058.85|0
1621254920000|2021-05-17 12:35:20|5059.35|5059.35|5060.02|5060.02|5060.02|5060.02|5059.35|5059.35|0
1621254930000|2021-05-17 12:35:30|5060.26|5060.26|5060.26|5060.26|5060.26|5060.26|5060.26|5060.26|0
1621254950000|2021-05-17 12:35:50|5060.5|5060.5|5061.08|5061.08|5061.08|5061.08|5060.5|5060.5|0
1621254960000|2021-05-17 12:36:00|5061.37|5061.37|5061.62|5061.62|5061.62|5061.62|5061.37|5061.37|0
1621254970000|2021-05-17 12:36:10|5060.97|5060.97|5058.09|5058.09|5060.97|5060.97|5058.09|5058.09|0
1621254980000|2021-05-17 12:36:20|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|0
1621254990000|2021-05-17 12:36:30|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|5058.09|0
1621255000000|2021-05-17 12:36:40|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|5057.8|0
1621255010000|2021-05-17 12:36:50|5057.08|5057.08|5057.37|5057.37|5057.37|5057.37|5057.08|5057.08|0
1621255020000|2021-05-17 12:37:00|5057.08|5057.08|5057.37|5057.37|5057.37|5057.37|5057.08|5057.08|0
1621255030000|2021-05-17 12:37:10|5057.13|5057.13|5057.13|5057.13|5057.13|5057.13|5057.13|5057.13|0
1621255040000|2021-05-17 12:37:20|5057.11|5057.11|5057.1|5057.1|5057.11|5057.11|5057.1|5057.1|0
1621255050000|2021-05-17 12:37:30|5057.18|5057.18|5057.18|5057.18|5057.18|5057.18|5057.18|5057.18|0
1621255060000|2021-05-17 12:37:40|5056.53|5056.53|5056.53|5056.53|5056.82|5056.82|5056.53|5056.53|0
1621255080000|2021-05-17 12:38:00|5057.03|5057.03|5057.03|5057.03|5057.03|5057.03|5057.03|5057.03|0
1621255090000|2021-05-17 12:38:10|5056.46|5056.46|5056.46|5056.46|5056.46|5056.46|5056.46|5056.46|0
1621255100000|2021-05-17 12:38:20|5056.17|5056.17|5055.93|5055.93|5056.17|5056.17|5055.93|5055.93|0
1621255110000|2021-05-17 12:38:30|5055.64|5055.64|5056.43|5056.43|5056.43|5056.43|5055.64|5055.64|0
1621255120000|2021-05-17 12:38:40|5056.65|5056.65|5056.65|5056.65|5056.93|5056.93|5056.65|5056.65|0
1621255130000|2021-05-17 12:38:50|5056.36|5056.36|5056.36|5056.36|5056.36|5056.36|5056.36|5056.36|0
1621255140000|2021-05-17 12:39:00|5056.44|5056.44|5056.73|5056.73|5056.73|5056.73|5056.44|5056.44|0
1621255150000|2021-05-17 12:39:10|5057.02|5057.02|5057.02|5057.02|5057.02|5057.02|5057.02|5057.02|0
1621255160000|2021-05-17 12:39:20|5057.45|5057.45|5059.37|5059.37|5059.37|5059.37|5057.45|5057.45|0
1621255170000|2021-05-17 12:39:30|5059.39|5059.39|5059.39|5059.39|5059.39|5059.39|5059.39|5059.39|0
1621255180000|2021-05-17 12:39:40|5058.96|5058.96|5058.5|5058.5|5058.96|5058.96|5058.5|5058.5|0
1621255210000|2021-05-17 12:40:10|5058.48|5058.48|5058.42|5058.42|5058.48|5058.48|5058.42|5058.42|0
1621255220000|2021-05-17 12:40:20|5059|5059|5058.42|5058.42|5059|5059|5058.42|5058.42|0
1621255230000|2021-05-17 12:40:30|5058.71|5058.71|5058.26|5058.26|5058.71|5058.71|5058.26|5058.26|0
1621255240000|2021-05-17 12:40:40|5057.83|5057.83|5057.83|5057.83|5057.83|5057.83|5057.83|5057.83|0
1621255280000|2021-05-17 12:41:20|5057.54|5057.54|5057.25|5057.25|5057.54|5057.54|5057.25|5057.25|0
1621255290000|2021-05-17 12:41:30|5056.53|5056.53|5055.95|5055.95|5056.53|5056.53|5055.95|5055.95|0
1621255300000|2021-05-17 12:41:40|5055.89|5055.89|5055.89|5055.89|5055.89|5055.89|5055.89|5055.89|0
1621255310000|2021-05-17 12:41:50|5055.68|5055.68|5055.68|5055.68|5055.92|5055.92|5055.68|5055.68|0
1621255320000|2021-05-17 12:42:00|5055.46|5055.46|5055.22|5055.22|5055.46|5055.46|5055.22|5055.22|0
1621255330000|2021-05-17 12:42:10|5055.51|5055.51|5055.51|5055.51|5055.51|5055.51|5055.51|5055.51|0
1621255340000|2021-05-17 12:42:20|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|0
1621255350000|2021-05-17 12:42:30|5055.26|5055.26|5055.77|5055.77|5055.77|5055.77|5055.24|5055.24|0
1621255360000|2021-05-17 12:42:40|5055.53|5055.53|5055.03|5055.03|5055.53|5055.53|5055.03|5055.03|0
1621255380000|2021-05-17 12:43:00|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|0
1621255400000|2021-05-17 12:43:20|5055.01|5055.01|5054.79|5054.79|5055.01|5055.01|5054.79|5054.79|0
1621255420000|2021-05-17 12:43:40|5054.57|5054.57|5054.33|5054.33|5054.57|5054.57|5054.33|5054.33|0
1621255430000|2021-05-17 12:43:50|5054.32|5054.32|5053.17|5053.17|5054.32|5054.32|5053.17|5053.17|0
1621255440000|2021-05-17 12:44:00|5052.88|5052.88|5055.06|5055.06|5055.06|5055.06|5052.88|5052.88|0
1621255450000|2021-05-17 12:44:10|5054.49|5054.49|5054.49|5054.49|5054.49|5054.49|5054.49|5054.49|0
1621255500000|2021-05-17 12:45:00|5054.47|5054.47|5054.76|5054.76|5054.76|5054.76|5054.47|5054.47|0
1621255510000|2021-05-17 12:45:10|5055.19|5055.19|5055.67|5055.67|5055.67|5055.67|5055.19|5055.19|0
1621255520000|2021-05-17 12:45:20|5055.96|5055.96|5056.25|5056.25|5056.25|5056.25|5055.96|5055.96|0
1621255560000|2021-05-17 12:46:00|5056.46|5056.46|5056.7|5056.7|5056.7|5056.7|5056.46|5056.46|0
1621255610000|2021-05-17 12:46:50|5056.41|5056.41|5056.12|5056.12|5056.41|5056.41|5056.12|5056.12|0
1621255630000|2021-05-17 12:47:10|5056.41|5056.41|5056.41|5056.41|5056.41|5056.41|5056.41|5056.41|0
1621255640000|2021-05-17 12:47:20|5055.7|5055.7|5055.09|5055.09|5055.7|5055.7|5055.09|5055.09|0
1621255650000|2021-05-17 12:47:30|5055.07|5055.07|5054.82|5054.82|5055.07|5055.07|5054.82|5054.82|0
1621255660000|2021-05-17 12:47:40|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|5054.83|0
1621255710000|2021-05-17 12:48:30|5054.55|5054.55|5053.51|5053.51|5054.55|5054.55|5053.51|5053.51|0
1621255720000|2021-05-17 12:48:40|5053.22|5053.22|5053.06|5053.06|5053.22|5053.22|5052.48|5052.48|0
1621255730000|2021-05-17 12:48:50|5053.3|5053.3|5053.06|5053.06|5053.3|5053.3|5053.06|5053.06|0
1621255740000|2021-05-17 12:49:00|5053.04|5053.04|5052.8|5052.8|5053.04|5053.04|5052.8|5052.8|0
1621255760000|2021-05-17 12:49:20|5052.59|5052.59|5052.59|5052.59|5052.59|5052.59|5052.59|5052.59|0
1621255770000|2021-05-17 12:49:30|5052.57|5052.57|5051.98|5051.98|5052.57|5052.57|5051.98|5051.98|0
1621255790000|2021-05-17 12:49:50|5052.27|5052.27|5052.27|5052.27|5052.27|5052.27|5052.27|5052.27|0
1621255800000|2021-05-17 12:50:00|5052.51|5052.51|5052.51|5052.51|5052.51|5052.51|5052.51|5052.51|0
1621255830000|2021-05-17 12:50:30|5052.22|5052.22|5052.22|5052.22|5052.22|5052.22|5052.22|5052.22|0
1621255840000|2021-05-17 12:50:40|5052.2|5052.2|5052.2|5052.2|5052.2|5052.2|5052.2|5052.2|0
1621255850000|2021-05-17 12:50:50|5052.14|5052.14|5052.1|5052.1|5052.14|5052.14|5052.1|5052.1|0
1621255860000|2021-05-17 12:51:00|5052.32|5052.32|5052.54|5052.54|5052.54|5052.54|5052.32|5052.32|0
1621255870000|2021-05-17 12:51:10|5052.82|5052.82|5053.81|5053.81|5053.81|5053.81|5052.82|5052.82|0
1621255880000|2021-05-17 12:51:20|5054.24|5054.24|5054.3|5054.3|5054.3|5054.3|5054.24|5054.24|0
1621255890000|2021-05-17 12:51:30|5054.78|5054.78|5054.78|5054.78|5054.99|5054.99|5054.78|5054.78|0
1621255900000|2021-05-17 12:51:40|5055.23|5055.23|5056.6|5056.6|5056.6|5056.6|5055.23|5055.23|0
1621255910000|2021-05-17 12:51:50|5056.64|5056.64|5057.1|5057.1|5057.1|5057.1|5056.64|5056.64|0
1621255920000|2021-05-17 12:52:00|5056.88|5056.88|5056.88|5056.88|5056.88|5056.88|5056.88|5056.88|0
1621255930000|2021-05-17 12:52:10|5057.1|5057.1|5057.31|5057.31|5057.31|5057.31|5057.1|5057.1|0
1621255940000|2021-05-17 12:52:20|5057.37|5057.37|5057.43|5057.43|5057.43|5057.43|5057.33|5057.33|0
1621255950000|2021-05-17 12:52:30|5057.72|5057.72|5057.26|5057.26|5057.72|5057.72|5057.26|5057.26|0
1621255960000|2021-05-17 12:52:40|5056.68|5056.68|5056.68|5056.68|5056.68|5056.68|5056.68|5056.68|0
1621255970000|2021-05-17 12:52:50|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|0
1621255980000|2021-05-17 12:53:00|5057.28|5057.28|5057.01|5057.01|5057.3|5057.3|5057.01|5057.01|0
1621255990000|2021-05-17 12:53:10|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|0
1621256010000|2021-05-17 12:53:30|5056.32|5056.32|5056.32|5056.32|5056.32|5056.32|5056.32|5056.32|0
1621256040000|2021-05-17 12:54:00|5056.61|5056.61|5056.67|5056.67|5056.7|5056.7|5056.61|5056.61|0
1621256050000|2021-05-17 12:54:10|5057.15|5057.15|5058.35|5058.35|5058.64|5058.64|5057.15|5057.15|0
1621256060000|2021-05-17 12:54:20|5057.87|5057.87|5057.37|5057.37|5057.87|5057.87|5057.37|5057.37|0
1621256070000|2021-05-17 12:54:30|5057.33|5057.33|5057.17|5057.17|5057.91|5057.91|5057.17|5057.17|0
1621256080000|2021-05-17 12:54:40|5057.46|5057.46|5057.46|5057.46|5057.46|5057.46|5057.46|5057.46|0
1621256110000|2021-05-17 12:55:10|5057.17|5057.17|5056.16|5056.16|5057.17|5057.17|5056.16|5056.16|0
1621256120000|2021-05-17 12:55:20|5055.68|5055.68|5055.68|5055.68|5055.68|5055.68|5055.68|5055.68|0
1621256130000|2021-05-17 12:55:30|5055.39|5055.39|5055.68|5055.68|5055.68|5055.68|5055.39|5055.39|0
1621256140000|2021-05-17 12:55:40|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|0
1621256150000|2021-05-17 12:55:50|5056.01|5056.01|5055.97|5055.97|5056.01|5056.01|5055.97|5055.97|0
1621256160000|2021-05-17 12:56:00|5055.95|5055.95|5055.37|5055.37|5055.95|5055.95|5055.37|5055.37|0
1621256180000|2021-05-17 12:56:20|5055.39|5055.39|5054.37|5054.37|5055.39|5055.39|5054.37|5054.37|0
1621256190000|2021-05-17 12:56:30|5054.36|5054.36|5054.34|5054.34|5054.36|5054.36|5054.34|5054.34|0
1621256200000|2021-05-17 12:56:40|5054.11|5054.11|5053.53|5053.53|5054.11|5054.11|5053.53|5053.53|0
1621256210000|2021-05-17 12:56:50|5053.29|5053.29|5053.29|5053.29|5053.29|5053.29|5053.29|5053.29|0
1621256230000|2021-05-17 12:57:10|5053.36|5053.36|5053.89|5053.89|5053.89|5053.89|5053.36|5053.36|0
1621256240000|2021-05-17 12:57:20|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|5053.95|0
1621256290000|2021-05-17 12:58:10|5054.24|5054.24|5054.24|5054.24|5054.53|5054.53|5054.24|5054.24|0
1621256320000|2021-05-17 12:58:40|5054.48|5054.48|5054.98|5054.98|5054.98|5054.98|5054.48|5054.48|0
1621256340000|2021-05-17 12:59:00|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|0
1621256370000|2021-05-17 12:59:30|5055.67|5055.67|5055.67|5055.67|5055.67|5055.67|5055.67|5055.67|0
1621256390000|2021-05-17 12:59:50|5055.44|5055.44|5055.83|5055.83|5055.83|5055.83|5055.13|5055.13|0
1621256400000|2021-05-17 13:00:00|5055.59|5055.59|5055.42|5055.42|5055.59|5055.59|5054.92|5054.92|0
1621256410000|2021-05-17 13:00:10|5055.45|5055.45|5055.88|5055.88|5055.88|5055.88|5055.45|5055.45|0
1621256420000|2021-05-17 13:00:20|5056.46|5056.46|5056.46|5056.46|5056.46|5056.46|5056.46|5056.46|0
1621256430000|2021-05-17 13:00:30|5056.75|5056.75|5057.18|5057.18|5057.18|5057.18|5056.75|5056.75|0
1621256440000|2021-05-17 13:00:40|5057.47|5057.47|5057.49|5057.49|5057.49|5057.49|5057.47|5057.47|0
1621256450000|2021-05-17 13:00:50|5058.68|5058.68|5059.88|5059.88|5059.88|5059.88|5058.68|5058.68|0
1621256460000|2021-05-17 13:01:00|5060.1|5060.1|5061.01|5061.01|5061.3|5061.3|5060.1|5060.1|0
1621256470000|2021-05-17 13:01:10|5061.3|5061.3|5061.3|5061.3|5061.3|5061.3|5061.3|5061.3|0
1621256480000|2021-05-17 13:01:20|5061.01|5061.01|5059.52|5059.52|5061.01|5061.01|5059.52|5059.52|0
1621256490000|2021-05-17 13:01:30|5059.28|5059.28|5058.08|5058.08|5059.28|5059.28|5058.08|5058.08|0
1621256500000|2021-05-17 13:01:40|5058.66|5058.66|5058.66|5058.66|5058.66|5058.66|5058.66|5058.66|0
1621256520000|2021-05-17 13:02:00|5059.31|5059.31|5060.26|5060.26|5060.26|5060.26|5059.31|5059.31|0
1621256530000|2021-05-17 13:02:10|5060.48|5060.48|5060.98|5060.98|5060.98|5060.98|5060.48|5060.48|0
1621256550000|2021-05-17 13:02:30|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|5061.56|0
1621256560000|2021-05-17 13:02:40|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|5061.99|0
1621256590000|2021-05-17 13:03:10|5062.28|5062.28|5063.48|5063.48|5063.48|5063.48|5062.28|5062.28|0
1621256600000|2021-05-17 13:03:20|5063.19|5063.19|5062.9|5062.9|5063.19|5063.19|5062.9|5062.9|0
1621256610000|2021-05-17 13:03:30|5062.66|5062.66|5061.25|5061.25|5062.66|5062.66|5061.01|5061.01|0
1621256620000|2021-05-17 13:03:40|5061.46|5061.46|5061.97|5061.97|5061.97|5061.97|5061.46|5061.46|0
1621256630000|2021-05-17 13:03:50|5061.98|5061.98|5061.98|5061.98|5061.98|5061.98|5061.98|5061.98|0
1621256640000|2021-05-17 13:04:00|5062.94|5062.94|5062.94|5062.94|5062.94|5062.94|5062.94|5062.94|0
1621256650000|2021-05-17 13:04:10|5064.11|5064.11|5063.88|5063.88|5064.11|5064.11|5063.88|5063.88|0
1621256670000|2021-05-17 13:04:30|5064.11|5064.11|5064.11|5064.11|5064.4|5064.4|5064.11|5064.11|0
1621256680000|2021-05-17 13:04:40|5064.33|5064.33|5063.88|5063.88|5064.33|5064.33|5063.88|5063.88|0
1621256690000|2021-05-17 13:04:50|5064.09|5064.09|5064.11|5064.11|5064.38|5064.38|5064.09|5064.09|0
1621256700000|2021-05-17 13:05:00|5064.32|5064.32|5065.57|5065.57|5066.15|5066.15|5064.32|5064.32|0
1621256710000|2021-05-17 13:05:10|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|0
1621256720000|2021-05-17 13:05:20|5064.64|5064.64|5064.64|5064.64|5064.64|5064.64|5064.64|5064.64|0
1621256730000|2021-05-17 13:05:30|5064.42|5064.42|5064.48|5064.48|5064.48|5064.48|5064.2|5064.2|0
1621256740000|2021-05-17 13:05:40|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|0
1621256760000|2021-05-17 13:06:00|5065.35|5065.35|5066.07|5066.07|5066.07|5066.07|5065.35|5065.35|0
1621256770000|2021-05-17 13:06:10|5066.11|5066.11|5065.92|5065.92|5066.14|5066.14|5065.92|5065.92|0
1621256780000|2021-05-17 13:06:20|5066.79|5066.79|5066.79|5066.79|5066.79|5066.79|5066.79|5066.79|0
1621256810000|2021-05-17 13:06:50|5067.08|5067.08|5067.75|5067.75|5067.75|5067.75|5067.08|5067.08|0
1621256820000|2021-05-17 13:07:00|5068.33|5068.33|5068.54|5068.54|5068.54|5068.54|5068.33|5068.33|0
1621256830000|2021-05-17 13:07:10|5069.12|5069.12|5069.15|5069.15|5069.15|5069.15|5069.12|5069.12|0
1621256840000|2021-05-17 13:07:20|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|0
1621256860000|2021-05-17 13:07:40|5069.8|5069.8|5070.1|5070.1|5070.1|5070.1|5069.8|5069.8|0
1621256870000|2021-05-17 13:07:50|5071.06|5071.06|5072.58|5072.58|5072.58|5072.58|5071.06|5071.06|0
1621256880000|2021-05-17 13:08:00|5072.81|5072.81|5073.05|5073.05|5073.05|5073.05|5072.81|5072.81|0
1621256890000|2021-05-17 13:08:10|5072.81|5072.81|5072.36|5072.36|5073.1|5073.1|5072.36|5072.36|0
1621256900000|2021-05-17 13:08:20|5072.51|5072.51|5072.51|5072.51|5072.51|5072.51|5072.51|5072.51|0
1621256910000|2021-05-17 13:08:30|5072.23|5072.23|5072.73|5072.73|5072.73|5072.73|5072.23|5072.23|0
1621256920000|2021-05-17 13:08:40|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|0
1621256930000|2021-05-17 13:08:50|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|0
1621256940000|2021-05-17 13:09:00|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|0
1621256960000|2021-05-17 13:09:20|5074.27|5074.27|5074.86|5074.86|5074.86|5074.86|5074.27|5074.27|0
1621256970000|2021-05-17 13:09:30|5075.15|5075.15|5074.37|5074.37|5075.15|5075.15|5074.36|5074.36|0
1621256990000|2021-05-17 13:09:50|5074.85|5074.85|5074.85|5074.85|5074.85|5074.85|5074.85|5074.85|0
1621257000000|2021-05-17 13:10:00|5074.56|5074.56|5073.29|5073.29|5074.56|5074.56|5073.29|5073.29|0
1621257010000|2021-05-17 13:10:10|5073|5073|5073|5073|5073|5073|5073|5073|0
1621257020000|2021-05-17 13:10:20|5073.24|5073.24|5074.85|5074.85|5074.85|5074.85|5073.24|5073.24|0
1621257030000|2021-05-17 13:10:30|5074.41|5074.41|5074.92|5074.92|5074.92|5074.92|5074.41|5074.41|0
1621257040000|2021-05-17 13:10:40|5075.14|5075.14|5076.09|5076.09|5076.09|5076.09|5075.14|5075.14|0
1621257060000|2021-05-17 13:11:00|5076.11|5076.11|5076.34|5076.34|5076.34|5076.34|5076.11|5076.11|0
1621257070000|2021-05-17 13:11:10|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|5075.77|5075.77|0
1621257080000|2021-05-17 13:11:20|5075.77|5075.77|5075.73|5075.73|5075.77|5075.77|5075.73|5075.73|0
1621257090000|2021-05-17 13:11:30|5076.02|5076.02|5076.26|5076.26|5076.26|5076.26|5076.02|5076.02|0
1621257110000|2021-05-17 13:11:50|5076.48|5076.48|5076.02|5076.02|5076.48|5076.48|5075.73|5075.73|0
1621257120000|2021-05-17 13:12:00|5076.31|5076.31|5076.74|5076.74|5076.74|5076.74|5076.31|5076.31|0
1621257130000|2021-05-17 13:12:10|5076.98|5076.98|5076.98|5076.98|5076.98|5076.98|5076.98|5076.98|0
1621257140000|2021-05-17 13:12:20|5076.55|5076.55|5075.61|5075.61|5076.57|5076.57|5075.61|5075.61|0
1621257150000|2021-05-17 13:12:30|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|0
1621257160000|2021-05-17 13:12:40|5076.48|5076.48|5076.72|5076.72|5076.72|5076.72|5076.48|5076.48|0
1621257180000|2021-05-17 13:13:00|5077.15|5077.15|5076.74|5076.74|5077.87|5077.87|5076.74|5076.74|0
1621257190000|2021-05-17 13:13:10|5076.45|5076.45|5076.48|5076.48|5076.48|5076.48|5076.45|5076.45|0
1621257200000|2021-05-17 13:13:20|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|0
1621257210000|2021-05-17 13:13:30|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|5074.54|0
1621257220000|2021-05-17 13:13:40|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|0
1621257250000|2021-05-17 13:14:10|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|0
1621257260000|2021-05-17 13:14:20|5074.03|5074.03|5074.03|5074.03|5074.03|5074.03|5074.03|5074.03|0
1621257270000|2021-05-17 13:14:30|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|0
1621257290000|2021-05-17 13:14:50|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|0
1621257300000|2021-05-17 13:15:00|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|5073.31|0
1621257310000|2021-05-17 13:15:10|5073.02|5073.02|5072.08|5072.08|5073.02|5073.02|5072.08|5072.08|0
1621257320000|2021-05-17 13:15:20|5071.51|5071.51|5071.03|5071.03|5071.51|5071.51|5071.03|5071.03|0
1621257330000|2021-05-17 13:15:30|5071.8|5071.8|5072.01|5072.01|5072.01|5072.01|5071.8|5071.8|0
1621257340000|2021-05-17 13:15:40|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|0
1621257370000|2021-05-17 13:16:10|5071.56|5071.56|5071.34|5071.34|5071.56|5071.56|5071.34|5071.34|0
1621257390000|2021-05-17 13:16:30|5071.56|5071.56|5071.56|5071.56|5071.56|5071.56|5071.56|5071.56|0
1621257400000|2021-05-17 13:16:40|5071.75|5071.75|5072.04|5072.04|5072.04|5072.04|5071.75|5071.75|0
1621257420000|2021-05-17 13:17:00|5072.27|5072.27|5072.92|5072.92|5072.92|5072.92|5072.27|5072.27|0
1621257430000|2021-05-17 13:17:10|5074.08|5074.08|5074.84|5074.84|5074.84|5074.84|5074.08|5074.08|0
1621257440000|2021-05-17 13:17:20|5075.28|5075.28|5075.28|5075.28|5075.28|5075.28|5075.28|5075.28|0
1621257450000|2021-05-17 13:17:30|5075.29|5075.29|5075.29|5075.29|5075.29|5075.29|5075.29|5075.29|0
1621257460000|2021-05-17 13:17:40|5075.28|5075.28|5075.26|5075.26|5075.28|5075.28|5075.25|5075.25|0
1621257490000|2021-05-17 13:18:10|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|0
1621257500000|2021-05-17 13:18:20|5074.4|5074.4|5074.4|5074.4|5074.4|5074.4|5074.4|5074.4|0
1621257510000|2021-05-17 13:18:30|5074.41|5074.41|5074.41|5074.41|5074.41|5074.41|5074.41|5074.41|0
1621257520000|2021-05-17 13:18:40|5074.99|5074.99|5074.92|5074.92|5074.99|5074.99|5074.7|5074.7|0
1621257530000|2021-05-17 13:18:50|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|0
1621257540000|2021-05-17 13:19:00|5075.65|5075.65|5074.77|5074.77|5075.69|5075.69|5074.71|5074.71|0
1621257550000|2021-05-17 13:19:10|5075.2|5075.2|5075.9|5075.9|5076.47|5076.47|5075.2|5075.2|0
1621257560000|2021-05-17 13:19:20|5076.11|5076.11|5076.86|5076.86|5076.86|5076.86|5076.11|5076.11|0
1621257570000|2021-05-17 13:19:30|5077.07|5077.07|5077|5077|5077.07|5077.07|5076.78|5076.78|0
1621257580000|2021-05-17 13:19:40|5077.58|5077.58|5077.79|5077.79|5077.79|5077.79|5077.58|5077.58|0
1621257590000|2021-05-17 13:19:50|5078.01|5078.01|5078.01|5078.01|5078.3|5078.3|5078.01|5078.01|0
1621257600000|2021-05-17 13:20:00|5078.23|5078.23|5079.42|5079.42|5079.42|5079.42|5078.23|5078.23|0
1621257610000|2021-05-17 13:20:10|5079.13|5079.13|5079.13|5079.13|5079.13|5079.13|5079.13|5079.13|0
1621257620000|2021-05-17 13:20:20|5079.17|5079.17|5078.48|5078.48|5079.17|5079.17|5078.48|5078.48|0
1621257630000|2021-05-17 13:20:30|5078.69|5078.69|5079.49|5079.49|5079.51|5079.51|5078.69|5078.69|0
1621257640000|2021-05-17 13:20:40|5079.51|5079.51|5080.42|5080.42|5080.66|5080.66|5079.51|5079.51|0
1621257650000|2021-05-17 13:20:50|5080.71|5080.71|5081.78|5081.78|5082.43|5082.43|5080.71|5080.71|0
1621257660000|2021-05-17 13:21:00|5082.5|5082.5|5082.5|5082.5|5082.5|5082.5|5082.5|5082.5|0
1621257670000|2021-05-17 13:21:10|5082.26|5082.26|5082.38|5082.38|5082.62|5082.62|5082.26|5082.26|0
1621257680000|2021-05-17 13:21:20|5082.62|5082.62|5083.06|5083.06|5083.06|5083.06|5082.62|5082.62|0
1621257690000|2021-05-17 13:21:30|5083.53|5083.53|5083.46|5083.46|5083.53|5083.53|5083.24|5083.24|0
1621257710000|2021-05-17 13:21:50|5083.22|5083.22|5083.01|5083.01|5083.22|5083.22|5083.01|5083.01|0
1621257730000|2021-05-17 13:22:10|5082.72|5082.72|5082.72|5082.72|5082.72|5082.72|5082.72|5082.72|0
1621257760000|2021-05-17 13:22:40|5082.48|5082.48|5082.51|5082.51|5082.51|5082.51|5082.48|5082.48|0
1621257770000|2021-05-17 13:22:50|5082.29|5082.29|5081.55|5081.55|5082.29|5082.29|5081.31|5081.31|0
1621257780000|2021-05-17 13:23:00|5080.73|5080.73|5080.78|5080.78|5081.02|5081.02|5080.73|5080.73|0
1621257790000|2021-05-17 13:23:10|5080.57|5080.57|5080.85|5080.85|5080.85|5080.85|5080.57|5080.57|0
1621257800000|2021-05-17 13:23:20|5081.14|5081.14|5081.86|5081.86|5081.86|5081.86|5081.14|5081.14|0
1621257820000|2021-05-17 13:23:40|5083.01|5083.01|5083.81|5083.81|5083.81|5083.81|5083.01|5083.01|0
1621257830000|2021-05-17 13:23:50|5083.52|5083.52|5085.36|5085.36|5085.36|5085.36|5083.52|5083.52|0
1621257840000|2021-05-17 13:24:00|5085.34|5085.34|5088.32|5088.32|5088.32|5088.32|5085.34|5085.34|0
1621257850000|2021-05-17 13:24:10|5088.4|5088.4|5088.11|5088.11|5088.43|5088.43|5087.41|5087.41|0
1621257860000|2021-05-17 13:24:20|5088.15|5088.15|5090.1|5090.1|5090.1|5090.1|5088.13|5088.13|0
1621257870000|2021-05-17 13:24:30|5090.53|5090.53|5091.27|5091.27|5091.49|5091.49|5090.53|5090.53|0
1621257880000|2021-05-17 13:24:40|5091.32|5091.32|5091.68|5091.68|5091.68|5091.68|5091.08|5091.08|0
1621257890000|2021-05-17 13:24:50|5091.89|5091.89|5090.81|5090.81|5092.11|5092.11|5090.81|5090.81|0
1621257900000|2021-05-17 13:25:00|5091.05|5091.05|5090.43|5090.43|5091.05|5091.05|5090.43|5090.43|0
1621257910000|2021-05-17 13:25:10|5090.47|5090.47|5089.83|5089.83|5090.47|5090.47|5089.83|5089.83|0
1621257940000|2021-05-17 13:25:40|5090.12|5090.12|5090.89|5090.89|5090.89|5090.89|5090.12|5090.12|0
1621257950000|2021-05-17 13:25:50|5090.86|5090.86|5091.12|5091.12|5091.12|5091.12|5090.86|5090.86|0
1621257970000|2021-05-17 13:26:10|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|0
1621257980000|2021-05-17 13:26:20|5090.68|5090.68|5090.68|5090.68|5090.68|5090.68|5090.39|5090.39|0
1621257990000|2021-05-17 13:26:30|5090.44|5090.44|5090.22|5090.22|5090.44|5090.44|5090.22|5090.22|0
1621258000000|2021-05-17 13:26:40|5090.51|5090.51|5091.33|5091.33|5091.33|5091.33|5090.51|5090.51|0
1621258010000|2021-05-17 13:26:50|5091.55|5091.55|5090.8|5090.8|5091.55|5091.55|5090.8|5090.8|0
1621258020000|2021-05-17 13:27:00|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|0
1621258030000|2021-05-17 13:27:10|5090.59|5090.59|5089.39|5089.39|5090.88|5090.88|5089.39|5089.39|0
1621258040000|2021-05-17 13:27:20|5089.1|5089.1|5090.18|5090.18|5090.18|5090.18|5088.59|5088.59|0
1621258050000|2021-05-17 13:27:30|5090.14|5090.14|5090.36|5090.36|5090.36|5090.36|5090.14|5090.14|0
1621258060000|2021-05-17 13:27:40|5090.14|5090.14|5090.14|5090.14|5090.14|5090.14|5090.14|5090.14|0
1621258070000|2021-05-17 13:27:50|5090.13|5090.13|5090.7|5090.7|5090.7|5090.7|5090.13|5090.13|0
1621258080000|2021-05-17 13:28:00|5090.75|5090.75|5090.54|5090.54|5090.75|5090.75|5090.54|5090.54|0
1621258090000|2021-05-17 13:28:10|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|0
1621258100000|2021-05-17 13:28:20|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|0
1621258110000|2021-05-17 13:28:30|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|0
1621258120000|2021-05-17 13:28:40|5090.54|5090.54|5090.21|5090.21|5090.54|5090.54|5090.21|5090.21|0
1621258130000|2021-05-17 13:28:50|5089.99|5089.99|5089.43|5089.43|5089.99|5089.99|5089.13|5089.13|0
1621258140000|2021-05-17 13:29:00|5089.72|5089.72|5089.43|5089.43|5089.72|5089.72|5089.43|5089.43|0
1621258150000|2021-05-17 13:29:10|5089.67|5089.67|5089.43|5089.43|5089.89|5089.89|5089.43|5089.43|0
1621258160000|2021-05-17 13:29:20|5089.45|5089.45|5089.45|5089.45|5089.45|5089.45|5089.45|5089.45|0
1621258170000|2021-05-17 13:29:30|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|5089.43|0
1621258180000|2021-05-17 13:29:40|5089.67|5089.67|5089.88|5089.88|5089.88|5089.88|5089.67|5089.67|0
1621258190000|2021-05-17 13:29:50|5090.46|5090.46|5091.3|5091.3|5091.3|5091.3|5089.14|5089.14|0
1621258200000|2021-05-17 13:30:00|5092.17|5092.17|5103.32|5103.32|5103.56|5103.56|5091.88|5091.88|0
1621258210000|2021-05-17 13:30:10|5102.15|5102.15|5102.94|5102.94|5103.46|5103.46|5100.95|5100.95|0
1621258220000|2021-05-17 13:30:20|5103.46|5103.46|5104.61|5104.61|5104.61|5104.61|5103.46|5103.46|0
1621258230000|2021-05-17 13:30:30|5106.34|5106.34|5109.53|5109.53|5109.94|5109.94|5106.34|5106.34|0
1621258240000|2021-05-17 13:30:40|5110.01|5110.01|5106.51|5106.51|5110.01|5110.01|5105.76|5105.76|0
1621258250000|2021-05-17 13:30:50|5107.01|5107.01|5108.86|5108.86|5109.79|5109.79|5107.01|5107.01|0
1621258260000|2021-05-17 13:31:00|5108.88|5108.88|5117.34|5117.34|5117.34|5117.34|5108.88|5108.88|0
1621258270000|2021-05-17 13:31:10|5117.39|5117.39|5122.91|5122.91|5123.07|5123.07|5117.15|5117.15|0
1621258280000|2021-05-17 13:31:20|5123.34|5123.34|5130.96|5130.96|5130.96|5130.96|5123.34|5123.34|0
1621258290000|2021-05-17 13:31:30|5131.03|5131.03|5129.07|5129.07|5133.12|5133.12|5128.56|5128.56|0
1621258300000|2021-05-17 13:31:40|5129.36|5129.36|5127.53|5127.53|5129.59|5129.59|5127.53|5127.53|0
1621258310000|2021-05-17 13:31:50|5127.02|5127.02|5130.08|5130.08|5130.08|5130.08|5125.49|5125.49|0
1621258320000|2021-05-17 13:32:00|5129.84|5129.84|5126.07|5126.07|5129.84|5129.84|5124.1|5124.1|0
1621258330000|2021-05-17 13:32:10|5126.5|5126.5|5125.6|5125.6|5127.08|5127.08|5125.3|5125.3|0
1621258340000|2021-05-17 13:32:20|5125.63|5125.63|5121.95|5121.95|5125.63|5125.63|5121.95|5121.95|0
1621258350000|2021-05-17 13:32:30|5121.94|5121.94|5123.38|5123.38|5124.24|5124.24|5121.94|5121.94|0
1621258360000|2021-05-17 13:32:40|5123.16|5123.16|5125.28|5125.28|5125.28|5125.28|5123.16|5123.16|0
1621258370000|2021-05-17 13:32:50|5125.32|5125.32|5124.17|5124.17|5126.5|5126.5|5123.88|5123.88|0
1621258380000|2021-05-17 13:33:00|5124.67|5124.67|5123.5|5123.5|5124.67|5124.67|5123.5|5123.5|0
1621258390000|2021-05-17 13:33:10|5123.28|5123.28|5123.09|5123.09|5123.28|5123.28|5122.52|5122.52|0
1621258400000|2021-05-17 13:33:20|5122.88|5122.88|5121.25|5121.25|5122.9|5122.9|5121.25|5121.25|0
1621258410000|2021-05-17 13:33:30|5120.72|5120.72|5121.46|5121.46|5122.23|5122.23|5120.43|5120.43|0
1621258420000|2021-05-17 13:33:40|5121.18|5121.18|5122.69|5122.69|5122.98|5122.98|5120.02|5120.02|0
1621258430000|2021-05-17 13:33:50|5122.93|5122.93|5120.98|5120.98|5122.93|5122.93|5120.98|5120.98|0
1621258440000|2021-05-17 13:34:00|5120.48|5120.48|5119.21|5119.21|5120.5|5120.5|5119.21|5119.21|0
1621258450000|2021-05-17 13:34:10|5117.98|5117.98|5115.34|5115.34|5117.98|5117.98|5115.34|5115.34|0
1621258460000|2021-05-17 13:34:20|5115.05|5115.05|5114.51|5114.51|5115.05|5115.05|5114.51|5114.51|0
1621258470000|2021-05-17 13:34:30|5117.47|5117.47|5123.01|5123.01|5125.99|5125.99|5117.47|5117.47|0
1621258480000|2021-05-17 13:34:40|5122.43|5122.43|5121.64|5121.64|5122.43|5122.43|5121.06|5121.06|0
1621258490000|2021-05-17 13:34:50|5122.51|5122.51|5126.32|5126.32|5126.32|5126.32|5122.51|5122.51|0
1621258500000|2021-05-17 13:35:00|5126.99|5126.99|5130.91|5130.91|5131.78|5131.78|5126.84|5126.84|0
1621258510000|2021-05-17 13:35:10|5132.34|5132.34|5136.09|5136.09|5136.09|5136.09|5132.34|5132.34|0
1621258520000|2021-05-17 13:35:20|5136.02|5136.02|5140.83|5140.83|5140.83|5140.83|5136.02|5136.02|0
1621258530000|2021-05-17 13:35:30|5140.88|5140.88|5138.65|5138.65|5141.1|5141.1|5138.65|5138.65|0
1621258540000|2021-05-17 13:35:40|5139.23|5139.23|5140.05|5140.05|5140.05|5140.05|5139.23|5139.23|0
1621258550000|2021-05-17 13:35:50|5139.47|5139.47|5139.08|5139.08|5139.84|5139.84|5138.5|5138.5|0
1621258560000|2021-05-17 13:36:00|5138.79|5138.79|5138.65|5138.65|5140.99|5140.99|5138.48|5138.48|0
1621258570000|2021-05-17 13:36:10|5138.36|5138.36|5142.08|5142.08|5142.08|5142.08|5138.36|5138.36|0
1621258580000|2021-05-17 13:36:20|5141.6|5141.6|5145.29|5145.29|5145.29|5145.29|5141.02|5141.02|0
1621258590000|2021-05-17 13:36:30|5146.49|5146.49|5144|5144|5147.5|5147.5|5144|5144|0
1621258600000|2021-05-17 13:36:40|5143.78|5143.78|5142.41|5142.41|5144.47|5144.47|5142.41|5142.41|0
1621258610000|2021-05-17 13:36:50|5142.12|5142.12|5140.53|5140.53|5142.12|5142.12|5140.53|5140.53|0
1621258620000|2021-05-17 13:37:00|5139.1|5139.1|5138.92|5138.92|5139.21|5139.21|5138.46|5138.46|0
1621258630000|2021-05-17 13:37:10|5138.49|5138.49|5138.23|5138.23|5138.49|5138.49|5137.27|5137.27|0
1621258640000|2021-05-17 13:37:20|5138.9|5138.9|5141.61|5141.61|5141.61|5141.61|5138.9|5138.9|0
1621258650000|2021-05-17 13:37:30|5143.79|5143.79|5144.74|5144.74|5144.74|5144.74|5143.71|5143.71|0
1621258660000|2021-05-17 13:37:40|5145.03|5145.03|5145.32|5145.32|5145.61|5145.61|5145.03|5145.03|0
1621258670000|2021-05-17 13:37:50|5145.61|5145.61|5145.27|5145.27|5147.22|5147.22|5145.27|5145.27|0
1621258680000|2021-05-17 13:38:00|5144.55|5144.55|5142.85|5142.85|5144.79|5144.79|5142.32|5142.32|0
1621258690000|2021-05-17 13:38:10|5142.63|5142.63|5142.67|5142.67|5142.67|5142.67|5142.42|5142.42|0
1621258700000|2021-05-17 13:38:20|5142.38|5142.38|5142.57|5142.57|5144.54|5144.54|5142.33|5142.33|0
1621258710000|2021-05-17 13:38:30|5143.22|5143.22|5143.99|5143.99|5144.27|5144.27|5143.22|5143.22|0
1621258720000|2021-05-17 13:38:40|5143.7|5143.7|5142.09|5142.09|5143.7|5143.7|5140.87|5140.87|0
1621258730000|2021-05-17 13:38:50|5142.08|5142.08|5142.79|5142.79|5143.37|5143.37|5142.08|5142.08|0
1621258740000|2021-05-17 13:39:00|5143.03|5143.03|5143.08|5143.08|5143.32|5143.32|5143.03|5143.03|0
1621258750000|2021-05-17 13:39:10|5143.32|5143.32|5143.8|5143.8|5144.86|5144.86|5143.32|5143.32|0
1621258760000|2021-05-17 13:39:20|5143.28|5143.28|5141.86|5141.86|5143.28|5143.28|5141.86|5141.86|0
1621258770000|2021-05-17 13:39:30|5141.28|5141.28|5141.71|5141.71|5141.95|5141.95|5141.28|5141.28|0
1621258780000|2021-05-17 13:39:40|5141.43|5141.43|5141.18|5141.18|5142.34|5142.34|5140.99|5140.99|0
1621258790000|2021-05-17 13:39:50|5142.05|5142.05|5141.69|5141.69|5142.34|5142.34|5141.47|5141.47|0
1621258800000|2021-05-17 13:40:00|5141.45|5141.45|5142.27|5142.27|5142.84|5142.84|5141.45|5141.45|0
1621258810000|2021-05-17 13:40:10|5141.69|5141.69|5144.45|5144.45|5144.45|5144.45|5141.69|5141.69|0
1621258820000|2021-05-17 13:40:20|5144.16|5144.16|5146.3|5146.3|5146.3|5146.3|5144.16|5144.16|0
1621258830000|2021-05-17 13:40:30|5146.08|5146.08|5143.06|5143.06|5146.08|5146.08|5143.06|5143.06|0
1621258840000|2021-05-17 13:40:40|5142.27|5142.27|5141.8|5141.8|5142.52|5142.52|5141.22|5141.22|0
1621258850000|2021-05-17 13:40:50|5141.78|5141.78|5141.35|5141.35|5142.72|5142.72|5141.35|5141.35|0
1621258860000|2021-05-17 13:41:00|5141.34|5141.34|5137.69|5137.69|5141.34|5141.34|5137.46|5137.46|0
1621258870000|2021-05-17 13:41:10|5138.58|5138.58|5139.54|5139.54|5141.44|5141.44|5138.58|5138.58|0
1621258880000|2021-05-17 13:41:20|5138.83|5138.83|5137.32|5137.32|5138.83|5138.83|5137.32|5137.32|0
1621258890000|2021-05-17 13:41:30|5137.1|5137.1|5135.32|5135.32|5137.1|5137.1|5135.32|5135.32|0
1621258900000|2021-05-17 13:41:40|5135.03|5135.03|5138.18|5138.18|5138.18|5138.18|5135.03|5135.03|0
1621258910000|2021-05-17 13:41:50|5137.96|5137.96|5135.66|5135.66|5137.96|5137.96|5135.49|5135.49|0
1621258920000|2021-05-17 13:42:00|5135.89|5135.89|5136.35|5136.35|5137.84|5137.84|5135.89|5135.89|0
1621258930000|2021-05-17 13:42:10|5136.06|5136.06|5135.41|5135.41|5136.06|5136.06|5135.37|5135.37|0
1621258940000|2021-05-17 13:42:20|5135.84|5135.84|5136.32|5136.32|5137.71|5137.71|5135.84|5135.84|0
1621258950000|2021-05-17 13:42:30|5136.1|5136.1|5137.4|5137.4|5137.4|5137.4|5136.1|5136.1|0
1621258960000|2021-05-17 13:42:40|5137.69|5137.69|5138.17|5138.17|5138.17|5138.17|5137.69|5137.69|0
1621258970000|2021-05-17 13:42:50|5138.75|5138.75|5138.76|5138.76|5138.76|5138.76|5138.75|5138.75|0
1621258980000|2021-05-17 13:43:00|5139.65|5139.65|5139.94|5139.94|5139.94|5139.94|5139.65|5139.65|0
1621258990000|2021-05-17 13:43:10|5137.69|5137.69|5138.98|5138.98|5138.98|5138.98|5135.34|5135.34|0
1621259000000|2021-05-17 13:43:20|5139.19|5139.19|5138.78|5138.78|5139.5|5139.5|5138.78|5138.78|0
1621259010000|2021-05-17 13:43:30|5138.49|5138.49|5136.54|5136.54|5138.49|5138.49|5136.47|5136.47|0
1621259020000|2021-05-17 13:43:40|5134.63|5134.63|5132.39|5132.39|5134.63|5134.63|5132.39|5132.39|0
1621259030000|2021-05-17 13:43:50|5131.52|5131.52|5126.22|5126.22|5131.52|5131.52|5126.01|5126.01|0
1621259040000|2021-05-17 13:44:00|5125.96|5125.96|5123.73|5123.73|5125.96|5125.96|5123.73|5123.73|0
1621259050000|2021-05-17 13:44:10|5123.95|5123.95|5122.13|5122.13|5123.95|5123.95|5120.11|5120.11|0
1621259060000|2021-05-17 13:44:20|5121.41|5121.41|5122.78|5122.78|5122.78|5122.78|5120.76|5120.76|0
1621259070000|2021-05-17 13:44:30|5121.33|5121.33|5124.36|5124.36|5124.36|5124.36|5121.33|5121.33|0
1621259080000|2021-05-17 13:44:40|5124.38|5124.38|5127.81|5127.81|5127.81|5127.81|5124.38|5124.38|0
1621259090000|2021-05-17 13:44:50|5128.39|5128.39|5125.87|5125.87|5128.39|5128.39|5125.87|5125.87|0
1621259100000|2021-05-17 13:45:00|5126.11|5126.11|5126.16|5126.16|5126.92|5126.92|5125.87|5125.87|0
1621259110000|2021-05-17 13:45:10|5127.52|5127.52|5133.12|5133.12|5133.12|5133.12|5127.52|5127.52|0
1621259120000|2021-05-17 13:45:20|5134.78|5134.78|5134.68|5134.68|5135.02|5135.02|5133.99|5133.99|0
1621259130000|2021-05-17 13:45:30|5135.12|5135.12|5134.68|5134.68|5135.12|5135.12|5134.68|5134.68|0
1621259140000|2021-05-17 13:45:40|5135.57|5135.57|5131.59|5131.59|5135.57|5135.57|5131.59|5131.59|0
1621259150000|2021-05-17 13:45:50|5130.39|5130.39|5129.03|5129.03|5130.68|5130.68|5129.03|5129.03|0
1621259160000|2021-05-17 13:46:00|5128.97|5128.97|5130.81|5130.81|5131.39|5131.39|5128.39|5128.39|0
1621259170000|2021-05-17 13:46:10|5131.68|5131.68|5128.5|5128.5|5131.68|5131.68|5128.5|5128.5|0
1621259180000|2021-05-17 13:46:20|5129.08|5129.08|5129.83|5129.83|5129.83|5129.83|5127.84|5127.84|0
1621259190000|2021-05-17 13:46:30|5129.61|5129.61|5128.1|5128.1|5129.61|5129.61|5127.81|5127.81|0
1621259200000|2021-05-17 13:46:40|5127.81|5127.81|5129.57|5129.57|5130.86|5130.86|5127.81|5127.81|0
1621259210000|2021-05-17 13:46:50|5128.7|5128.7|5128.89|5128.89|5128.89|5128.89|5126.93|5126.93|0
1621259220000|2021-05-17 13:47:00|5129.76|5129.76|5130.43|5130.43|5131.2|5131.2|5129.76|5129.76|0
1621259230000|2021-05-17 13:47:10|5129.9|5129.9|5127.88|5127.88|5130.19|5130.19|5127.88|5127.88|0
1621259240000|2021-05-17 13:47:20|5127.4|5127.4|5128.73|5128.73|5128.73|5128.73|5127.4|5127.4|0
1621259250000|2021-05-17 13:47:30|5129.2|5129.2|5131.1|5131.1|5131.1|5131.1|5129.2|5129.2|0
1621259260000|2021-05-17 13:47:40|5131.34|5131.34|5130.91|5130.91|5131.63|5131.63|5130.91|5130.91|0
1621259270000|2021-05-17 13:47:50|5130.04|5130.04|5130.62|5130.62|5130.62|5130.62|5130.04|5130.04|0
1621259280000|2021-05-17 13:48:00|5130.6|5130.6|5132.99|5132.99|5133.28|5133.28|5130.52|5130.52|0
1621259290000|2021-05-17 13:48:10|5133.21|5133.21|5136.1|5136.1|5137.29|5137.29|5133.21|5133.21|0
1621259300000|2021-05-17 13:48:20|5135.81|5135.81|5133.08|5133.08|5135.81|5135.81|5133.08|5133.08|0
1621259310000|2021-05-17 13:48:30|5132.5|5132.5|5131.8|5131.8|5132.5|5132.5|5131.74|5131.74|0
1621259320000|2021-05-17 13:48:40|5131.51|5131.51|5130.69|5130.69|5131.51|5131.51|5130.69|5130.69|0
1621259330000|2021-05-17 13:48:50|5130.48|5130.48|5130|5130|5130.48|5130.48|5130|5130|0
1621259340000|2021-05-17 13:49:00|5130.46|5130.46|5126.45|5126.45|5130.46|5130.46|5126.45|5126.45|0
1621259350000|2021-05-17 13:49:10|5126.49|5126.49|5125.06|5125.06|5126.49|5126.49|5125.06|5125.06|0
1621259360000|2021-05-17 13:49:20|5124.48|5124.48|5123.74|5123.74|5124.75|5124.75|5123.74|5123.74|0
1621259370000|2021-05-17 13:49:30|5122.85|5122.85|5122.35|5122.35|5122.85|5122.85|5122.13|5122.13|0
1621259380000|2021-05-17 13:49:40|5121.53|5121.53|5119.37|5119.37|5121.53|5121.53|5119.37|5119.37|0
1621259390000|2021-05-17 13:49:50|5118.94|5118.94|5118.67|5118.67|5118.94|5118.94|5118.14|5118.14|0
1621259400000|2021-05-17 13:50:00|5118.91|5118.91|5116.34|5116.34|5118.91|5118.91|5115.84|5115.84|0
1621259410000|2021-05-17 13:50:10|5116.12|5116.12|5116.89|5116.89|5116.89|5116.89|5115.88|5115.88|0
1621259420000|2021-05-17 13:50:20|5116.84|5116.84|5114.61|5114.61|5116.84|5116.84|5114.61|5114.61|0
1621259430000|2021-05-17 13:50:30|5115.19|5115.19|5114.73|5114.73|5115.19|5115.19|5114.52|5114.52|0
1621259440000|2021-05-17 13:50:40|5113.54|5113.54|5108.54|5108.54|5113.61|5113.61|5108.53|5108.53|0
1621259450000|2021-05-17 13:50:50|5108.9|5108.9|5110.1|5110.1|5110.1|5110.1|5108.42|5108.42|0
1621259460000|2021-05-17 13:51:00|5110.32|5110.32|5110.19|5110.19|5110.72|5110.72|5109.24|5109.24|0
1621259470000|2021-05-17 13:51:10|5109.9|5109.9|5112.13|5112.13|5112.18|5112.18|5108.99|5108.99|0
1621259480000|2021-05-17 13:51:20|5111.85|5111.85|5112.81|5112.81|5112.81|5112.81|5111.85|5111.85|0
1621259490000|2021-05-17 13:51:30|5113.52|5113.52|5115.44|5115.44|5115.95|5115.95|5113.52|5113.52|0
1621259500000|2021-05-17 13:51:40|5115.23|5115.23|5115.54|5115.54|5115.54|5115.54|5114.75|5114.75|0
1621259510000|2021-05-17 13:51:50|5115.25|5115.25|5117.77|5117.77|5117.98|5117.98|5115.25|5115.25|0
1621259520000|2021-05-17 13:52:00|5117.07|5117.07|5116.26|5116.26|5117.07|5117.07|5115.82|5115.82|0
1621259530000|2021-05-17 13:52:10|5115.82|5115.82|5115.13|5115.13|5115.82|5115.82|5115.13|5115.13|0
1621259540000|2021-05-17 13:52:20|5114.89|5114.89|5113.34|5113.34|5114.89|5114.89|5113.34|5113.34|0
1621259550000|2021-05-17 13:52:30|5113.05|5113.05|5112.26|5112.26|5113.05|5113.05|5112.26|5112.26|0
1621259560000|2021-05-17 13:52:40|5110.82|5110.82|5111.02|5111.02|5111.02|5111.02|5110.81|5110.81|0
1621259570000|2021-05-17 13:52:50|5110.54|5110.54|5113.66|5113.66|5113.66|5113.66|5110.54|5110.54|0
1621259580000|2021-05-17 13:53:00|5114.09|5114.09|5113.3|5113.3|5114.09|5114.09|5113.3|5113.3|0
1621259590000|2021-05-17 13:53:10|5112.82|5112.82|5111.41|5111.41|5113.35|5113.35|5111.41|5111.41|0
1621259600000|2021-05-17 13:53:20|5110.83|5110.83|5110.61|5110.61|5111.62|5111.62|5110.61|5110.61|0
1621259610000|2021-05-17 13:53:30|5110.57|5110.57|5115.17|5115.17|5115.17|5115.17|5110.35|5110.35|0
1621259620000|2021-05-17 13:53:40|5115.46|5115.46|5114.43|5114.43|5115.46|5115.46|5114.43|5114.43|0
1621259630000|2021-05-17 13:53:50|5114.91|5114.91|5118.57|5118.57|5118.57|5118.57|5114.91|5114.91|0
1621259640000|2021-05-17 13:54:00|5118.81|5118.81|5117.05|5117.05|5119.12|5119.12|5117.05|5117.05|0
1621259650000|2021-05-17 13:54:10|5117.53|5117.53|5118.78|5118.78|5118.78|5118.78|5117.53|5117.53|0
1621259660000|2021-05-17 13:54:20|5119.21|5119.21|5120.23|5120.23|5120.94|5120.94|5119.21|5119.21|0
1621259670000|2021-05-17 13:54:30|5119.95|5119.95|5119.87|5119.87|5119.95|5119.95|5119.87|5119.87|0
1621259680000|2021-05-17 13:54:40|5120.23|5120.23|5119.59|5119.59|5120.23|5120.23|5119.37|5119.37|0
1621259690000|2021-05-17 13:54:50|5120.06|5120.06|5121.17|5121.17|5121.41|5121.41|5120.06|5120.06|0
1621259700000|2021-05-17 13:55:00|5122.06|5122.06|5121.06|5121.06|5122.06|5122.06|5120.77|5120.77|0
1621259710000|2021-05-17 13:55:10|5120.48|5120.48|5120.78|5120.78|5120.78|5120.78|5120.48|5120.48|0
1621259720000|2021-05-17 13:55:20|5120.14|5120.14|5119.36|5119.36|5120.37|5120.37|5119.36|5119.36|0
1621259730000|2021-05-17 13:55:30|5118.4|5118.4|5120.26|5120.26|5120.26|5120.26|5118.4|5118.4|0
1621259740000|2021-05-17 13:55:40|5120.69|5120.69|5122.63|5122.63|5122.63|5122.63|5120.4|5120.4|0
1621259750000|2021-05-17 13:55:50|5122.65|5122.65|5122.89|5122.89|5123.11|5123.11|5122.44|5122.44|0
1621259760000|2021-05-17 13:56:00|5123.11|5123.11|5124.86|5124.86|5124.88|5124.88|5123.11|5123.11|0
1621259770000|2021-05-17 13:56:10|5123.97|5123.97|5123.25|5123.25|5123.97|5123.97|5123.25|5123.25|0
1621259780000|2021-05-17 13:56:20|5122.77|5122.77|5121.93|5121.93|5122.77|5122.77|5119.67|5119.67|0
1621259790000|2021-05-17 13:56:30|5122.15|5122.15|5121.72|5121.72|5122.37|5122.37|5121.72|5121.72|0
1621259800000|2021-05-17 13:56:40|5121.96|5121.96|5121.38|5121.38|5121.96|5121.96|5121.38|5121.38|0
1621259810000|2021-05-17 13:56:50|5121.67|5121.67|5122.12|5122.12|5122.34|5122.34|5121.67|5121.67|0
1621259820000|2021-05-17 13:57:00|5122.34|5122.34|5120.92|5120.92|5123.03|5123.03|5120.85|5120.85|0
1621259830000|2021-05-17 13:57:10|5121.14|5121.14|5123.37|5123.37|5123.37|5123.37|5120.92|5120.92|0
1621259840000|2021-05-17 13:57:20|5123.85|5123.85|5124.32|5124.32|5124.32|5124.32|5123.85|5123.85|0
1621259850000|2021-05-17 13:57:30|5125.48|5125.48|5125.02|5125.02|5125.48|5125.48|5124.97|5124.97|0
1621259860000|2021-05-17 13:57:40|5124.74|5124.74|5125.75|5125.75|5125.75|5125.75|5124.74|5124.74|0
1621259870000|2021-05-17 13:57:50|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|5125.46|0
1621259880000|2021-05-17 13:58:00|5125.24|5125.24|5122.55|5122.55|5125.24|5125.24|5122.55|5122.55|0
1621259890000|2021-05-17 13:58:10|5122.51|5122.51|5121.96|5121.96|5122.51|5122.51|5121.96|5121.96|0
1621259900000|2021-05-17 13:58:20|5122.44|5122.44|5124.71|5124.71|5124.71|5124.71|5122.44|5122.44|0
1621259910000|2021-05-17 13:58:30|5125.14|5125.14|5125.45|5125.45|5125.45|5125.45|5124.87|5124.87|0
1621259920000|2021-05-17 13:58:40|5125.16|5125.16|5124.73|5124.73|5125.16|5125.16|5124.51|5124.51|0
1621259930000|2021-05-17 13:58:50|5125.01|5125.01|5124.87|5124.87|5125.01|5125.01|5124.44|5124.44|0
1621259940000|2021-05-17 13:59:00|5125.73|5125.73|5124.87|5124.87|5125.73|5125.73|5124.87|5124.87|0
1621259950000|2021-05-17 13:59:10|5125.11|5125.11|5126.73|5126.73|5126.73|5126.73|5125.11|5125.11|0
1621259960000|2021-05-17 13:59:20|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|5126.74|0
1621259970000|2021-05-17 13:59:30|5126.77|5126.77|5127.01|5127.01|5127.01|5127.01|5126.77|5126.77|0
1621259980000|2021-05-17 13:59:40|5127.23|5127.23|5129.01|5129.01|5129.01|5129.01|5127.23|5127.23|0
1621259990000|2021-05-17 13:59:50|5129.25|5129.25|5130.26|5130.26|5130.26|5130.26|5129.25|5129.25|0
1621260000000|2021-05-17 14:00:00|5129.5|5129.5|5130.53|5130.53|5130.53|5130.53|5128.58|5128.58|0
1621260010000|2021-05-17 14:00:10|5130.1|5130.1|5130.55|5130.55|5130.55|5130.55|5129.86|5129.86|0
1621260020000|2021-05-17 14:00:20|5130.31|5130.31|5127.87|5127.87|5130.31|5130.31|5127.87|5127.87|0
1621260030000|2021-05-17 14:00:30|5127.58|5127.58|5125.14|5125.14|5127.87|5127.87|5125.14|5125.14|0
1621260040000|2021-05-17 14:00:40|5124.56|5124.56|5123.27|5123.27|5124.56|5124.56|5121.38|5121.38|0
1621260050000|2021-05-17 14:00:50|5124.42|5124.42|5125.07|5125.07|5125.07|5125.07|5124.42|5124.42|0
1621260060000|2021-05-17 14:01:00|5126.98|5126.98|5129.17|5129.17|5129.46|5129.46|5126.98|5126.98|0
1621260070000|2021-05-17 14:01:10|5128.95|5128.95|5127.65|5127.65|5128.95|5128.95|5127.65|5127.65|0
1621260090000|2021-05-17 14:01:30|5128.52|5128.52|5127.35|5127.35|5128.52|5128.52|5127.35|5127.35|0
1621260100000|2021-05-17 14:01:40|5127.06|5127.06|5127.56|5127.56|5127.78|5127.78|5127.06|5127.06|0
1621260110000|2021-05-17 14:01:50|5128.04|5128.04|5129.74|5129.74|5129.74|5129.74|5128.04|5128.04|0
1621260120000|2021-05-17 14:02:00|5129.46|5129.46|5130.02|5130.02|5130.02|5130.02|5129.46|5129.46|0
1621260130000|2021-05-17 14:02:10|5129.11|5129.11|5128.82|5128.82|5129.4|5129.4|5128.82|5128.82|0
1621260140000|2021-05-17 14:02:20|5128.24|5128.24|5125.65|5125.65|5128.24|5128.24|5124.43|5124.43|0
1621260150000|2021-05-17 14:02:30|5125.37|5125.37|5123.69|5123.69|5125.37|5125.37|5123.69|5123.69|0
1621260160000|2021-05-17 14:02:40|5123.67|5123.67|5122.12|5122.12|5123.67|5123.67|5121.61|5121.61|0
1621260170000|2021-05-17 14:02:50|5122.17|5122.17|5123.13|5123.13|5123.7|5123.7|5122.17|5122.17|0
1621260180000|2021-05-17 14:03:00|5124.8|5124.8|5127.17|5127.17|5127.17|5127.17|5124.8|5124.8|0
1621260190000|2021-05-17 14:03:10|5126.74|5126.74|5125.42|5125.42|5126.74|5126.74|5124.78|5124.78|0
1621260200000|2021-05-17 14:03:20|5125.71|5125.71|5126.46|5126.46|5126.46|5126.46|5125.28|5125.28|0
1621260210000|2021-05-17 14:03:30|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|0
1621260220000|2021-05-17 14:03:40|5126.46|5126.46|5127.87|5127.87|5127.87|5127.87|5126.24|5126.24|0
1621260230000|2021-05-17 14:03:50|5128.69|5128.69|5133.47|5133.47|5133.47|5133.47|5128.69|5128.69|0
1621260240000|2021-05-17 14:04:00|5133.26|5133.26|5133.91|5133.91|5134.08|5134.08|5133.05|5133.05|0
1621260250000|2021-05-17 14:04:10|5134.78|5134.78|5134.37|5134.37|5135.02|5135.02|5134.37|5134.37|0
1621260260000|2021-05-17 14:04:20|5134.8|5134.8|5136.19|5136.19|5136.19|5136.19|5134.37|5134.37|0
1621260270000|2021-05-17 14:04:30|5136.77|5136.77|5136.53|5136.53|5137.42|5137.42|5136.53|5136.53|0
1621260280000|2021-05-17 14:04:40|5136.29|5136.29|5135.28|5135.28|5136.29|5136.29|5134.85|5134.85|0
1621260290000|2021-05-17 14:04:50|5135.52|5135.52|5135.55|5135.55|5135.55|5135.55|5135.52|5135.52|0
1621260300000|2021-05-17 14:05:00|5135.84|5135.84|5135.3|5135.3|5135.84|5135.84|5134.63|5134.63|0
1621260310000|2021-05-17 14:05:10|5135.59|5135.59|5138.37|5138.37|5138.37|5138.37|5135.37|5135.37|0
1621260320000|2021-05-17 14:05:20|5138.66|5138.66|5139.16|5139.16|5139.16|5139.16|5138.37|5138.37|0
1621260330000|2021-05-17 14:05:30|5139.38|5139.38|5140.68|5140.68|5140.68|5140.68|5139.38|5139.38|0
1621260340000|2021-05-17 14:05:40|5140.97|5140.97|5142.73|5142.73|5142.73|5142.73|5140.97|5140.97|0
1621260350000|2021-05-17 14:05:50|5142.44|5142.44|5142.05|5142.05|5142.73|5142.73|5142.04|5142.04|0
1621260360000|2021-05-17 14:06:00|5142.34|5142.34|5142.9|5142.9|5142.9|5142.9|5141.68|5141.68|0
1621260370000|2021-05-17 14:06:10|5142.68|5142.68|5143.43|5143.43|5143.43|5143.43|5142.68|5142.68|0
1621260380000|2021-05-17 14:06:20|5144.55|5144.55|5145.42|5145.42|5145.42|5145.42|5144.55|5144.55|0
1621260390000|2021-05-17 14:06:30|5145.95|5145.95|5148.36|5148.36|5148.94|5148.94|5145.95|5145.95|0
1621260400000|2021-05-17 14:06:40|5148.65|5148.65|5148.97|5148.97|5149.6|5149.6|5148.65|5148.65|0
1621260410000|2021-05-17 14:06:50|5148.75|5148.75|5148.92|5148.92|5149.01|5149.01|5147.24|5147.24|0
1621260420000|2021-05-17 14:07:00|5148.64|5148.64|5149.47|5149.47|5149.47|5149.47|5148.35|5148.35|0
1621260430000|2021-05-17 14:07:10|5149.26|5149.26|5149.36|5149.36|5149.67|5149.67|5148.69|5148.69|0
1621260440000|2021-05-17 14:07:20|5149.39|5149.39|5149.19|5149.19|5149.39|5149.39|5148.96|5148.96|0
1621260450000|2021-05-17 14:07:30|5148.98|5148.98|5147.75|5147.75|5148.98|5148.98|5146.99|5146.99|0
1621260460000|2021-05-17 14:07:40|5148.04|5148.04|5148.42|5148.42|5148.79|5148.79|5148.04|5148.04|0
1621260470000|2021-05-17 14:07:50|5147.99|5147.99|5146.49|5146.49|5147.99|5147.99|5145.91|5145.91|0
1621260480000|2021-05-17 14:08:00|5146.78|5146.78|5148|5148|5148|5148|5145.15|5145.15|0
1621260490000|2021-05-17 14:08:10|5147.78|5147.78|5148.05|5148.05|5149.01|5149.01|5147.78|5147.78|0
1621260500000|2021-05-17 14:08:20|5148.34|5148.34|5148.63|5148.63|5148.63|5148.63|5148.34|5148.34|0
1621260510000|2021-05-17 14:08:30|5148.05|5148.05|5150.35|5150.35|5150.35|5150.35|5148.05|5148.05|0
1621260520000|2021-05-17 14:08:40|5150.64|5150.64|5149.8|5149.8|5151.31|5151.31|5149.8|5149.8|0
1621260530000|2021-05-17 14:08:50|5149.51|5149.51|5150.95|5150.95|5150.95|5150.95|5149.51|5149.51|0
1621260540000|2021-05-17 14:09:00|5149.58|5149.58|5149.36|5149.36|5149.8|5149.8|5149.36|5149.36|0
1621260550000|2021-05-17 14:09:10|5149.08|5149.08|5147.44|5147.44|5149.08|5149.08|5146.78|5146.78|0
1621260560000|2021-05-17 14:09:20|5147.68|5147.68|5146.38|5146.38|5147.68|5147.68|5145.8|5145.8|0
1621260570000|2021-05-17 14:09:30|5145.8|5145.8|5143.03|5143.03|5145.8|5145.8|5143.03|5143.03|0
1621260580000|2021-05-17 14:09:40|5143.27|5143.27|5143.27|5143.27|5143.27|5143.27|5143.27|5143.27|0
1621260590000|2021-05-17 14:09:50|5144.16|5144.16|5143.51|5143.51|5144.59|5144.59|5143.51|5143.51|0
1621260600000|2021-05-17 14:10:00|5143.22|5143.22|5140.77|5140.77|5143.22|5143.22|5140.34|5140.34|0
1621260610000|2021-05-17 14:10:10|5142.21|5142.21|5141.35|5141.35|5142.69|5142.69|5141.35|5141.35|0
1621260620000|2021-05-17 14:10:20|5141.64|5141.64|5142.5|5142.5|5143.29|5143.29|5141.64|5141.64|0
1621260630000|2021-05-17 14:10:30|5142.74|5142.74|5140.03|5140.03|5143.31|5143.31|5140.03|5140.03|0
1621260640000|2021-05-17 14:10:40|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|0
1621260650000|2021-05-17 14:10:50|5140.03|5140.03|5139.31|5139.31|5140.03|5140.03|5139.31|5139.31|0
1621260660000|2021-05-17 14:11:00|5138.88|5138.88|5138.05|5138.05|5138.88|5138.88|5138.05|5138.05|0
1621260670000|2021-05-17 14:11:10|5138.1|5138.1|5135.58|5135.58|5138.1|5138.1|5135.15|5135.15|0
1621260680000|2021-05-17 14:11:20|5136.87|5136.87|5137.88|5137.88|5137.88|5137.88|5136.87|5136.87|0
1621260690000|2021-05-17 14:11:30|5138.17|5138.17|5138.6|5138.6|5138.67|5138.67|5138.1|5138.1|0
1621260700000|2021-05-17 14:11:40|5138.38|5138.38|5137|5137|5138.38|5138.38|5136.9|5136.9|0
1621260710000|2021-05-17 14:11:50|5137.43|5137.43|5137.26|5137.26|5137.45|5137.45|5136.97|5136.97|0
1621260720000|2021-05-17 14:12:00|5138.17|5138.17|5148.74|5148.74|5149.03|5149.03|5138.17|5138.17|0
1621260730000|2021-05-17 14:12:10|5148.78|5148.78|5147.12|5147.12|5148.78|5148.78|5146.84|5146.84|0
1621260740000|2021-05-17 14:12:20|5146.84|5146.84|5147.77|5147.77|5147.77|5147.77|5146.84|5146.84|0
1621260750000|2021-05-17 14:12:30|5148.64|5148.64|5148.76|5148.76|5149.07|5149.07|5148.28|5148.28|0
1621260760000|2021-05-17 14:12:40|5149.33|5149.33|5149.91|5149.91|5150.13|5150.13|5149.33|5149.33|0
1621260770000|2021-05-17 14:12:50|5149.7|5149.7|5148.28|5148.28|5149.7|5149.7|5148.06|5148.06|0
1621260780000|2021-05-17 14:13:00|5149.43|5149.43|5154.48|5154.48|5154.48|5154.48|5149.43|5149.43|0
1621260790000|2021-05-17 14:13:10|5154.77|5154.77|5157.09|5157.09|5158.6|5158.6|5154.48|5154.48|0
1621260800000|2021-05-17 14:13:20|5156.13|5156.13|5156.03|5156.03|5156.13|5156.13|5154.62|5154.62|0
1621260810000|2021-05-17 14:13:30|5155.6|5155.6|5155.36|5155.36|5155.89|5155.89|5155.36|5155.36|0
1621260820000|2021-05-17 14:13:40|5155.6|5155.6|5158.39|5158.39|5158.87|5158.87|5155.6|5155.6|0
1621260830000|2021-05-17 14:13:50|5158.18|5158.18|5157.67|5157.67|5158.18|5158.18|5157.09|5157.09|0
1621260840000|2021-05-17 14:14:00|5157.96|5157.96|5160.53|5160.53|5160.96|5160.96|5157.96|5157.96|0
1621260850000|2021-05-17 14:14:10|5159.53|5159.53|5159.6|5159.6|5159.6|5159.6|5158.81|5158.81|0
1621260860000|2021-05-17 14:14:20|5159.89|5159.89|5159.09|5159.09|5160.18|5160.18|5159.09|5159.09|0
1621260870000|2021-05-17 14:14:30|5159.38|5159.38|5159.6|5159.6|5160.34|5160.34|5159.29|5159.29|0
1621260880000|2021-05-17 14:14:40|5159.02|5159.02|5158.44|5158.44|5159.02|5159.02|5158.44|5158.44|0
1621260890000|2021-05-17 14:14:50|5158.23|5158.23|5158.42|5158.42|5158.42|5158.42|5157.94|5157.94|0
1621260900000|2021-05-17 14:15:00|5159.29|5159.29|5158.47|5158.47|5159.29|5159.29|5158.25|5158.25|0
1621260910000|2021-05-17 14:15:10|5157.89|5157.89|5160.7|5160.7|5160.7|5160.7|5157.89|5157.89|0
1621260920000|2021-05-17 14:15:20|5160.41|5160.41|5156.05|5156.05|5160.41|5160.41|5156.05|5156.05|0
1621260930000|2021-05-17 14:15:30|5155.83|5155.83|5157.34|5157.34|5157.54|5157.54|5155.59|5155.59|0
1621260940000|2021-05-17 14:15:40|5157.05|5157.05|5159.36|5159.36|5159.36|5159.36|5157.05|5157.05|0
1621260950000|2021-05-17 14:15:50|5159.44|5159.44|5159.15|5159.15|5160.02|5160.02|5159.15|5159.15|0
1621260960000|2021-05-17 14:16:00|5159.39|5159.39|5159.87|5159.87|5160.83|5160.83|5159.39|5159.39|0
1621260970000|2021-05-17 14:16:10|5160.11|5160.11|5160.58|5160.58|5160.58|5160.58|5159.82|5159.82|0
1621260980000|2021-05-17 14:16:20|5160.29|5160.29|5160.29|5160.29|5160.29|5160.29|5160.29|5160.29|0
1621260990000|2021-05-17 14:16:30|5159.86|5159.86|5157.99|5157.99|5159.86|5159.86|5157.99|5157.99|0
1621261000000|2021-05-17 14:16:40|5157.77|5157.77|5156.96|5156.96|5157.77|5157.77|5155.73|5155.73|0
1621261010000|2021-05-17 14:16:50|5157.43|5157.43|5159.14|5159.14|5159.5|5159.5|5157.43|5157.43|0
1621261020000|2021-05-17 14:17:00|5160.58|5160.58|5161.18|5161.18|5161.47|5161.47|5160.58|5160.58|0
1621261030000|2021-05-17 14:17:10|5161.76|5161.76|5161.25|5161.25|5161.76|5161.76|5160.97|5160.97|0
1621261040000|2021-05-17 14:17:20|5161.49|5161.49|5161.78|5161.78|5161.78|5161.78|5161.49|5161.49|0
1621261050000|2021-05-17 14:17:30|5162.24|5162.24|5164.82|5164.82|5164.82|5164.82|5162.24|5162.24|0
1621261060000|2021-05-17 14:17:40|5164.33|5164.33|5163.61|5163.61|5164.54|5164.54|5163.61|5163.61|0
1621261070000|2021-05-17 14:17:50|5163.9|5163.9|5163.53|5163.53|5163.9|5163.9|5163.19|5163.19|0
1621261080000|2021-05-17 14:18:00|5162.95|5162.95|5161.71|5161.71|5162.95|5162.95|5161.71|5161.71|0
1621261090000|2021-05-17 14:18:10|5161.92|5161.92|5162.74|5162.74|5163.03|5163.03|5161.92|5161.92|0
1621261100000|2021-05-17 14:18:20|5162.95|5162.95|5163.08|5163.08|5163.53|5163.53|5162.95|5162.95|0
1621261110000|2021-05-17 14:18:30|5163.09|5163.09|5162.01|5162.01|5163.09|5163.09|5162.01|5162.01|0
1621261120000|2021-05-17 14:18:40|5161.53|5161.53|5160.79|5160.79|5161.53|5161.53|5160.07|5160.07|0
1621261130000|2021-05-17 14:18:50|5161.08|5161.08|5161.82|5161.82|5161.82|5161.82|5161.08|5161.08|0
1621261140000|2021-05-17 14:19:00|5161.6|5161.6|5160.71|5160.71|5161.6|5161.6|5159.61|5159.61|0
1621261150000|2021-05-17 14:19:10|5160.95|5160.95|5160.92|5160.92|5160.95|5160.95|5160.92|5160.92|0
1621261160000|2021-05-17 14:19:20|5161.21|5161.21|5160.78|5160.78|5161.45|5161.45|5160.78|5160.78|0
1621261170000|2021-05-17 14:19:30|5160.3|5160.3|5160.47|5160.47|5160.47|5160.47|5159.34|5159.34|0
1621261180000|2021-05-17 14:19:40|5161.04|5161.04|5160.54|5160.54|5161.5|5161.5|5160.54|5160.54|0
1621261190000|2021-05-17 14:19:50|5160.83|5160.83|5160.25|5160.25|5160.83|5160.83|5160.25|5160.25|0
1621261200000|2021-05-17 14:20:00|5159.75|5159.75|5160.61|5160.61|5160.61|5160.61|5158.98|5158.98|0
1621261210000|2021-05-17 14:20:10|5159.84|5159.84|5158.98|5158.98|5159.84|5159.84|5158.98|5158.98|0
1621261220000|2021-05-17 14:20:20|5159.43|5159.43|5161.84|5161.84|5161.84|5161.84|5159.43|5159.43|0
1621261230000|2021-05-17 14:20:30|5161.55|5161.55|5157.81|5157.81|5161.55|5161.55|5157.81|5157.81|0
1621261240000|2021-05-17 14:20:40|5157.47|5157.47|5156.1|5156.1|5157.47|5157.47|5156.1|5156.1|0
1621261250000|2021-05-17 14:20:50|5155.39|5155.39|5155.66|5155.66|5155.68|5155.68|5155.39|5155.39|0
1621261260000|2021-05-17 14:21:00|5155.9|5155.9|5154.17|5154.17|5155.9|5155.9|5154.17|5154.17|0
1621261270000|2021-05-17 14:21:10|5155.37|5155.37|5155.64|5155.64|5156.11|5156.11|5155.37|5155.37|0
1621261280000|2021-05-17 14:21:20|5155.88|5155.88|5154.68|5154.68|5155.88|5155.88|5154.68|5154.68|0
1621261290000|2021-05-17 14:21:30|5154.92|5154.92|5154.39|5154.39|5154.92|5154.92|5154.39|5154.39|0
1621261300000|2021-05-17 14:21:40|5154.1|5154.1|5154.68|5154.68|5154.68|5154.68|5154.1|5154.1|0
1621261310000|2021-05-17 14:21:50|5155.11|5155.11|5155.59|5155.59|5155.59|5155.59|5155.11|5155.11|0
1621261320000|2021-05-17 14:22:00|5155.88|5155.88|5157.58|5157.58|5157.58|5157.58|5155.88|5155.88|0
1621261330000|2021-05-17 14:22:10|5157.87|5157.87|5157.29|5157.29|5157.87|5157.87|5157.29|5157.29|0
1621261340000|2021-05-17 14:22:20|5157.53|5157.53|5157.29|5157.29|5157.53|5157.53|5157.29|5157.29|0
1621261350000|2021-05-17 14:22:30|5157.58|5157.58|5155.16|5155.16|5157.58|5157.58|5155.16|5155.16|0
1621261360000|2021-05-17 14:22:40|5155.45|5155.45|5155.74|5155.74|5155.74|5155.74|5155.45|5155.45|0
1621261370000|2021-05-17 14:22:50|5155.45|5155.45|5155.5|5155.5|5155.5|5155.5|5154.2|5154.2|0
1621261380000|2021-05-17 14:23:00|5156.45|5156.45|5156.91|5156.91|5156.91|5156.91|5156.45|5156.45|0
1621261400000|2021-05-17 14:23:20|5156.67|5156.67|5156.7|5156.7|5156.7|5156.7|5156.67|5156.67|0
1621261410000|2021-05-17 14:23:30|5155.98|5155.98|5156|5156|5156.22|5156.22|5155.64|5155.64|0
1621261420000|2021-05-17 14:23:40|5157.01|5157.01|5157.78|5157.78|5157.78|5157.78|5157.01|5157.01|0
1621261430000|2021-05-17 14:23:50|5158.89|5158.89|5157.47|5157.47|5158.89|5158.89|5157.47|5157.47|0
1621261440000|2021-05-17 14:24:00|5157.71|5157.71|5157.18|5157.18|5158.29|5158.29|5157.18|5157.18|0
1621261450000|2021-05-17 14:24:10|5157.4|5157.4|5158.41|5158.41|5158.91|5158.91|5157.4|5157.4|0
1621261460000|2021-05-17 14:24:20|5157.97|5157.97|5156.74|5156.74|5157.97|5157.97|5156.24|5156.24|0
1621261470000|2021-05-17 14:24:30|5156.5|5156.5|5156.25|5156.25|5156.54|5156.54|5156.25|5156.25|0
1621261480000|2021-05-17 14:24:40|5156.54|5156.54|5156.28|5156.28|5156.54|5156.54|5155.13|5155.13|0
1621261490000|2021-05-17 14:24:50|5156.57|5156.57|5158.35|5158.35|5158.35|5158.35|5156.57|5156.57|0
1621261500000|2021-05-17 14:25:00|5158.83|5158.83|5160.75|5160.75|5160.75|5160.75|5158.54|5158.54|0
1621261510000|2021-05-17 14:25:10|5160.99|5160.99|5163.06|5163.06|5163.33|5163.33|5160.99|5160.99|0
1621261520000|2021-05-17 14:25:20|5163.34|5163.34|5161.57|5161.57|5163.34|5163.34|5161.57|5161.57|0
1621261530000|2021-05-17 14:25:30|5161.28|5161.28|5161.57|5161.57|5161.57|5161.57|5161.06|5161.06|0
1621261540000|2021-05-17 14:25:40|5161.81|5161.81|5162.89|5162.89|5163.11|5163.11|5161.81|5161.81|0
1621261550000|2021-05-17 14:25:50|5162.31|5162.31|5162.02|5162.02|5162.31|5162.31|5162.02|5162.02|0
1621261560000|2021-05-17 14:26:00|5162.1|5162.1|5162.02|5162.02|5162.1|5162.1|5161.81|5161.81|0
1621261570000|2021-05-17 14:26:10|5161.45|5161.45|5162.01|5162.01|5162.01|5162.01|5161.43|5161.43|0
1621261580000|2021-05-17 14:26:20|5162.3|5162.3|5162.3|5162.3|5162.3|5162.3|5162.01|5162.01|0
1621261590000|2021-05-17 14:26:30|5161.48|5161.48|5161.13|5161.13|5161.48|5161.48|5161.13|5161.13|0
1621261600000|2021-05-17 14:26:40|5160.84|5160.84|5160.6|5160.6|5160.84|5160.84|5160.6|5160.6|0
1621261610000|2021-05-17 14:26:50|5159.96|5159.96|5158.4|5158.4|5159.96|5159.96|5158.4|5158.4|0
1621261620000|2021-05-17 14:27:00|5158.11|5158.11|5157.12|5157.12|5158.38|5158.38|5157.12|5157.12|0
1621261630000|2021-05-17 14:27:10|5156.69|5156.69|5154.93|5154.93|5156.69|5156.69|5154.93|5154.93|0
1621261640000|2021-05-17 14:27:20|5154.89|5154.89|5155.23|5155.23|5155.23|5155.23|5154.66|5154.66|0
1621261650000|2021-05-17 14:27:30|5154.94|5154.94|5154.89|5154.89|5155.42|5155.42|5154.89|5154.89|0
1621261660000|2021-05-17 14:27:40|5154.86|5154.86|5151.57|5151.57|5154.86|5154.86|5151.57|5151.57|0
1621261670000|2021-05-17 14:27:50|5151.65|5151.65|5152.97|5152.97|5152.97|5152.97|5151.65|5151.65|0
1621261680000|2021-05-17 14:28:00|5153.55|5153.55|5154.91|5154.91|5154.91|5154.91|5153.55|5153.55|0
1621261700000|2021-05-17 14:28:20|5154.62|5154.62|5154.62|5154.62|5155.13|5155.13|5154.55|5154.55|0
1621261710000|2021-05-17 14:28:30|5154.09|5154.09|5152.55|5152.55|5154.09|5154.09|5152.55|5152.55|0
1621261720000|2021-05-17 14:28:40|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|5152.26|0
1621261730000|2021-05-17 14:28:50|5152.23|5152.23|5153.48|5153.48|5153.48|5153.48|5152.23|5152.23|0
1621261740000|2021-05-17 14:29:00|5153.98|5153.98|5155.28|5155.28|5155.28|5155.28|5153.98|5153.98|0
1621261750000|2021-05-17 14:29:10|5155.13|5155.13|5153.19|5153.19|5155.27|5155.27|5153.19|5153.19|0
1621261760000|2021-05-17 14:29:20|5153.17|5153.17|5150.9|5150.9|5153.91|5153.91|5150.9|5150.9|0
1621261770000|2021-05-17 14:29:30|5149.23|5149.23|5146.75|5146.75|5149.23|5149.23|5146.75|5146.75|0
1621261780000|2021-05-17 14:29:40|5146.99|5146.99|5143.1|5143.1|5147.42|5147.42|5143.1|5143.1|0
1621261790000|2021-05-17 14:29:50|5142.86|5142.86|5137.49|5137.49|5142.86|5142.86|5137.49|5137.49|0
1621261800000|2021-05-17 14:30:00|5137.2|5137.2|5137.15|5137.15|5140.28|5140.28|5136.16|5136.16|0
1621261810000|2021-05-17 14:30:10|5137.44|5137.44|5135.34|5135.34|5137.44|5137.44|5134.05|5134.05|0
1621261820000|2021-05-17 14:30:20|5135.99|5135.99|5138.49|5138.49|5138.77|5138.77|5135.99|5135.99|0
1621261830000|2021-05-17 14:30:30|5138.77|5138.77|5139.81|5139.81|5139.81|5139.81|5137.12|5137.12|0
1621261840000|2021-05-17 14:30:40|5140.5|5140.5|5141.58|5141.58|5141.58|5141.58|5140.5|5140.5|0
1621261850000|2021-05-17 14:30:50|5141.6|5141.6|5141.84|5141.84|5141.84|5141.84|5141.02|5141.02|0
1621261860000|2021-05-17 14:31:00|5142.13|5142.13|5141.83|5141.83|5143.1|5143.1|5141.33|5141.33|0
1621261870000|2021-05-17 14:31:10|5142.41|5142.41|5145.86|5145.86|5146.15|5146.15|5142.41|5142.41|0
1621261880000|2021-05-17 14:31:20|5145.65|5145.65|5145.57|5145.57|5145.65|5145.65|5145.05|5145.05|0
1621261890000|2021-05-17 14:31:30|5145.81|5145.81|5143.81|5143.81|5146.09|5146.09|5143.81|5143.81|0
1621261900000|2021-05-17 14:31:40|5143.52|5143.52|5144.1|5144.1|5144.1|5144.1|5143.52|5143.52|0
1621261910000|2021-05-17 14:31:50|5144.68|5144.68|5148.58|5148.58|5148.58|5148.58|5144.68|5144.68|0
1621261920000|2021-05-17 14:32:00|5148.59|5148.59|5149.47|5149.47|5149.76|5149.76|5148.59|5148.59|0
1621261930000|2021-05-17 14:32:10|5149.26|5149.26|5148.54|5148.54|5149.33|5149.33|5148.25|5148.25|0
1621261940000|2021-05-17 14:32:20|5147.67|5147.67|5147.29|5147.29|5147.67|5147.67|5146.19|5146.19|0
1621261950000|2021-05-17 14:32:30|5146.71|5146.71|5146.43|5146.43|5146.71|5146.71|5145.85|5145.85|0
1621261960000|2021-05-17 14:32:40|5146.64|5146.64|5148.13|5148.13|5148.13|5148.13|5146.19|5146.19|0
1621261970000|2021-05-17 14:32:50|5148.35|5148.35|5148.83|5148.83|5148.92|5148.92|5148.11|5148.11|0
1621261980000|2021-05-17 14:33:00|5148.35|5148.35|5145.39|5145.39|5148.35|5148.35|5145.1|5145.1|0
1621261990000|2021-05-17 14:33:10|5144.94|5144.94|5145.38|5145.38|5145.38|5145.38|5144.35|5144.35|0
1621262000000|2021-05-17 14:33:20|5145.59|5145.59|5145.26|5145.26|5145.83|5145.83|5145.26|5145.26|0
1621262010000|2021-05-17 14:33:30|5145.83|5145.83|5149.34|5149.34|5150.2|5150.2|5145.83|5145.83|0
1621262020000|2021-05-17 14:33:40|5149.58|5149.58|5149.55|5149.55|5150.1|5150.1|5148.19|5148.19|0
1621262030000|2021-05-17 14:33:50|5149.84|5149.84|5148.32|5148.32|5149.84|5149.84|5148.25|5148.25|0
1621262040000|2021-05-17 14:34:00|5148.03|5148.03|5146.08|5146.08|5148.03|5148.03|5145.3|5145.3|0
1621262050000|2021-05-17 14:34:10|5146.37|5146.37|5146.08|5146.08|5146.59|5146.59|5146.08|5146.08|0
1621262060000|2021-05-17 14:34:20|5146.52|5146.52|5147.6|5147.6|5147.89|5147.89|5146.52|5146.52|0
1621262080000|2021-05-17 14:34:40|5148.18|5148.18|5148.79|5148.79|5148.79|5148.79|5148.18|5148.18|0
1621262090000|2021-05-17 14:34:50|5148.29|5148.29|5147.81|5147.81|5148.29|5148.29|5147.81|5147.81|0
1621262100000|2021-05-17 14:35:00|5148.05|5148.05|5146.4|5146.4|5148.87|5148.87|5146.4|5146.4|0
1621262110000|2021-05-17 14:35:10|5146.62|5146.62|5148.07|5148.07|5148.14|5148.14|5146.6|5146.6|0
1621262120000|2021-05-17 14:35:20|5149.65|5149.65|5151.64|5151.64|5151.64|5151.64|5149.65|5149.65|0
1621262130000|2021-05-17 14:35:30|5151.85|5151.85|5150.45|5150.45|5151.85|5151.85|5150.21|5150.21|0
1621262140000|2021-05-17 14:35:40|5149.98|5149.98|5148.73|5148.73|5149.98|5149.98|5148.73|5148.73|0
1621262150000|2021-05-17 14:35:50|5149.54|5149.54|5152.03|5152.03|5152.03|5152.03|5149.54|5149.54|0
1621262160000|2021-05-17 14:36:00|5152.32|5152.32|5156.81|5156.81|5157.07|5157.07|5152.32|5152.32|0
1621262170000|2021-05-17 14:36:10|5156.23|5156.23|5156.85|5156.85|5156.85|5156.85|5155.94|5155.94|0
1621262180000|2021-05-17 14:36:20|5157.14|5157.14|5158.05|5158.05|5158.1|5158.1|5157.07|5157.07|0
1621262190000|2021-05-17 14:36:30|5157.77|5157.77|5158.59|5158.59|5158.59|5158.59|5157.31|5157.31|0
1621262200000|2021-05-17 14:36:40|5158.37|5158.37|5159.25|5159.25|5159.54|5159.54|5158.37|5158.37|0
1621262210000|2021-05-17 14:36:50|5159.49|5159.49|5162.28|5162.28|5162.28|5162.28|5159.49|5159.49|0
1621262220000|2021-05-17 14:37:00|5162.57|5162.57|5163.29|5163.29|5163.29|5163.29|5162.28|5162.28|0
1621262230000|2021-05-17 14:37:10|5163|5163|5163|5163|5163|5163|5163|5163|0
1621262240000|2021-05-17 14:37:20|5163.24|5163.24|5165.1|5165.1|5165.1|5165.1|5163.24|5163.24|0
1621262250000|2021-05-17 14:37:30|5165.77|5165.77|5164.32|5164.32|5166.33|5166.33|5164.32|5164.32|0
1621262260000|2021-05-17 14:37:40|5164.1|5164.1|5164.37|5164.37|5164.66|5164.66|5164.1|5164.1|0
1621262270000|2021-05-17 14:37:50|5164.08|5164.08|5164.87|5164.87|5165.16|5165.16|5164.08|5164.08|0
1621262280000|2021-05-17 14:38:00|5165.09|5165.09|5167.12|5167.12|5167.12|5167.12|5164.59|5164.59|0
1621262290000|2021-05-17 14:38:10|5166.83|5166.83|5164.64|5164.64|5166.83|5166.83|5164.36|5164.36|0
1621262300000|2021-05-17 14:38:20|5164.36|5164.36|5163.61|5163.61|5165.05|5165.05|5163.61|5163.61|0
1621262310000|2021-05-17 14:38:30|5163.85|5163.85|5164.36|5164.36|5164.96|5164.96|5163.85|5163.85|0
1621262320000|2021-05-17 14:38:40|5164.14|5164.14|5163.38|5163.38|5164.36|5164.36|5163.27|5163.27|0
1621262330000|2021-05-17 14:38:50|5163.15|5163.15|5164.18|5164.18|5164.18|5164.18|5163.15|5163.15|0
1621262340000|2021-05-17 14:39:00|5163.89|5163.89|5166.21|5166.21|5166.21|5166.21|5163.6|5163.6|0
1621262350000|2021-05-17 14:39:10|5165.92|5165.92|5165.63|5165.63|5165.92|5165.92|5165.34|5165.34|0
1621262360000|2021-05-17 14:39:20|5165.92|5165.92|5167.12|5167.12|5167.12|5167.12|5165.92|5165.92|0
1621262370000|2021-05-17 14:39:30|5168.23|5168.23|5167.41|5167.41|5168.66|5168.66|5167.12|5167.12|0
1621262380000|2021-05-17 14:39:40|5167.7|5167.7|5167.24|5167.24|5167.99|5167.99|5167.24|5167.24|0
1621262390000|2021-05-17 14:39:50|5167|5167|5165.37|5165.37|5167|5167|5165.37|5165.37|0
1621262400000|2021-05-17 14:40:00|5165.95|5165.95|5166.14|5166.14|5166.43|5166.43|5165.95|5165.95|0
1621262410000|2021-05-17 14:40:10|5166.72|5166.72|5165.09|5165.09|5166.72|5166.72|5165.09|5165.09|0
1621262420000|2021-05-17 14:40:20|5164.34|5164.34|5164.63|5164.63|5164.63|5164.63|5164.34|5164.34|0
1621262430000|2021-05-17 14:40:30|5164.34|5164.34|5163.05|5163.05|5164.34|5164.34|5163.05|5163.05|0
1621262440000|2021-05-17 14:40:40|5163.04|5163.04|5163.88|5163.88|5163.88|5163.88|5162.34|5162.34|0
1621262450000|2021-05-17 14:40:50|5164.31|5164.31|5163.88|5163.88|5164.31|5164.31|5163.3|5163.3|0
1621262460000|2021-05-17 14:41:00|5165.08|5165.08|5165.08|5165.08|5165.08|5165.08|5165.08|5165.08|0
1621262470000|2021-05-17 14:41:10|5164.79|5164.79|5164.61|5164.61|5164.79|5164.79|5164.03|5164.03|0
1621262480000|2021-05-17 14:41:20|5164.83|5164.83|5163.96|5163.96|5164.83|5164.83|5163.96|5163.96|0
1621262490000|2021-05-17 14:41:30|5163.74|5163.74|5165.76|5165.76|5166.05|5166.05|5163.74|5163.74|0
1621262500000|2021-05-17 14:41:40|5165.47|5165.47|5163.73|5163.73|5165.76|5165.76|5163.73|5163.73|0
1621262510000|2021-05-17 14:41:50|5163.44|5163.44|5163.23|5163.23|5163.44|5163.44|5163.23|5163.23|0
1621262520000|2021-05-17 14:42:00|5162.94|5162.94|5162.17|5162.17|5162.94|5162.94|5162.17|5162.17|0
1621262530000|2021-05-17 14:42:10|5161.96|5161.96|5162.68|5162.68|5162.97|5162.97|5161.48|5161.48|0
1621262540000|2021-05-17 14:42:20|5162.62|5162.62|5162.11|5162.11|5162.62|5162.62|5161.82|5161.82|0
1621262550000|2021-05-17 14:42:30|5161.82|5161.82|5161.82|5161.82|5161.87|5161.87|5161.3|5161.3|0
1621262560000|2021-05-17 14:42:40|5161.54|5161.54|5161.37|5161.37|5161.82|5161.82|5161.37|5161.37|0
1621262570000|2021-05-17 14:42:50|5161.66|5161.66|5161.95|5161.95|5161.95|5161.95|5161.66|5161.66|0
1621262580000|2021-05-17 14:43:00|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|5161.66|0
1621262590000|2021-05-17 14:43:10|5162.16|5162.16|5162.62|5162.62|5162.62|5162.62|5161.87|5161.87|0
1621262600000|2021-05-17 14:43:20|5162.38|5162.38|5159.66|5159.66|5162.38|5162.38|5159.66|5159.66|0
1621262610000|2021-05-17 14:43:30|5159.87|5159.87|5159.08|5159.08|5160.38|5160.38|5159.08|5159.08|0
1621262620000|2021-05-17 14:43:40|5158.84|5158.84|5158.27|5158.27|5158.84|5158.84|5158.03|5158.03|0
1621262630000|2021-05-17 14:43:50|5158.55|5158.55|5158.27|5158.27|5158.84|5158.84|5158.27|5158.27|0
1621262640000|2021-05-17 14:44:00|5158.84|5158.84|5159.23|5159.23|5160.09|5160.09|5158.84|5158.84|0
1621262650000|2021-05-17 14:44:10|5159.01|5159.01|5157.24|5157.24|5159.01|5159.01|5157.24|5157.24|0
1621262660000|2021-05-17 14:44:20|5156.95|5156.95|5156.06|5156.06|5157|5157|5156.06|5156.06|0
1621262670000|2021-05-17 14:44:30|5155.77|5155.77|5155.56|5155.56|5155.77|5155.77|5155.56|5155.56|0
1621262680000|2021-05-17 14:44:40|5155.32|5155.32|5154.6|5154.6|5155.32|5155.32|5154.6|5154.6|0
1621262690000|2021-05-17 14:44:50|5154.07|5154.07|5152.98|5152.98|5154.07|5154.07|5152.98|5152.98|0
1621262700000|2021-05-17 14:45:00|5153.22|5153.22|5153.03|5153.03|5154.08|5154.08|5152.93|5152.93|0
1621262710000|2021-05-17 14:45:10|5153.07|5153.07|5153.92|5153.92|5153.92|5153.92|5153.07|5153.07|0
1621262720000|2021-05-17 14:45:20|5154.13|5154.13|5154.16|5154.16|5154.61|5154.61|5153.46|5153.46|0
1621262730000|2021-05-17 14:45:30|5155.64|5155.64|5153.87|5153.87|5156.15|5156.15|5153.87|5153.87|0
1621262740000|2021-05-17 14:45:40|5153.63|5153.63|5154.08|5154.08|5154.08|5154.08|5153.63|5153.63|0
1621262750000|2021-05-17 14:45:50|5153.87|5153.87|5154.73|5154.73|5154.73|5154.73|5153.87|5153.87|0
1621262760000|2021-05-17 14:46:00|5155.2|5155.2|5156.67|5156.67|5156.95|5156.95|5155.2|5155.2|0
1621262770000|2021-05-17 14:46:10|5156.88|5156.88|5156.06|5156.06|5156.88|5156.88|5155.87|5155.87|0
1621262780000|2021-05-17 14:46:20|5155.77|5155.77|5156.59|5156.59|5156.59|5156.59|5155.48|5155.48|0
1621262790000|2021-05-17 14:46:30|5157.02|5157.02|5156.75|5156.75|5157.26|5157.26|5156.75|5156.75|0
1621262800000|2021-05-17 14:46:40|5156.78|5156.78|5158.06|5158.06|5158.88|5158.88|5156.78|5156.78|0
1621262810000|2021-05-17 14:46:50|5157.77|5157.77|5156.31|5156.31|5157.77|5157.77|5156.31|5156.31|0
1621262820000|2021-05-17 14:47:00|5156.6|5156.6|5156.27|5156.27|5156.8|5156.8|5156.05|5156.05|0
1621262830000|2021-05-17 14:47:10|5155.98|5155.98|5155.98|5155.98|5156.27|5156.27|5155.98|5155.98|0
1621262840000|2021-05-17 14:47:20|5156.68|5156.68|5160.47|5160.47|5160.68|5160.68|5156.68|5156.68|0
1621262850000|2021-05-17 14:47:30|5160.68|5160.68|5161.26|5161.26|5161.26|5161.26|5160.68|5160.68|0
1621262860000|2021-05-17 14:47:40|5160.97|5160.97|5158.97|5158.97|5160.97|5160.97|5158.97|5158.97|0
1621262870000|2021-05-17 14:47:50|5159.43|5159.43|5160.7|5160.7|5160.7|5160.7|5159.43|5159.43|0
1621262880000|2021-05-17 14:48:00|5160.91|5160.91|5159.26|5159.26|5161.45|5161.45|5159.26|5159.26|0
1621262890000|2021-05-17 14:48:10|5159.47|5159.47|5158.96|5158.96|5159.47|5159.47|5158.7|5158.7|0
1621262900000|2021-05-17 14:48:20|5159.18|5159.18|5158.65|5158.65|5159.18|5159.18|5158.2|5158.2|0
1621262910000|2021-05-17 14:48:30|5158.41|5158.41|5159.2|5159.2|5159.2|5159.2|5158.17|5158.17|0
1621262920000|2021-05-17 14:48:40|5158.72|5158.72|5158.45|5158.45|5158.96|5158.96|5158.45|5158.45|0
1621262930000|2021-05-17 14:48:50|5158.21|5158.21|5158.72|5158.72|5158.72|5158.72|5157.98|5157.98|0
1621262940000|2021-05-17 14:49:00|5159.01|5159.01|5160.94|5160.94|5160.94|5160.94|5158.94|5158.94|0
1621262950000|2021-05-17 14:49:10|5161.16|5161.16|5162.21|5162.21|5162.43|5162.43|5161.16|5161.16|0
1621262960000|2021-05-17 14:49:20|5161.97|5161.97|5162.8|5162.8|5162.8|5162.8|5161.24|5161.24|0
1621262970000|2021-05-17 14:49:30|5163.04|5163.04|5162.32|5162.32|5163.1|5163.1|5162.32|5162.32|0
1621262980000|2021-05-17 14:49:40|5162.1|5162.1|5161.66|5161.66|5162.53|5162.53|5161.66|5161.66|0
1621262990000|2021-05-17 14:49:50|5161.23|5161.23|5163.56|5163.56|5163.56|5163.56|5161.23|5161.23|0
1621263000000|2021-05-17 14:50:00|5163.85|5163.85|5165.14|5165.14|5165.67|5165.67|5163.85|5163.85|0
1621263010000|2021-05-17 14:50:10|5165.38|5165.38|5164.47|5164.47|5165.38|5165.38|5164.01|5164.01|0
1621263020000|2021-05-17 14:50:20|5164.92|5164.92|5163.72|5163.72|5165.83|5165.83|5163.72|5163.72|0
1621263030000|2021-05-17 14:50:30|5163.07|5163.07|5163.62|5163.62|5163.62|5163.62|5162.85|5162.85|0
1621263040000|2021-05-17 14:50:40|5163.59|5163.59|5163.81|5163.81|5164.17|5164.17|5163.59|5163.59|0
1621263050000|2021-05-17 14:50:50|5163.57|5163.57|5162.47|5162.47|5163.57|5163.57|5162.47|5162.47|0
1621263060000|2021-05-17 14:51:00|5162.5|5162.5|5162.48|5162.48|5162.5|5162.5|5162.48|5162.48|0
1621263070000|2021-05-17 14:51:10|5162.47|5162.47|5161.72|5161.72|5162.7|5162.7|5161.72|5161.72|0
1621263080000|2021-05-17 14:51:20|5161.74|5161.74|5161.09|5161.09|5161.74|5161.74|5161.09|5161.09|0
1621263090000|2021-05-17 14:51:30|5161.38|5161.38|5162.67|5162.67|5162.91|5162.91|5161.38|5161.38|0
1621263100000|2021-05-17 14:51:40|5162.45|5162.45|5162.79|5162.79|5162.79|5162.79|5162.21|5162.21|0
1621263110000|2021-05-17 14:51:50|5162.21|5162.21|5162|5162|5162.22|5162.22|5162|5162|0
1621263120000|2021-05-17 14:52:00|5162.22|5162.22|5162.34|5162.34|5162.56|5162.56|5161.98|5161.98|0
1621263130000|2021-05-17 14:52:10|5162.82|5162.82|5163.12|5163.12|5163.57|5163.57|5162.82|5162.82|0
1621263140000|2021-05-17 14:52:20|5162.83|5162.83|5162.37|5162.37|5162.83|5162.83|5161.56|5161.56|0
1621263150000|2021-05-17 14:52:30|5162.33|5162.33|5161.8|5161.8|5162.33|5162.33|5161.8|5161.8|0
1621263160000|2021-05-17 14:52:40|5161.52|5161.52|5159.1|5159.1|5161.52|5161.52|5159.1|5159.1|0
1621263170000|2021-05-17 14:52:50|5158.52|5158.52|5159.77|5159.77|5159.77|5159.77|5158.52|5158.52|0
1621263180000|2021-05-17 14:53:00|5160.25|5160.25|5160.8|5160.8|5161.26|5161.26|5160.25|5160.25|0
1621263190000|2021-05-17 14:53:10|5160.79|5160.79|5160.79|5160.79|5160.79|5160.79|5160.79|5160.79|0
1621263200000|2021-05-17 14:53:20|5161|5161|5161|5161|5161|5161|5161|5161|0
1621263210000|2021-05-17 14:53:30|5160.95|5160.95|5161.17|5161.17|5161.17|5161.17|5160.95|5160.95|0
1621263220000|2021-05-17 14:53:40|5160.93|5160.93|5159.68|5159.68|5160.93|5160.93|5159.68|5159.68|0
1621263230000|2021-05-17 14:53:50|5159.67|5159.67|5159.67|5159.67|5159.67|5159.67|5159.67|5159.67|0
1621263240000|2021-05-17 14:54:00|5159.88|5159.88|5160.19|5160.19|5160.65|5160.65|5159.88|5159.88|0
1621263250000|2021-05-17 14:54:10|5159.9|5159.9|5159.45|5159.45|5159.9|5159.9|5159.16|5159.16|0
1621263260000|2021-05-17 14:54:20|5159.23|5159.23|5159.45|5159.45|5159.45|5159.45|5159.23|5159.23|0
1621263270000|2021-05-17 14:54:30|5159.23|5159.23|5159.23|5159.23|5159.23|5159.23|5159.23|5159.23|0
1621263280000|2021-05-17 14:54:40|5158.76|5158.76|5158.53|5158.53|5158.76|5158.76|5158.53|5158.53|0
1621263290000|2021-05-17 14:54:50|5157.08|5157.08|5159.56|5159.56|5159.56|5159.56|5157.08|5157.08|0
1621263300000|2021-05-17 14:55:00|5159.57|5159.57|5160.2|5160.2|5160.2|5160.2|5159.48|5159.48|0
1621263310000|2021-05-17 14:55:10|5160.44|5160.44|5161.79|5161.79|5163.41|5163.41|5160.44|5160.44|0
1621263320000|2021-05-17 14:55:20|5162.08|5162.08|5161.02|5161.02|5162.29|5162.29|5160.73|5160.73|0
1621263330000|2021-05-17 14:55:30|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|5160.37|0
1621263340000|2021-05-17 14:55:40|5160.59|5160.59|5160.25|5160.25|5160.83|5160.83|5160.25|5160.25|0
1621263350000|2021-05-17 14:55:50|5160.54|5160.54|5160.63|5160.63|5160.9|5160.9|5160.54|5160.54|0
1621263360000|2021-05-17 14:56:00|5160.87|5160.87|5160.37|5160.37|5160.87|5160.87|5160.37|5160.37|0
1621263370000|2021-05-17 14:56:10|5160.13|5160.13|5159.84|5159.84|5160.13|5160.13|5159.84|5159.84|0
1621263380000|2021-05-17 14:56:20|5159.81|5159.81|5158.6|5158.6|5159.81|5159.81|5157.6|5157.6|0
1621263390000|2021-05-17 14:56:30|5158.89|5158.89|5158.17|5158.17|5158.99|5158.99|5157.91|5157.91|0
1621263400000|2021-05-17 14:56:40|5158.13|5158.13|5158.13|5158.13|5158.13|5158.13|5158.13|5158.13|0
1621263410000|2021-05-17 14:56:50|5158.42|5158.42|5158.13|5158.13|5158.42|5158.42|5158.13|5158.13|0
1621263420000|2021-05-17 14:57:00|5158.42|5158.42|5157.86|5157.86|5158.42|5158.42|5157.55|5157.55|0
1621263430000|2021-05-17 14:57:10|5158.07|5158.07|5158.42|5158.42|5158.42|5158.42|5158.07|5158.07|0
1621263440000|2021-05-17 14:57:20|5158.39|5158.39|5159.08|5159.08|5159.08|5159.08|5158.39|5158.39|0
1621263450000|2021-05-17 14:57:30|5158.79|5158.79|5159.5|5159.5|5159.75|5159.75|5158.79|5158.79|0
1621263460000|2021-05-17 14:57:40|5159.74|5159.74|5158.45|5158.45|5159.96|5159.96|5158.45|5158.45|0
1621263470000|2021-05-17 14:57:50|5157.92|5157.92|5155.22|5155.22|5157.92|5157.92|5154.98|5154.98|0
1621263480000|2021-05-17 14:58:00|5155.43|5155.43|5156.26|5156.26|5156.26|5156.26|5155.43|5155.43|0
1621263500000|2021-05-17 14:58:20|5155.75|5155.75|5154.19|5154.19|5155.75|5155.75|5154.19|5154.19|0
1621263510000|2021-05-17 14:58:30|5153.95|5153.95|5154.85|5154.85|5154.85|5154.85|5153.95|5153.95|0
1621263520000|2021-05-17 14:58:40|5155.14|5155.14|5155.61|5155.61|5155.61|5155.61|5155.14|5155.14|0
1621263530000|2021-05-17 14:58:50|5155.6|5155.6|5155.62|5155.62|5155.84|5155.84|5155.6|5155.6|0
1621263540000|2021-05-17 14:59:00|5156.29|5156.29|5158.25|5158.25|5158.28|5158.28|5156.29|5156.29|0
1621263550000|2021-05-17 14:59:10|5157.98|5157.98|5157.77|5157.77|5157.98|5157.98|5157.77|5157.77|0
1621263560000|2021-05-17 14:59:20|5157.48|5157.48|5158.35|5158.35|5158.35|5158.35|5157.48|5157.48|0
1621263570000|2021-05-17 14:59:30|5158.64|5158.64|5158.35|5158.35|5158.64|5158.64|5158.35|5158.35|0
1621263580000|2021-05-17 14:59:40|5158.56|5158.56|5160.12|5160.12|5160.12|5160.12|5158.56|5158.56|0
1621263590000|2021-05-17 14:59:50|5160.34|5160.34|5160.05|5160.05|5160.34|5160.34|5160.05|5160.05|0
1621263600000|2021-05-17 15:00:00|5159.76|5159.76|5160.05|5160.05|5160.27|5160.27|5159.76|5159.76|0
1621263610000|2021-05-17 15:00:10|5159.76|5159.76|5159.47|5159.47|5159.76|5159.76|5159.47|5159.47|0
1621263620000|2021-05-17 15:00:20|5159.26|5159.26|5159.31|5159.31|5159.83|5159.83|5159.26|5159.26|0
1621263630000|2021-05-17 15:00:30|5159.02|5159.02|5157.55|5157.55|5159.02|5159.02|5157.55|5157.55|0
1621263640000|2021-05-17 15:00:40|5157.51|5157.51|5157.71|5157.71|5157.71|5157.71|5157.27|5157.27|0
1621263650000|2021-05-17 15:00:50|5158|5158|5158.24|5158.24|5158.52|5158.52|5158|5158|0
1621263660000|2021-05-17 15:01:00|5157.54|5157.54|5155.18|5155.18|5157.54|5157.54|5154.51|5154.51|0
1621263670000|2021-05-17 15:01:10|5154.96|5154.96|5153.74|5153.74|5154.96|5154.96|5153.74|5153.74|0
1621263680000|2021-05-17 15:01:20|5153.96|5153.96|5154.2|5154.2|5154.2|5154.2|5153.96|5153.96|0
1621263690000|2021-05-17 15:01:30|5153.96|5153.96|5152.59|5152.59|5154.32|5154.32|5152.59|5152.59|0
1621263700000|2021-05-17 15:01:40|5152.81|5152.81|5152.81|5152.81|5152.81|5152.81|5152.81|5152.81|0
1621263710000|2021-05-17 15:01:50|5153.29|5153.29|5154.26|5154.26|5154.26|5154.26|5153.29|5153.29|0
1621263720000|2021-05-17 15:02:00|5153.97|5153.97|5153.3|5153.3|5153.97|5153.97|5153.3|5153.3|0
1621263730000|2021-05-17 15:02:10|5153.27|5153.27|5149.47|5149.47|5153.27|5153.27|5149.47|5149.47|0
1621263740000|2021-05-17 15:02:20|5149.71|5149.71|5151.76|5151.76|5152|5152|5149.71|5149.71|0
1621263750000|2021-05-17 15:02:30|5151.55|5151.55|5151.26|5151.26|5151.79|5151.79|5151.26|5151.26|0
1621263760000|2021-05-17 15:02:40|5150.97|5150.97|5150.06|5150.06|5150.97|5150.97|5150.06|5150.06|0
1621263770000|2021-05-17 15:02:50|5149.58|5149.58|5149.56|5149.56|5150.09|5150.09|5149.56|5149.56|0
1621263780000|2021-05-17 15:03:00|5149.54|5149.54|5149.54|5149.54|5149.54|5149.54|5149.3|5149.3|0
1621263790000|2021-05-17 15:03:10|5149.55|5149.55|5150.83|5150.83|5150.83|5150.83|5149.53|5149.53|0
1621263800000|2021-05-17 15:03:20|5150.54|5150.54|5149.82|5149.82|5150.78|5150.78|5149.82|5149.82|0
1621263810000|2021-05-17 15:03:30|5150.11|5150.11|5149.87|5149.87|5150.11|5150.11|5149.87|5149.87|0
1621263820000|2021-05-17 15:03:40|5149.65|5149.65|5149.4|5149.4|5149.65|5149.65|5148.84|5148.84|0
1621263830000|2021-05-17 15:03:50|5149.64|5149.64|5150.09|5150.09|5150.89|5150.89|5149.64|5149.64|0
1621263840000|2021-05-17 15:04:00|5150.31|5150.31|5150.91|5150.91|5151.36|5151.36|5150.31|5150.31|0
1621263850000|2021-05-17 15:04:10|5150.62|5150.62|5150.91|5150.91|5150.91|5150.91|5150.62|5150.62|0
1621263860000|2021-05-17 15:04:20|5151.2|5151.2|5153.14|5153.14|5153.14|5153.14|5151.2|5151.2|0
1621263870000|2021-05-17 15:04:30|5152.23|5152.23|5152.9|5152.9|5152.9|5152.9|5151.94|5151.94|0
1621263880000|2021-05-17 15:04:40|5152.61|5152.61|5151.58|5151.58|5152.61|5152.61|5151.08|5151.08|0
1621263890000|2021-05-17 15:04:50|5151.13|5151.13|5149.64|5149.64|5151.13|5151.13|5149.42|5149.42|0
1621263900000|2021-05-17 15:05:00|5149.61|5149.61|5149.14|5149.14|5150.17|5150.17|5149.14|5149.14|0
1621263910000|2021-05-17 15:05:10|5149.59|5149.59|5150.33|5150.33|5150.57|5150.57|5149.59|5149.59|0
1621263920000|2021-05-17 15:05:20|5150.05|5150.05|5150.3|5150.3|5150.3|5150.3|5149.76|5149.76|0
1621263930000|2021-05-17 15:05:30|5149.82|5149.82|5148.97|5148.97|5149.82|5149.82|5148.97|5148.97|0
1621263940000|2021-05-17 15:05:40|5149.5|5149.5|5149.74|5149.74|5149.95|5149.95|5149.5|5149.5|0
1621263950000|2021-05-17 15:05:50|5149.95|5149.95|5149.94|5149.94|5150.51|5150.51|5149.94|5149.94|0
1621263960000|2021-05-17 15:06:00|5149.72|5149.72|5147.96|5147.96|5149.72|5149.72|5147.96|5147.96|0
1621263970000|2021-05-17 15:06:10|5147.48|5147.48|5143.34|5143.34|5147.48|5147.48|5143.34|5143.34|0
1621263980000|2021-05-17 15:06:20|5142.76|5142.76|5141.55|5141.55|5142.76|5142.76|5141.55|5141.55|0
1621263990000|2021-05-17 15:06:30|5141.34|5141.34|5141.29|5141.29|5141.58|5141.58|5141.29|5141.29|0
1621264000000|2021-05-17 15:06:40|5141.05|5141.05|5140.91|5140.91|5141.05|5141.05|5140.91|5140.91|0
1621264010000|2021-05-17 15:06:50|5141.2|5141.2|5141.48|5141.48|5141.48|5141.48|5141.2|5141.2|0
1621264020000|2021-05-17 15:07:00|5141.96|5141.96|5143.43|5143.43|5143.43|5143.43|5141.72|5141.72|0
1621264040000|2021-05-17 15:07:20|5143.66|5143.66|5145.13|5145.13|5145.13|5145.13|5143.66|5143.66|0
1621264050000|2021-05-17 15:07:30|5145.14|5145.14|5146.23|5146.23|5146.23|5146.23|5145.14|5145.14|0
1621264060000|2021-05-17 15:07:40|5146.25|5146.25|5146.6|5146.6|5146.9|5146.9|5146.25|5146.25|0
1621264070000|2021-05-17 15:07:50|5146.17|5146.17|5144.71|5144.71|5146.17|5146.17|5144.71|5144.71|0
1621264080000|2021-05-17 15:08:00|5145.62|5145.62|5144.54|5144.54|5145.62|5145.62|5144.54|5144.54|0
1621264090000|2021-05-17 15:08:10|5145.11|5145.11|5145.35|5145.35|5145.35|5145.35|5145.11|5145.11|0
1621264100000|2021-05-17 15:08:20|5145.06|5145.06|5143.82|5143.82|5145.06|5145.06|5143.82|5143.82|0
1621264110000|2021-05-17 15:08:30|5143.34|5143.34|5141.88|5141.88|5143.34|5143.34|5141.88|5141.88|0
1621264120000|2021-05-17 15:08:40|5141.66|5141.66|5139.45|5139.45|5141.66|5141.66|5139.45|5139.45|0
1621264130000|2021-05-17 15:08:50|5139.17|5139.17|5139.94|5139.94|5140.66|5140.66|5138.9|5138.9|0
1621264140000|2021-05-17 15:09:00|5139.72|5139.72|5138.53|5138.53|5139.72|5139.72|5137.95|5137.95|0
1621264150000|2021-05-17 15:09:10|5139.96|5139.96|5144.09|5144.09|5144.09|5144.09|5139.96|5139.96|0
1621264160000|2021-05-17 15:09:20|5144.33|5144.33|5144.94|5144.94|5144.94|5144.94|5144.33|5144.33|0
1621264170000|2021-05-17 15:09:30|5144.7|5144.7|5144.86|5144.86|5144.86|5144.86|5144.62|5144.62|0
1621264180000|2021-05-17 15:09:40|5144.14|5144.14|5143.91|5143.91|5144.14|5144.14|5143.62|5143.62|0
1621264190000|2021-05-17 15:09:50|5141.92|5141.92|5142.54|5142.54|5142.54|5142.54|5141.63|5141.63|0
1621264200000|2021-05-17 15:10:00|5142.32|5142.32|5141.8|5141.8|5142.32|5142.32|5141.22|5141.22|0
1621264210000|2021-05-17 15:10:10|5142.08|5142.08|5142.52|5142.52|5142.52|5142.52|5142.08|5142.08|0
1621264220000|2021-05-17 15:10:20|5143.09|5143.09|5143.07|5143.07|5143.57|5143.57|5143.07|5143.07|0
1621264230000|2021-05-17 15:10:30|5142.78|5142.78|5142.56|5142.56|5142.8|5142.8|5142.56|5142.56|0
1621264240000|2021-05-17 15:10:40|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|5141.6|0
1621264250000|2021-05-17 15:10:50|5141.81|5141.81|5142.56|5142.56|5142.85|5142.85|5141.81|5141.81|0
1621264260000|2021-05-17 15:11:00|5142.85|5142.85|5144.47|5144.47|5144.47|5144.47|5142.85|5142.85|0
1621264270000|2021-05-17 15:11:10|5145.34|5145.34|5146.02|5146.02|5146.02|5146.02|5145.34|5145.34|0
1621264280000|2021-05-17 15:11:20|5145.74|5145.74|5146.02|5146.02|5146.02|5146.02|5145.74|5145.74|0
1621264290000|2021-05-17 15:11:30|5146.01|5146.01|5146.58|5146.58|5146.58|5146.58|5145.79|5145.79|0
1621264300000|2021-05-17 15:11:40|5146.8|5146.8|5147.6|5147.6|5147.84|5147.84|5146.8|5146.8|0
1621264310000|2021-05-17 15:11:50|5147.31|5147.31|5147.09|5147.09|5147.31|5147.31|5147.09|5147.09|0
1621264320000|2021-05-17 15:12:00|5147.55|5147.55|5148.72|5148.72|5148.72|5148.72|5147.55|5147.55|0
1621264330000|2021-05-17 15:12:10|5149.59|5149.59|5150.11|5150.11|5150.11|5150.11|5149.59|5149.59|0
1621264340000|2021-05-17 15:12:20|5150.4|5150.4|5150.85|5150.85|5150.85|5150.85|5150.4|5150.4|0
1621264350000|2021-05-17 15:12:30|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|5150.83|0
1621264360000|2021-05-17 15:12:40|5151.41|5151.41|5152.15|5152.15|5152.15|5152.15|5151.41|5151.41|0
1621264370000|2021-05-17 15:12:50|5151.94|5151.94|5152.25|5152.25|5152.25|5152.25|5151.94|5151.94|0
1621264380000|2021-05-17 15:13:00|5151.72|5151.72|5151.3|5151.3|5151.76|5151.76|5151.01|5151.01|0
1621264390000|2021-05-17 15:13:10|5151.76|5151.76|5152.28|5152.28|5152.28|5152.28|5151.76|5151.76|0
1621264400000|2021-05-17 15:13:20|5152.72|5152.72|5152.45|5152.45|5152.96|5152.96|5152.45|5152.45|0
1621264410000|2021-05-17 15:13:30|5152.16|5152.16|5152.76|5152.76|5152.76|5152.76|5152.16|5152.16|0
1621264420000|2021-05-17 15:13:40|5152.54|5152.54|5152.54|5152.54|5152.54|5152.54|5152.54|5152.54|0
1621264430000|2021-05-17 15:13:50|5152.25|5152.25|5152.83|5152.83|5152.83|5152.83|5152.25|5152.25|0
1621264440000|2021-05-17 15:14:00|5153.07|5153.07|5153.36|5153.36|5153.36|5153.36|5153|5153|0
1621264460000|2021-05-17 15:14:20|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|5153.94|0
1621264470000|2021-05-17 15:14:30|5153.7|5153.7|5154.59|5154.59|5154.6|5154.6|5153.7|5153.7|0
1621264480000|2021-05-17 15:14:40|5154.6|5154.6|5155.42|5155.42|5155.42|5155.42|5154.6|5154.6|0
1621264490000|2021-05-17 15:14:50|5155.63|5155.63|5156.22|5156.22|5156.89|5156.89|5155.63|5155.63|0
1621264500000|2021-05-17 15:15:00|5155.93|5155.93|5156.37|5156.37|5156.37|5156.37|5155.41|5155.41|0
1621264510000|2021-05-17 15:15:10|5155.91|5155.91|5154.65|5154.65|5155.91|5155.91|5154.65|5154.65|0
1621264520000|2021-05-17 15:15:20|5154.89|5154.89|5155.13|5155.13|5155.13|5155.13|5154.6|5154.6|0
1621264530000|2021-05-17 15:15:30|5155.35|5155.35|5155.74|5155.74|5155.74|5155.74|5154.77|5154.77|0
1621264540000|2021-05-17 15:15:40|5155.98|5155.98|5156.8|5156.8|5156.8|5156.8|5155.98|5155.98|0
1621264550000|2021-05-17 15:15:50|5157.04|5157.04|5155.53|5155.53|5157.04|5157.04|5155.53|5155.53|0
1621264560000|2021-05-17 15:16:00|5155.1|5155.1|5154.81|5154.81|5155.1|5155.1|5154.28|5154.28|0
1621264570000|2021-05-17 15:16:10|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|5154.52|0
1621264580000|2021-05-17 15:16:20|5154.04|5154.04|5153.61|5153.61|5154.04|5154.04|5153.61|5153.61|0
1621264590000|2021-05-17 15:16:30|5154.38|5154.38|5155.5|5155.5|5155.5|5155.5|5154.38|5154.38|0
1621264600000|2021-05-17 15:16:40|5155.74|5155.74|5157.8|5157.8|5158.33|5158.33|5155.74|5155.74|0
1621264610000|2021-05-17 15:16:50|5157.59|5157.59|5157.78|5157.78|5157.78|5157.78|5157.33|5157.33|0
1621264620000|2021-05-17 15:17:00|5157.56|5157.56|5158.09|5158.09|5158.67|5158.67|5157.56|5157.56|0
1621264630000|2021-05-17 15:17:10|5157.85|5157.85|5157.85|5157.85|5157.85|5157.85|5157.85|5157.85|0
1621264660000|2021-05-17 15:17:40|5157.64|5157.64|5157.07|5157.07|5157.64|5157.64|5157.07|5157.07|0
1621264670000|2021-05-17 15:17:50|5156.5|5156.5|5155.56|5155.56|5156.5|5156.5|5155.56|5155.56|0
1621264680000|2021-05-17 15:18:00|5155.52|5155.52|5155.23|5155.23|5155.52|5155.52|5155.23|5155.23|0
1621264690000|2021-05-17 15:18:10|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|5155.47|0
1621264700000|2021-05-17 15:18:20|5155.23|5155.23|5154.7|5154.7|5155.23|5155.23|5154.7|5154.7|0
1621264710000|2021-05-17 15:18:30|5155.18|5155.18|5155.69|5155.69|5155.69|5155.69|5155.18|5155.18|0
1621264720000|2021-05-17 15:18:40|5155.98|5155.98|5154.73|5154.73|5155.98|5155.98|5154.73|5154.73|0
1621264740000|2021-05-17 15:19:00|5154.25|5154.25|5154.51|5154.51|5154.51|5154.51|5154.04|5154.04|0
1621264750000|2021-05-17 15:19:10|5154.95|5154.95|5154.97|5154.97|5155.18|5155.18|5154.95|5154.95|0
1621264760000|2021-05-17 15:19:20|5155.26|5155.26|5156.1|5156.1|5156.37|5156.37|5155.26|5155.26|0
1621264770000|2021-05-17 15:19:30|5155.88|5155.88|5155.65|5155.65|5155.88|5155.88|5155.36|5155.36|0
1621264780000|2021-05-17 15:19:40|5155.17|5155.17|5154.34|5154.34|5155.17|5155.17|5154.34|5154.34|0
1621264790000|2021-05-17 15:19:50|5154.31|5154.31|5154.38|5154.38|5154.38|5154.38|5154.09|5154.09|0
1621264800000|2021-05-17 15:20:00|5154.62|5154.62|5157.44|5157.44|5157.44|5157.44|5154.62|5154.62|0
1621264810000|2021-05-17 15:20:10|5157.68|5157.68|5158.07|5158.07|5158.35|5158.35|5157.39|5157.39|0
1621264820000|2021-05-17 15:20:20|5157.35|5157.35|5158.45|5158.45|5158.45|5158.45|5157.35|5157.35|0
1621264830000|2021-05-17 15:20:30|5157.87|5157.87|5157.87|5157.87|5157.87|5157.87|5157.58|5157.58|0
1621264840000|2021-05-17 15:20:40|5158.82|5158.82|5160.6|5160.6|5160.6|5160.6|5158.82|5158.82|0
1621264850000|2021-05-17 15:20:50|5160.62|5160.62|5161.08|5161.08|5161.08|5161.08|5160.62|5160.62|0
1621264860000|2021-05-17 15:21:00|5160.55|5160.55|5159.5|5159.5|5160.61|5160.61|5159.5|5159.5|0
1621264870000|2021-05-17 15:21:10|5159.07|5159.07|5159.34|5159.34|5159.36|5159.36|5159.07|5159.07|0
1621264880000|2021-05-17 15:21:20|5159.05|5159.05|5159.07|5159.07|5159.07|5159.07|5158.76|5158.76|0
1621264890000|2021-05-17 15:21:30|5159.28|5159.28|5159.28|5159.28|5159.86|5159.86|5159.28|5159.28|0
1621264900000|2021-05-17 15:21:40|5159.57|5159.57|5159.64|5159.64|5159.64|5159.64|5158.83|5158.83|0
1621264910000|2021-05-17 15:21:50|5159.4|5159.4|5158.83|5158.83|5159.4|5159.4|5158.83|5158.83|0
1621264920000|2021-05-17 15:22:00|5158.4|5158.4|5158.37|5158.37|5158.4|5158.4|5157.82|5157.82|0
1621264930000|2021-05-17 15:22:10|5158.13|5158.13|5157.84|5157.84|5158.13|5158.13|5157.84|5157.84|0
1621264940000|2021-05-17 15:22:20|5157.55|5157.55|5157.31|5157.31|5157.55|5157.55|5157.31|5157.31|0
1621264950000|2021-05-17 15:22:30|5157.6|5157.6|5157.87|5157.87|5157.89|5157.89|5157.58|5157.58|0
1621264960000|2021-05-17 15:22:40|5157.89|5157.89|5157.89|5157.89|5157.89|5157.89|5157.89|5157.89|0
1621264970000|2021-05-17 15:22:50|5157.6|5157.6|5157.84|5157.84|5157.84|5157.84|5157.6|5157.6|0
1621264980000|2021-05-17 15:23:00|5157.82|5157.82|5158.82|5158.82|5158.82|5158.82|5157.55|5157.55|0
1621264990000|2021-05-17 15:23:10|5158.92|5158.92|5159.36|5159.36|5159.65|5159.65|5158.78|5158.78|0
1621265000000|2021-05-17 15:23:20|5159.65|5159.65|5158.61|5158.61|5159.65|5159.65|5158.61|5158.61|0
1621265010000|2021-05-17 15:23:30|5158.13|5158.13|5157.41|5157.41|5158.13|5158.13|5157.41|5157.41|0
1621265020000|2021-05-17 15:23:40|5157.45|5157.45|5156.97|5156.97|5157.45|5157.45|5156.68|5156.68|0
1621265030000|2021-05-17 15:23:50|5156.75|5156.75|5155.74|5155.74|5156.75|5156.75|5155.74|5155.74|0
1621265040000|2021-05-17 15:24:00|5155.72|5155.72|5154.93|5154.93|5155.76|5155.76|5154.93|5154.93|0
1621265050000|2021-05-17 15:24:10|5154.69|5154.69|5154.67|5154.67|5154.93|5154.93|5154.67|5154.67|0
1621265060000|2021-05-17 15:24:20|5154.09|5154.09|5154.11|5154.11|5154.11|5154.11|5154.09|5154.09|0
1621265070000|2021-05-17 15:24:30|5153.46|5153.46|5153.68|5153.68|5153.68|5153.68|5153.46|5153.46|0
1621265080000|2021-05-17 15:24:40|5153.7|5153.7|5154.46|5154.46|5154.46|5154.46|5153.48|5153.48|0
1621265090000|2021-05-17 15:24:50|5154.24|5154.24|5153.79|5153.79|5154.24|5154.24|5153.79|5153.79|0
1621265100000|2021-05-17 15:25:00|5154|5154|5152.92|5152.92|5154|5154|5152.92|5152.92|0
1621265110000|2021-05-17 15:25:10|5152.63|5152.63|5151.14|5151.14|5152.63|5152.63|5151.14|5151.14|0
1621265120000|2021-05-17 15:25:20|5150.9|5150.9|5153.04|5153.04|5153.04|5153.04|5150.9|5150.9|0
1621265130000|2021-05-17 15:25:30|5153.02|5153.02|5152.87|5152.87|5153.8|5153.8|5152.72|5152.72|0
1621265140000|2021-05-17 15:25:40|5152.15|5152.15|5152.15|5152.15|5152.15|5152.15|5152.15|5152.15|0
1621265150000|2021-05-17 15:25:50|5151.86|5151.86|5152.04|5152.04|5152.04|5152.04|5151.51|5151.51|0
1621265160000|2021-05-17 15:26:00|5151.75|5151.75|5152.02|5152.02|5152.04|5152.04|5151.73|5151.73|0
1621265170000|2021-05-17 15:26:10|5152.45|5152.45|5154.09|5154.09|5154.09|5154.09|5152.45|5152.45|0
1621265180000|2021-05-17 15:26:20|5153.8|5153.8|5153.51|5153.51|5154.09|5154.09|5153.51|5153.51|0
1621265190000|2021-05-17 15:26:30|5153.22|5153.22|5153.26|5153.26|5153.26|5153.26|5153.22|5153.22|0
1621265200000|2021-05-17 15:26:40|5153.55|5153.55|5154.02|5154.02|5154.02|5154.02|5153.55|5153.55|0
1621265220000|2021-05-17 15:27:00|5154.03|5154.03|5154.05|5154.05|5154.32|5154.32|5154.03|5154.03|0
1621265230000|2021-05-17 15:27:10|5154.53|5154.53|5154.53|5154.53|5154.53|5154.53|5154.53|5154.53|0
1621265240000|2021-05-17 15:27:20|5154.74|5154.74|5153.75|5153.75|5154.78|5154.78|5153.75|5153.75|0
1621265250000|2021-05-17 15:27:30|5153.53|5153.53|5153.03|5153.03|5153.61|5153.61|5153.03|5153.03|0
1621265260000|2021-05-17 15:27:40|5153.25|5153.25|5152.92|5152.92|5153.53|5153.53|5152.41|5152.41|0
1621265270000|2021-05-17 15:27:50|5153.13|5153.13|5154.24|5154.24|5154.24|5154.24|5153.13|5153.13|0
1621265280000|2021-05-17 15:28:00|5154.48|5154.48|5155.26|5155.26|5155.27|5155.27|5154.48|5154.48|0
1621265290000|2021-05-17 15:28:10|5155.5|5155.5|5155.6|5155.6|5155.81|5155.81|5155.17|5155.17|0
1621265300000|2021-05-17 15:28:20|5155.58|5155.58|5154.48|5154.48|5155.58|5155.58|5154.48|5154.48|0
1621265310000|2021-05-17 15:28:30|5154.77|5154.77|5155.31|5155.31|5155.31|5155.31|5154.73|5154.73|0
1621265320000|2021-05-17 15:28:40|5155.35|5155.35|5153.27|5153.27|5155.35|5155.35|5153.27|5153.27|0
1621265330000|2021-05-17 15:28:50|5153.06|5153.06|5152.8|5152.8|5153.61|5153.61|5152.8|5152.8|0
1621265340000|2021-05-17 15:29:00|5153.09|5153.09|5153.36|5153.36|5154.03|5154.03|5153.09|5153.09|0
1621265350000|2021-05-17 15:29:10|5153.64|5153.64|5153.67|5153.67|5153.93|5153.93|5153.64|5153.64|0
1621265360000|2021-05-17 15:29:20|5153.96|5153.96|5154.68|5154.68|5154.97|5154.97|5153.96|5153.96|0
1621265370000|2021-05-17 15:29:30|5154.97|5154.97|5153.98|5153.98|5154.97|5154.97|5153.59|5153.59|0
1621265380000|2021-05-17 15:29:40|5153.69|5153.69|5155.1|5155.1|5155.1|5155.1|5153.48|5153.48|0
1621265390000|2021-05-17 15:29:50|5155.06|5155.06|5155.6|5155.6|5155.89|5155.89|5154.76|5154.76|0
1621322100000|2021-05-18 07:15:00|5219.03|5219.03|5218.96|5218.96|5219.03|5219.03|5218.79|5218.79|0
1621322110000|2021-05-18 07:15:10|5219.15|5219.15|5218.17|5218.17|5219.15|5219.15|5218.17|5218.17|0
1621322120000|2021-05-18 07:15:20|5218.11|5218.11|5218.11|5218.11|5218.11|5218.11|5218.11|5218.11|0
1621322130000|2021-05-18 07:15:30|5218.15|5218.15|5219.72|5219.72|5220.34|5220.34|5218.15|5218.15|0
1621322140000|2021-05-18 07:15:40|5219.7|5219.7|5218.4|5218.4|5219.7|5219.7|5218.19|5218.19|0
1621322150000|2021-05-18 07:15:50|5216.24|5216.24|5216.31|5216.31|5216.31|5216.31|5216.24|5216.24|0
1621322160000|2021-05-18 07:16:00|5216.6|5216.6|5217.76|5217.76|5217.76|5217.76|5216.6|5216.6|0
1621322170000|2021-05-18 07:16:10|5217.68|5217.68|5216.93|5216.93|5218.28|5218.28|5216.93|5216.93|0
1621322180000|2021-05-18 07:16:20|5218.01|5218.01|5219.88|5219.88|5219.88|5219.88|5218.01|5218.01|0
1621322190000|2021-05-18 07:16:30|5220.09|5220.09|5218.22|5218.22|5220.09|5220.09|5218.22|5218.22|0
1621322210000|2021-05-18 07:16:50|5218|5218|5218|5218|5218|5218|5217.14|5217.14|0
1621322220000|2021-05-18 07:17:00|5218.22|5218.22|5218.51|5218.51|5218.8|5218.8|5218.22|5218.22|0
1621322240000|2021-05-18 07:17:20|5219.08|5219.08|5218.76|5218.76|5219.08|5219.08|5218.22|5218.22|0
1621322250000|2021-05-18 07:17:30|5218.52|5218.52|5219.6|5219.6|5219.6|5219.6|5218.52|5218.52|0
1621322260000|2021-05-18 07:17:40|5219.31|5219.31|5220.17|5220.17|5220.17|5220.17|5219.31|5219.31|0
1621322270000|2021-05-18 07:17:50|5220.18|5220.18|5221.09|5221.09|5221.09|5221.09|5219.97|5219.97|0
1621322280000|2021-05-18 07:18:00|5220.8|5220.8|5221.08|5221.08|5221.08|5221.08|5220.18|5220.18|0
1621322290000|2021-05-18 07:18:10|5221.11|5221.11|5221.37|5221.37|5221.37|5221.37|5220.89|5220.89|0
1621322300000|2021-05-18 07:18:20|5221.8|5221.8|5221.11|5221.11|5221.8|5221.8|5221.11|5221.11|0
1621322320000|2021-05-18 07:18:40|5220.87|5220.87|5218.8|5218.8|5220.87|5220.87|5218.8|5218.8|0
1621322330000|2021-05-18 07:18:50|5219.04|5219.04|5219.23|5219.23|5219.28|5219.28|5219.04|5219.04|0
1621322340000|2021-05-18 07:19:00|5218.75|5218.75|5220.6|5220.6|5221.51|5221.51|5218.54|5218.54|0
1621322350000|2021-05-18 07:19:10|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|5220.89|0
1621322360000|2021-05-18 07:19:20|5220.85|5220.85|5221.83|5221.83|5221.83|5221.83|5220.64|5220.64|0
1621322370000|2021-05-18 07:19:30|5224.01|5224.01|5223.59|5223.59|5224.95|5224.95|5223.59|5223.59|0
1621322380000|2021-05-18 07:19:40|5223.37|5223.37|5223.44|5223.44|5223.44|5223.44|5223.15|5223.15|0
1621322390000|2021-05-18 07:19:50|5223.73|5223.73|5223.27|5223.27|5224.09|5224.09|5223.27|5223.27|0
1621322400000|2021-05-18 07:20:00|5223.56|5223.56|5223.77|5223.77|5225.6|5225.6|5223.56|5223.56|0
1621322410000|2021-05-18 07:20:10|5223.26|5223.26|5222.11|5222.11|5223.55|5223.55|5222.11|5222.11|0
1621322420000|2021-05-18 07:20:20|5221.82|5221.82|5219.08|5219.08|5221.82|5221.82|5217.96|5217.96|0
1621322430000|2021-05-18 07:20:30|5218.87|5218.87|5219.56|5219.56|5219.56|5219.56|5218.87|5218.87|0
1621322440000|2021-05-18 07:20:40|5219.85|5219.85|5219.4|5219.4|5219.85|5219.85|5219.4|5219.4|0
1621322450000|2021-05-18 07:20:50|5219.63|5219.63|5221.27|5221.27|5221.27|5221.27|5219.63|5219.63|0
1621322460000|2021-05-18 07:21:00|5221.48|5221.48|5221.27|5221.27|5221.48|5221.48|5221.27|5221.27|0
1621322470000|2021-05-18 07:21:10|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|5221.55|0
1621322480000|2021-05-18 07:21:20|5220.19|5220.19|5220.77|5220.77|5220.77|5220.77|5219.9|5219.9|0
1621322490000|2021-05-18 07:21:30|5220.86|5220.86|5220.84|5220.84|5220.86|5220.86|5220.84|5220.84|0
1621322500000|2021-05-18 07:21:40|5220.27|5220.27|5223.08|5223.08|5223.08|5223.08|5220.27|5220.27|0
1621322510000|2021-05-18 07:21:50|5223.37|5223.37|5223.32|5223.32|5223.54|5223.54|5223.08|5223.08|0
1621322520000|2021-05-18 07:22:00|5223.97|5223.97|5223.76|5223.76|5223.97|5223.97|5223.76|5223.76|0
1621322530000|2021-05-18 07:22:10|5223.28|5223.28|5221.99|5221.99|5223.28|5223.28|5221.99|5221.99|0
1621322540000|2021-05-18 07:22:20|5221.7|5221.7|5221.19|5221.19|5221.7|5221.7|5221.19|5221.19|0
1621322560000|2021-05-18 07:22:40|5221.7|5221.7|5221.12|5221.12|5221.7|5221.7|5221.12|5221.12|0
1621322570000|2021-05-18 07:22:50|5220.21|5220.21|5220.2|5220.2|5220.21|5220.21|5220.2|5220.2|0
1621322580000|2021-05-18 07:23:00|5219.91|5219.91|5219.91|5219.91|5219.91|5219.91|5219.91|5219.91|0
1621322590000|2021-05-18 07:23:10|5220.17|5220.17|5220.17|5220.17|5221.04|5221.04|5220.17|5220.17|0
1621322600000|2021-05-18 07:23:20|5220.46|5220.46|5220.75|5220.75|5220.75|5220.75|5220.46|5220.46|0
1621322610000|2021-05-18 07:23:30|5220.79|5220.79|5221.79|5221.79|5221.79|5221.79|5220.21|5220.21|0
1621322620000|2021-05-18 07:23:40|5221.57|5221.57|5220.42|5220.42|5221.57|5221.57|5220.42|5220.42|0
1621322630000|2021-05-18 07:23:50|5220.64|5220.64|5220.93|5220.93|5220.93|5220.93|5220.21|5220.21|0
1621322640000|2021-05-18 07:24:00|5220.35|5220.35|5219.92|5219.92|5220.35|5220.35|5219.92|5219.92|0
1621322650000|2021-05-18 07:24:10|5219.63|5219.63|5219.44|5219.44|5219.63|5219.63|5219.2|5219.2|0
1621322660000|2021-05-18 07:24:20|5220.31|5220.31|5220.79|5220.79|5220.79|5220.79|5220.31|5220.31|0
1621322670000|2021-05-18 07:24:30|5221.94|5221.94|5221.94|5221.94|5221.94|5221.94|5221.94|5221.94|0
1621322680000|2021-05-18 07:24:40|5221.22|5221.22|5220.76|5220.76|5221.22|5221.22|5219.64|5219.64|0
1621322690000|2021-05-18 07:24:50|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|0
1621322700000|2021-05-18 07:25:00|5220.55|5220.55|5220.19|5220.19|5220.69|5220.69|5220.19|5220.19|0
1621322710000|2021-05-18 07:25:10|5219.95|5219.95|5220.55|5220.55|5220.55|5220.55|5219.49|5219.49|0
1621322730000|2021-05-18 07:25:30|5221.12|5221.12|5220.31|5220.31|5221.12|5221.12|5220.07|5220.07|0
1621322740000|2021-05-18 07:25:40|5220.07|5220.07|5219.09|5219.09|5220.07|5220.07|5217.5|5217.5|0
1621322750000|2021-05-18 07:25:50|5219.01|5219.01|5221.24|5221.24|5221.48|5221.48|5219.01|5219.01|0
1621322760000|2021-05-18 07:26:00|5221.25|5221.25|5221.83|5221.83|5221.83|5221.83|5221.25|5221.25|0
1621322770000|2021-05-18 07:26:10|5222.91|5222.91|5222.91|5222.91|5222.91|5222.91|5222.91|5222.91|0
1621322780000|2021-05-18 07:26:20|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|5222.5|0
1621322790000|2021-05-18 07:26:30|5223.41|5223.41|5223.06|5223.06|5223.41|5223.41|5222.02|5222.02|0
1621322800000|2021-05-18 07:26:40|5222.77|5222.77|5222.77|5222.77|5223.58|5223.58|5222.19|5222.19|0
1621322810000|2021-05-18 07:26:50|5221.86|5221.86|5221.86|5221.86|5221.86|5221.86|5221.86|5221.86|0
1621322820000|2021-05-18 07:27:00|5221.64|5221.64|5221.76|5221.76|5221.76|5221.76|5220.82|5220.82|0
1621322830000|2021-05-18 07:27:10|5222|5222|5222|5222|5222|5222|5222|5222|0
1621322840000|2021-05-18 07:27:20|5222.04|5222.04|5220.68|5220.68|5222.08|5222.08|5220.47|5220.47|0
1621322850000|2021-05-18 07:27:30|5220.97|5220.97|5222.68|5222.68|5222.68|5222.68|5220.97|5220.97|0
1621322860000|2021-05-18 07:27:40|5223.54|5223.54|5224.31|5224.31|5224.31|5224.31|5223.54|5223.54|0
1621322870000|2021-05-18 07:27:50|5224.02|5224.02|5224|5224|5224.24|5224.24|5224|5224|0
1621322880000|2021-05-18 07:28:00|5224.48|5224.48|5225.77|5225.77|5225.77|5225.77|5224.48|5224.48|0
1621322890000|2021-05-18 07:28:10|5226.34|5226.34|5225.48|5225.48|5226.34|5226.34|5225.48|5225.48|0
1621322900000|2021-05-18 07:28:20|5226.05|5226.05|5226.05|5226.05|5226.34|5226.34|5226.05|5226.05|0
1621322910000|2021-05-18 07:28:30|5225.4|5225.4|5225.17|5225.17|5225.4|5225.4|5224.23|5224.23|0
1621322920000|2021-05-18 07:28:40|5225.45|5225.45|5228.16|5228.16|5228.16|5228.16|5225.45|5225.45|0
1621322930000|2021-05-18 07:28:50|5226.48|5226.48|5226.77|5226.77|5226.77|5226.77|5226.48|5226.48|0
1621322940000|2021-05-18 07:29:00|5226.74|5226.74|5226.77|5226.77|5226.79|5226.79|5226.74|5226.74|0
1621322950000|2021-05-18 07:29:10|5226.55|5226.55|5226.55|5226.55|5226.55|5226.55|5226.55|5226.55|0
1621322960000|2021-05-18 07:29:20|5225.98|5225.98|5226.53|5226.53|5226.53|5226.53|5225.52|5225.52|0
1621322970000|2021-05-18 07:29:30|5226.82|5226.82|5228.26|5228.26|5228.26|5228.26|5226.82|5226.82|0
1621322980000|2021-05-18 07:29:40|5227.78|5227.78|5227.93|5227.93|5227.93|5227.93|5227.35|5227.35|0
1621322990000|2021-05-18 07:29:50|5227.64|5227.64|5226.59|5226.59|5227.64|5227.64|5226.57|5226.57|0
1621323000000|2021-05-18 07:30:00|5226.83|5226.83|5219.41|5219.41|5227.12|5227.12|5219.29|5219.29|0
1621323010000|2021-05-18 07:30:10|5219.42|5219.42|5220.77|5220.77|5220.77|5220.77|5219.42|5219.42|0
1621323020000|2021-05-18 07:30:20|5222.13|5222.13|5223.65|5223.65|5223.65|5223.65|5222.13|5222.13|0
1621323050000|2021-05-18 07:30:50|5223.22|5223.22|5224.08|5224.08|5224.08|5224.08|5223.22|5223.22|0
1621323060000|2021-05-18 07:31:00|5224.37|5224.37|5224.8|5224.8|5224.8|5224.8|5224.37|5224.37|0
1621323070000|2021-05-18 07:31:10|5225.09|5225.09|5225.38|5225.38|5225.38|5225.38|5225.09|5225.09|0
1621323080000|2021-05-18 07:31:20|5223.94|5223.94|5224.51|5224.51|5224.51|5224.51|5223.94|5223.94|0
1621323090000|2021-05-18 07:31:30|5224.8|5224.8|5226.13|5226.13|5226.13|5226.13|5224.8|5224.8|0
1621323100000|2021-05-18 07:31:40|5226.41|5226.41|5227.9|5227.9|5227.9|5227.9|5226.41|5226.41|0
1621323110000|2021-05-18 07:31:50|5227.66|5227.66|5227.61|5227.61|5227.66|5227.66|5226.94|5226.94|0
1621323120000|2021-05-18 07:32:00|5227.85|5227.85|5229.79|5229.79|5229.79|5229.79|5227.85|5227.85|0
1621323130000|2021-05-18 07:32:10|5230.01|5230.01|5232.77|5232.77|5232.77|5232.77|5230.01|5230.01|0
1621323140000|2021-05-18 07:32:20|5232.31|5232.31|5232.26|5232.26|5232.55|5232.55|5232.26|5232.26|0
1621323150000|2021-05-18 07:32:30|5232.48|5232.48|5233.54|5233.54|5233.54|5233.54|5232.46|5232.46|0
1621323160000|2021-05-18 07:32:40|5233.09|5233.09|5233.09|5233.09|5233.09|5233.09|5233.09|5233.09|0
1621323170000|2021-05-18 07:32:50|5233.38|5233.38|5235.27|5235.27|5235.27|5235.27|5233.38|5233.38|0
1621323180000|2021-05-18 07:33:00|5234.79|5234.79|5235.27|5235.27|5235.27|5235.27|5234.79|5234.79|0
1621323190000|2021-05-18 07:33:10|5235.85|5235.85|5235.27|5235.27|5235.85|5235.85|5235.27|5235.27|0
1621323200000|2021-05-18 07:33:20|5234.4|5234.4|5236.86|5236.86|5236.86|5236.86|5234.4|5234.4|0
1621323210000|2021-05-18 07:33:30|5235.54|5235.54|5235.3|5235.3|5235.54|5235.54|5235.3|5235.3|0
1621323220000|2021-05-18 07:33:40|5236.01|5236.01|5237.14|5237.14|5237.14|5237.14|5236.01|5236.01|0
1621323230000|2021-05-18 07:33:50|5236.56|5236.56|5235.05|5235.05|5236.56|5236.56|5235.05|5235.05|0
1621323240000|2021-05-18 07:34:00|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|5235.29|0
1621323250000|2021-05-18 07:34:10|5234.59|5234.59|5234.59|5234.59|5234.59|5234.59|5234.59|5234.59|0
1621323260000|2021-05-18 07:34:20|5234.3|5234.3|5233.46|5233.46|5234.3|5234.3|5233.46|5233.46|0
1621323270000|2021-05-18 07:34:30|5233.17|5233.17|5230.41|5230.41|5233.17|5233.17|5230.41|5230.41|0
1621323280000|2021-05-18 07:34:40|5230.87|5230.87|5231.74|5231.74|5231.74|5231.74|5230.58|5230.58|0
1621323290000|2021-05-18 07:34:50|5230.87|5230.87|5230.1|5230.1|5231.45|5231.45|5230.1|5230.1|0
1621323300000|2021-05-18 07:35:00|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|5229.67|0
1621323310000|2021-05-18 07:35:10|5229.38|5229.38|5229.24|5229.24|5229.38|5229.38|5228.09|5228.09|0
1621323320000|2021-05-18 07:35:20|5229.68|5229.68|5228.79|5228.79|5229.68|5229.68|5228.79|5228.79|0
1621323330000|2021-05-18 07:35:30|5229|5229|5229.22|5229.22|5229.22|5229.22|5228.57|5228.57|0
1621323340000|2021-05-18 07:35:40|5228.93|5228.93|5227.92|5227.92|5228.93|5228.93|5227.92|5227.92|0
1621323350000|2021-05-18 07:35:50|5227.63|5227.63|5227.18|5227.18|5227.63|5227.63|5227.18|5227.18|0
1621323360000|2021-05-18 07:36:00|5226.96|5226.96|5225.64|5225.64|5226.96|5226.96|5225.64|5225.64|0
1621323370000|2021-05-18 07:36:10|5225.52|5225.52|5226.19|5226.19|5226.19|5226.19|5225.52|5225.52|0
1621323390000|2021-05-18 07:36:30|5225.75|5225.75|5224.75|5224.75|5225.75|5225.75|5224.46|5224.46|0
1621323400000|2021-05-18 07:36:40|5224.53|5224.53|5224.53|5224.53|5224.53|5224.53|5224.53|5224.53|0
1621323410000|2021-05-18 07:36:50|5223.95|5223.95|5223.19|5223.19|5223.95|5223.95|5223.19|5223.19|0
1621323420000|2021-05-18 07:37:00|5222.9|5222.9|5222.68|5222.68|5222.9|5222.9|5222.39|5222.39|0
1621323430000|2021-05-18 07:37:10|5223.4|5223.4|5222.54|5222.54|5223.4|5223.4|5222.54|5222.54|0
1621323440000|2021-05-18 07:37:20|5222.32|5222.32|5222.56|5222.56|5222.56|5222.56|5222.32|5222.32|0
1621323450000|2021-05-18 07:37:30|5222.27|5222.27|5221.29|5221.29|5222.27|5222.27|5221.29|5221.29|0
1621323460000|2021-05-18 07:37:40|5221|5221|5219.35|5219.35|5221|5221|5219.35|5219.35|0
1621323470000|2021-05-18 07:37:50|5218.87|5218.87|5219.63|5219.63|5219.63|5219.63|5218.87|5218.87|0
1621323480000|2021-05-18 07:38:00|5218.87|5218.87|5218.12|5218.12|5218.87|5218.87|5218.12|5218.12|0
1621323490000|2021-05-18 07:38:10|5217.88|5217.88|5217.3|5217.3|5217.88|5217.88|5217.3|5217.3|0
1621323500000|2021-05-18 07:38:20|5217.06|5217.06|5217.18|5217.18|5217.9|5217.9|5217.06|5217.06|0
1621323510000|2021-05-18 07:38:30|5217.21|5217.21|5215.65|5215.65|5217.21|5217.21|5215.65|5215.65|0
1621323520000|2021-05-18 07:38:40|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|5215.43|0
1621323530000|2021-05-18 07:38:50|5215.39|5215.39|5213.68|5213.68|5215.39|5215.39|5213.68|5213.68|0
1621323540000|2021-05-18 07:39:00|5212.89|5212.89|5212.89|5212.89|5212.89|5212.89|5212.89|5212.89|0
1621323550000|2021-05-18 07:39:10|5212.6|5212.6|5211.64|5211.64|5212.6|5212.6|5211.64|5211.64|0
1621323560000|2021-05-18 07:39:20|5211.93|5211.93|5211.95|5211.95|5211.95|5211.95|5211.93|5211.93|0
1621323570000|2021-05-18 07:39:30|5212.64|5212.64|5212.19|5212.19|5212.64|5212.64|5212.19|5212.19|0
1621323580000|2021-05-18 07:39:40|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|5212.48|0
1621323590000|2021-05-18 07:39:50|5212.19|5212.19|5212.19|5212.19|5212.19|5212.19|5212.19|5212.19|0
1621323600000|2021-05-18 07:40:00|5211.97|5211.97|5211.71|5211.71|5211.97|5211.97|5211.71|5211.71|0
1621323610000|2021-05-18 07:40:10|5211.42|5211.42|5212.12|5212.12|5212.36|5212.36|5211.21|5211.21|0
1621323620000|2021-05-18 07:40:20|5211.66|5211.66|5211.39|5211.39|5211.66|5211.66|5211.21|5211.21|0
1621323630000|2021-05-18 07:40:30|5211.15|5211.15|5211.39|5211.39|5211.39|5211.39|5210.91|5210.91|0
1621323640000|2021-05-18 07:40:40|5210.96|5210.96|5210.5|5210.5|5210.96|5210.96|5210.5|5210.5|0
1621323650000|2021-05-18 07:40:50|5210.53|5210.53|5210.75|5210.75|5210.75|5210.75|5210.32|5210.32|0
1621323660000|2021-05-18 07:41:00|5210.76|5210.76|5210.41|5210.41|5210.76|5210.76|5210.41|5210.41|0
1621323670000|2021-05-18 07:41:10|5210.64|5210.64|5211.79|5211.79|5211.79|5211.79|5210.64|5210.64|0
1621323680000|2021-05-18 07:41:20|5210.64|5210.64|5211.43|5211.43|5211.43|5211.43|5210.64|5210.64|0
1621323690000|2021-05-18 07:41:30|5211.65|5211.65|5211.88|5211.88|5211.88|5211.88|5211.65|5211.65|0
1621323700000|2021-05-18 07:41:40|5212.17|5212.17|5212.65|5212.65|5212.65|5212.65|5212.17|5212.17|0
1621323710000|2021-05-18 07:41:50|5212.17|5212.17|5210.42|5210.42|5212.46|5212.46|5209.96|5209.96|0
1621323720000|2021-05-18 07:42:00|5210.9|5210.9|5214.93|5214.93|5214.93|5214.93|5210.9|5210.9|0
1621323730000|2021-05-18 07:42:10|5215.89|5215.89|5220.18|5220.18|5220.39|5220.39|5215.89|5215.89|0
1621323740000|2021-05-18 07:42:20|5219.94|5219.94|5216.58|5216.58|5219.94|5219.94|5216.58|5216.58|0
1621323750000|2021-05-18 07:42:30|5216.8|5216.8|5217.32|5217.32|5217.32|5217.32|5216.8|5216.8|0
1621323760000|2021-05-18 07:42:40|5217.35|5217.35|5218.71|5218.71|5218.71|5218.71|5217.22|5217.22|0
1621323770000|2021-05-18 07:42:50|5218.49|5218.49|5217.31|5217.31|5218.76|5218.76|5217.31|5217.31|0
1621323780000|2021-05-18 07:43:00|5216.14|5216.14|5215.85|5215.85|5216.14|5216.14|5215.85|5215.85|0
1621323790000|2021-05-18 07:43:10|5215.2|5215.2|5214.44|5214.44|5215.2|5215.2|5214.44|5214.44|0
1621323800000|2021-05-18 07:43:20|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|0
1621323810000|2021-05-18 07:43:30|5214.44|5214.44|5213.64|5213.64|5214.44|5214.44|5213.64|5213.64|0
1621323820000|2021-05-18 07:43:40|5213.86|5213.86|5215.1|5215.1|5215.15|5215.15|5213.86|5213.86|0
1621323830000|2021-05-18 07:43:50|5214.88|5214.88|5214.65|5214.65|5214.88|5214.88|5214.65|5214.65|0
1621323840000|2021-05-18 07:44:00|5215.17|5215.17|5216.06|5216.06|5216.06|5216.06|5215.17|5215.17|0
1621323850000|2021-05-18 07:44:10|5215.84|5215.84|5215.72|5215.72|5215.84|5215.84|5215.48|5215.48|0
1621323860000|2021-05-18 07:44:20|5215.5|5215.5|5216.13|5216.13|5217.31|5217.31|5215.27|5215.27|0
1621323870000|2021-05-18 07:44:30|5215.89|5215.89|5216.09|5216.09|5216.13|5216.13|5215.89|5215.89|0
1621323880000|2021-05-18 07:44:40|5216.14|5216.14|5216.86|5216.86|5217.1|5217.1|5216.14|5216.14|0
1621323890000|2021-05-18 07:44:50|5216.28|5216.28|5215.72|5215.72|5216.28|5216.28|5215.72|5215.72|0
1621323900000|2021-05-18 07:45:00|5215.73|5215.73|5211.63|5211.63|5215.73|5215.73|5211.15|5211.15|0
1621323910000|2021-05-18 07:45:10|5211.41|5211.41|5211.82|5211.82|5212.06|5212.06|5211.41|5211.41|0
1621323920000|2021-05-18 07:45:20|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|5212.06|0
1621323930000|2021-05-18 07:45:30|5211.82|5211.82|5211.84|5211.84|5211.84|5211.84|5211.55|5211.55|0
1621323940000|2021-05-18 07:45:40|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|0
1621323950000|2021-05-18 07:45:50|5211.83|5211.83|5211.24|5211.24|5211.99|5211.99|5210.71|5210.71|0
1621323960000|2021-05-18 07:46:00|5211.02|5211.02|5213.19|5213.19|5213.19|5213.19|5210.69|5210.69|0
1621323970000|2021-05-18 07:46:10|5212.9|5212.9|5211.19|5211.19|5212.9|5212.9|5211.17|5211.17|0
1621323980000|2021-05-18 07:46:20|5210.98|5210.98|5210.16|5210.16|5210.98|5210.98|5210.16|5210.16|0
1621323990000|2021-05-18 07:46:30|5210.14|5210.14|5209.11|5209.11|5210.14|5210.14|5209.11|5209.11|0
1621324000000|2021-05-18 07:46:40|5208.63|5208.63|5206.38|5206.38|5208.63|5208.63|5205.95|5205.95|0
1621324010000|2021-05-18 07:46:50|5206.17|5206.17|5205.35|5205.35|5206.17|5206.17|5205.13|5205.13|0
1621324020000|2021-05-18 07:47:00|5205.4|5205.4|5206.76|5206.76|5206.78|5206.78|5205.35|5205.35|0
1621324030000|2021-05-18 07:47:10|5206.81|5206.81|5205.91|5205.91|5206.81|5206.81|5205.89|5205.89|0
1621324040000|2021-05-18 07:47:20|5205.62|5205.62|5206.48|5206.48|5206.48|5206.48|5205.62|5205.62|0
1621324050000|2021-05-18 07:47:30|5206.19|5206.19|5205.86|5205.86|5206.19|5206.19|5205.62|5205.62|0
1621324060000|2021-05-18 07:47:40|5205.14|5205.14|5203.65|5203.65|5205.14|5205.14|5203.65|5203.65|0
1621324070000|2021-05-18 07:47:50|5203.44|5203.44|5203.68|5203.68|5203.68|5203.68|5203.22|5203.22|0
1621324080000|2021-05-18 07:48:00|5203.44|5203.44|5203.36|5203.36|5203.44|5203.44|5203.36|5203.36|0
1621324090000|2021-05-18 07:48:10|5203.14|5203.14|5201.89|5201.89|5203.14|5203.14|5201.89|5201.89|0
1621324100000|2021-05-18 07:48:20|5201.42|5201.42|5200.94|5200.94|5201.65|5201.65|5200.94|5200.94|0
1621324110000|2021-05-18 07:48:30|5200.48|5200.48|5197.48|5197.48|5200.48|5200.48|5197.48|5197.48|0
1621324120000|2021-05-18 07:48:40|5197|5197|5195.89|5195.89|5197|5197|5195.42|5195.42|0
1621324130000|2021-05-18 07:48:50|5196.41|5196.41|5198.32|5198.32|5198.32|5198.32|5196.41|5196.41|0
1621324140000|2021-05-18 07:49:00|5198.28|5198.28|5194.5|5194.5|5198.3|5198.3|5194.26|5194.26|0
1621324160000|2021-05-18 07:49:20|5194.07|5194.07|5195.1|5195.1|5195.1|5195.1|5193.59|5193.59|0
1621324170000|2021-05-18 07:49:30|5194.86|5194.86|5193.3|5193.3|5194.86|5194.86|5193.3|5193.3|0
1621324180000|2021-05-18 07:49:40|5193.99|5193.99|5193.99|5193.99|5193.99|5193.99|5193.99|5193.99|0
1621324190000|2021-05-18 07:49:50|5194.47|5194.47|5198.06|5198.06|5198.06|5198.06|5194.47|5194.47|0
1621324200000|2021-05-18 07:50:00|5198.28|5198.28|5197.83|5197.83|5198.28|5198.28|5197.83|5197.83|0
1621324210000|2021-05-18 07:50:10|5197.59|5197.59|5196.79|5196.79|5197.59|5197.59|5196.79|5196.79|0
1621324220000|2021-05-18 07:50:20|5196.58|5196.58|5196.58|5196.58|5196.58|5196.58|5196.58|5196.58|0
1621324230000|2021-05-18 07:50:30|5195.86|5195.86|5193.34|5193.34|5195.86|5195.86|5193.34|5193.34|0
1621324240000|2021-05-18 07:50:40|5193.82|5193.82|5195.33|5195.33|5195.33|5195.33|5193.82|5193.82|0
1621324250000|2021-05-18 07:50:50|5195.76|5195.76|5195.71|5195.71|5195.76|5195.76|5195.54|5195.54|0
1621324260000|2021-05-18 07:51:00|5195.95|5195.95|5197.29|5197.29|5197.51|5197.51|5195.66|5195.66|0
1621324270000|2021-05-18 07:51:10|5197.58|5197.58|5198.95|5198.95|5198.95|5198.95|5197.58|5197.58|0
1621324280000|2021-05-18 07:51:20|5198.74|5198.74|5200.15|5200.15|5200.32|5200.32|5198.74|5198.74|0
1621324290000|2021-05-18 07:51:30|5200.41|5200.41|5202.56|5202.56|5202.56|5202.56|5200.41|5200.41|0
1621324300000|2021-05-18 07:51:40|5202.13|5202.13|5202.13|5202.13|5202.13|5202.13|5202.13|5202.13|0
1621324310000|2021-05-18 07:51:50|5202.35|5202.35|5202.42|5202.42|5202.42|5202.42|5202.13|5202.13|0
1621324320000|2021-05-18 07:52:00|5202.85|5202.85|5202.13|5202.13|5202.85|5202.85|5201.84|5201.84|0
1621324330000|2021-05-18 07:52:10|5202.56|5202.56|5204.1|5204.1|5204.1|5204.1|5202.56|5202.56|0
1621324340000|2021-05-18 07:52:20|5204.34|5204.34|5207.24|5207.24|5207.7|5207.7|5204.34|5204.34|0
1621324350000|2021-05-18 07:52:30|5207.72|5207.72|5208.56|5208.56|5209.26|5209.26|5207.48|5207.48|0
1621324360000|2021-05-18 07:52:40|5207.85|5207.85|5208.34|5208.34|5208.34|5208.34|5207.63|5207.63|0
1621324370000|2021-05-18 07:52:50|5208.58|5208.58|5207.05|5207.05|5208.58|5208.58|5207.05|5207.05|0
1621324380000|2021-05-18 07:53:00|5207.29|5207.29|5207.89|5207.89|5207.89|5207.89|5207.07|5207.07|0
1621324390000|2021-05-18 07:53:10|5207.61|5207.61|5207.61|5207.61|5207.84|5207.84|5207.61|5207.61|0
1621324400000|2021-05-18 07:53:20|5207.17|5207.17|5207.15|5207.15|5208.04|5208.04|5207.15|5207.15|0
1621324410000|2021-05-18 07:53:30|5207.37|5207.37|5209.93|5209.93|5209.93|5209.93|5207.37|5207.37|0
1621324420000|2021-05-18 07:53:40|5209.69|5209.69|5208.8|5208.8|5209.69|5209.69|5208.8|5208.8|0
1621324430000|2021-05-18 07:53:50|5209.28|5209.28|5209.26|5209.26|5209.28|5209.28|5208.8|5208.8|0
1621324440000|2021-05-18 07:54:00|5209.79|5209.79|5209.07|5209.07|5209.79|5209.79|5208.85|5208.85|0
1621324450000|2021-05-18 07:54:10|5209.36|5209.36|5209.58|5209.58|5209.58|5209.58|5209.36|5209.36|0
1621324460000|2021-05-18 07:54:20|5209.86|5209.86|5209.86|5209.86|5209.86|5209.86|5209.86|5209.86|0
1621324470000|2021-05-18 07:54:30|5210.34|5210.34|5212.26|5212.26|5212.31|5212.31|5210.34|5210.34|0
1621324480000|2021-05-18 07:54:40|5211.97|5211.97|5212.24|5212.24|5212.67|5212.67|5211.01|5211.01|0
1621324490000|2021-05-18 07:54:50|5211.23|5211.23|5211.23|5211.23|5211.23|5211.23|5211.23|5211.23|0
1621324500000|2021-05-18 07:55:00|5210.72|5210.72|5212.21|5212.21|5212.43|5212.43|5210.72|5210.72|0
1621324510000|2021-05-18 07:55:10|5212.67|5212.67|5212.19|5212.19|5212.67|5212.67|5211.97|5211.97|0
1621324520000|2021-05-18 07:55:20|5212.67|5212.67|5212.21|5212.21|5212.67|5212.67|5211.73|5211.73|0
1621324530000|2021-05-18 07:55:30|5211.97|5211.97|5211.52|5211.52|5212.19|5212.19|5211.52|5211.52|0
1621324540000|2021-05-18 07:55:40|5211.76|5211.76|5211.96|5211.96|5211.96|5211.96|5211.72|5211.72|0
1621324550000|2021-05-18 07:55:50|5212.2|5212.2|5212.2|5212.2|5212.2|5212.2|5212.2|5212.2|0
1621324560000|2021-05-18 07:56:00|5212.84|5212.84|5212.63|5212.63|5212.84|5212.84|5211.98|5211.98|0
1621324570000|2021-05-18 07:56:10|5213.16|5213.16|5212.53|5212.53|5213.16|5213.16|5212.53|5212.53|0
1621324580000|2021-05-18 07:56:20|5212.74|5212.74|5212.02|5212.02|5212.74|5212.74|5212.02|5212.02|0
1621324590000|2021-05-18 07:56:30|5211.76|5211.76|5211.19|5211.19|5212.1|5212.1|5210.54|5210.54|0
1621324600000|2021-05-18 07:56:40|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|5210.9|0
1621324610000|2021-05-18 07:56:50|5210.42|5210.42|5210.5|5210.5|5210.5|5210.5|5209.98|5209.98|0
1621324620000|2021-05-18 07:57:00|5210.26|5210.26|5212.42|5212.42|5212.42|5212.42|5210.26|5210.26|0
1621324630000|2021-05-18 07:57:10|5213.14|5213.14|5213.19|5213.19|5213.19|5213.19|5212.16|5212.16|0
1621324640000|2021-05-18 07:57:20|5212.9|5212.9|5212.9|5212.9|5212.9|5212.9|5212.9|5212.9|0
1621324650000|2021-05-18 07:57:30|5213.12|5213.12|5213.61|5213.61|5213.61|5213.61|5213.12|5213.12|0
1621324660000|2021-05-18 07:57:40|5213.85|5213.85|5214.32|5214.32|5214.32|5214.32|5213.79|5213.79|0
1621324670000|2021-05-18 07:57:50|5214.77|5214.77|5215.59|5215.59|5215.59|5215.59|5214.77|5214.77|0
1621324680000|2021-05-18 07:58:00|5215.8|5215.8|5213.19|5213.19|5215.8|5215.8|5213.17|5213.17|0
1621324690000|2021-05-18 07:58:10|5212.95|5212.95|5213.33|5213.33|5213.33|5213.33|5212.88|5212.88|0
1621324700000|2021-05-18 07:58:20|5213.62|5213.62|5214.08|5214.08|5214.08|5214.08|5213.62|5213.62|0
1621324710000|2021-05-18 07:58:30|5213.5|5213.5|5211.03|5211.03|5213.5|5213.5|5211.03|5211.03|0
1621324720000|2021-05-18 07:58:40|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|5211.32|0
1621324730000|2021-05-18 07:58:50|5211.56|5211.56|5211.56|5211.56|5211.56|5211.56|5211.56|5211.56|0
1621324740000|2021-05-18 07:59:00|5211.59|5211.59|5211.9|5211.9|5211.9|5211.9|5211.37|5211.37|0
1621324750000|2021-05-18 07:59:10|5212.33|5212.33|5212.82|5212.82|5213|5213|5212.33|5212.33|0
1621324760000|2021-05-18 07:59:20|5213.39|5213.39|5214.09|5214.09|5214.09|5214.09|5213.39|5213.39|0
1621324770000|2021-05-18 07:59:30|5215|5215|5215.75|5215.75|5215.75|5215.75|5215|5215|0
1621324780000|2021-05-18 07:59:40|5215.18|5215.18|5213.81|5213.81|5215.18|5215.18|5213.81|5213.81|0
1621324790000|2021-05-18 07:59:50|5214.05|5214.05|5214.05|5214.05|5214.05|5214.05|5214.05|5214.05|0
1621324800000|2021-05-18 08:00:00|5214.53|5214.53|5214.53|5214.53|5214.53|5214.53|5214.24|5214.24|0
1621324810000|2021-05-18 08:00:10|5213.45|5213.45|5213.16|5213.16|5213.45|5213.45|5213.16|5213.16|0
1621324820000|2021-05-18 08:00:20|5212.7|5212.7|5211.37|5211.37|5212.7|5212.7|5211.37|5211.37|0
1621324830000|2021-05-18 08:00:30|5211.66|5211.66|5211.45|5211.45|5211.66|5211.66|5209.51|5209.51|0
1621324840000|2021-05-18 08:00:40|5211.16|5211.16|5211.11|5211.11|5211.62|5211.62|5210.71|5210.71|0
1621324850000|2021-05-18 08:00:50|5210.87|5210.87|5210.61|5210.61|5210.91|5210.91|5210.61|5210.61|0
1621324860000|2021-05-18 08:01:00|5210.9|5210.9|5210.34|5210.34|5211.13|5211.13|5210.34|5210.34|0
1621324870000|2021-05-18 08:01:10|5210.05|5210.05|5209.47|5209.47|5210.05|5210.05|5209.47|5209.47|0
1621324880000|2021-05-18 08:01:20|5209|5209|5209|5209|5209|5209|5209|5209|0
1621324890000|2021-05-18 08:01:30|5208.76|5208.76|5208.09|5208.09|5208.76|5208.76|5208.09|5208.09|0
1621324900000|2021-05-18 08:01:40|5207.8|5207.8|5206.21|5206.21|5207.8|5207.8|5206.21|5206.21|0
1621324930000|2021-05-18 08:02:10|5206.22|5206.22|5207.32|5207.32|5207.32|5207.32|5206.22|5206.22|0
1621324940000|2021-05-18 08:02:20|5207.9|5207.9|5209.08|5209.08|5209.08|5209.08|5207.9|5207.9|0
1621324950000|2021-05-18 08:02:30|5208.86|5208.86|5209.24|5209.24|5209.32|5209.32|5208.86|5208.86|0
1621324960000|2021-05-18 08:02:40|5209.48|5209.48|5209.27|5209.27|5209.48|5209.48|5209.27|5209.27|0
1621324970000|2021-05-18 08:02:50|5208.69|5208.69|5208.45|5208.45|5208.69|5208.69|5208.45|5208.45|0
1621324980000|2021-05-18 08:03:00|5207.87|5207.87|5207.82|5207.82|5207.87|5207.87|5207.82|5207.82|0
1621324990000|2021-05-18 08:03:10|5207.81|5207.81|5207.95|5207.95|5207.95|5207.95|5207.35|5207.35|0
1621325000000|2021-05-18 08:03:20|5207.98|5207.98|5208.19|5208.19|5208.19|5208.19|5207.98|5207.98|0
1621325010000|2021-05-18 08:03:30|5208.67|5208.67|5208.38|5208.38|5208.67|5208.67|5208.38|5208.38|0
1621325020000|2021-05-18 08:03:40|5207.86|5207.86|5208.57|5208.57|5208.79|5208.79|5207.42|5207.42|0
1621325030000|2021-05-18 08:03:50|5208.09|5208.09|5208.09|5208.09|5208.09|5208.09|5208.09|5208.09|0
1621325040000|2021-05-18 08:04:00|5207.86|5207.86|5209.41|5209.41|5209.48|5209.48|5207.86|5207.86|0
1621325050000|2021-05-18 08:04:10|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|5209.19|0
1621325060000|2021-05-18 08:04:20|5208.5|5208.5|5209.27|5209.27|5209.27|5209.27|5208.5|5208.5|0
1621325070000|2021-05-18 08:04:30|5209.48|5209.48|5209.29|5209.29|5209.77|5209.77|5209.29|5209.29|0
1621325080000|2021-05-18 08:04:40|5209.58|5209.58|5209.58|5209.58|5209.58|5209.58|5209.58|5209.58|0
1621325090000|2021-05-18 08:04:50|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|5209.34|0
1621325100000|2021-05-18 08:05:00|5208.55|5208.55|5208.84|5208.84|5208.84|5208.84|5207.57|5207.57|0
1621325110000|2021-05-18 08:05:10|5209.08|5209.08|5209.32|5209.32|5209.32|5209.32|5209.08|5209.08|0
1621325120000|2021-05-18 08:05:20|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|5208.6|0
1621325130000|2021-05-18 08:05:30|5208.38|5208.38|5208.38|5208.38|5208.38|5208.38|5208.38|5208.38|0
1621325140000|2021-05-18 08:05:40|5208.62|5208.62|5208.62|5208.62|5208.62|5208.62|5208.62|5208.62|0
1621325150000|2021-05-18 08:05:50|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|5207.47|0
1621325160000|2021-05-18 08:06:00|5207.18|5207.18|5209.08|5209.08|5209.08|5209.08|5207.18|5207.18|0
1621325170000|2021-05-18 08:06:10|5208.79|5208.79|5209.36|5209.36|5209.36|5209.36|5208.5|5208.5|0
1621325180000|2021-05-18 08:06:20|5209.64|5209.64|5211.47|5211.47|5211.93|5211.93|5209.64|5209.64|0
1621325190000|2021-05-18 08:06:30|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|5210.89|0
1621325200000|2021-05-18 08:06:40|5211.13|5211.13|5211.71|5211.71|5211.71|5211.71|5210.89|5210.89|0
1621325210000|2021-05-18 08:06:50|5211.93|5211.93|5210.58|5210.58|5211.93|5211.93|5209.69|5209.69|0
1621325220000|2021-05-18 08:07:00|5211.45|5211.45|5213.94|5213.94|5213.94|5213.94|5211.45|5211.45|0
1621325230000|2021-05-18 08:07:10|5214.16|5214.16|5215.53|5215.53|5216.61|5216.61|5214.16|5214.16|0
1621325240000|2021-05-18 08:07:20|5215.82|5215.82|5216.11|5216.11|5216.11|5216.11|5215.82|5215.82|0
1621325250000|2021-05-18 08:07:30|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|0
1621325260000|2021-05-18 08:07:40|5215.48|5215.48|5216.91|5216.91|5216.91|5216.91|5215.48|5215.48|0
1621325270000|2021-05-18 08:07:50|5216.96|5216.96|5214.94|5214.94|5216.96|5216.96|5214.94|5214.94|0
1621325280000|2021-05-18 08:08:00|5214.66|5214.66|5214.66|5214.66|5214.66|5214.66|5214.37|5214.37|0
1621325290000|2021-05-18 08:08:10|5214.22|5214.22|5214.06|5214.06|5214.3|5214.3|5213.18|5213.18|0
1621325300000|2021-05-18 08:08:20|5214.63|5214.63|5215.86|5215.86|5215.86|5215.86|5214.63|5214.63|0
1621325310000|2021-05-18 08:08:30|5216.07|5216.07|5215.86|5215.86|5216.07|5216.07|5215.86|5215.86|0
1621325320000|2021-05-18 08:08:40|5216.15|5216.15|5215.31|5215.31|5216.15|5216.15|5215.31|5215.31|0
1621325330000|2021-05-18 08:08:50|5215.88|5215.88|5215.88|5215.88|5215.88|5215.88|5215.88|5215.88|0
1621325340000|2021-05-18 08:09:00|5215.59|5215.59|5214.41|5214.41|5215.59|5215.59|5213.83|5213.83|0
1621325350000|2021-05-18 08:09:10|5213.69|5213.69|5213.69|5213.69|5213.69|5213.69|5213.69|5213.69|0
1621325370000|2021-05-18 08:09:30|5212.69|5212.69|5212.25|5212.25|5212.69|5212.69|5212.25|5212.25|0
1621325380000|2021-05-18 08:09:40|5212.32|5212.32|5212.56|5212.56|5212.58|5212.58|5212.32|5212.32|0
1621325390000|2021-05-18 08:09:50|5211.79|5211.79|5211.22|5211.22|5212.08|5212.08|5211.22|5211.22|0
1621325400000|2021-05-18 08:10:00|5211.51|5211.51|5211.14|5211.14|5211.64|5211.64|5210.92|5210.92|0
1621325410000|2021-05-18 08:10:10|5211.42|5211.42|5213.12|5213.12|5213.12|5213.12|5211.42|5211.42|0
1621325420000|2021-05-18 08:10:20|5212.65|5212.65|5212.65|5212.65|5213.8|5213.8|5212.65|5212.65|0
1621325430000|2021-05-18 08:10:30|5213.08|5213.08|5211.04|5211.04|5213.08|5213.08|5211.04|5211.04|0
1621325440000|2021-05-18 08:10:40|5210.99|5210.99|5211.43|5211.43|5211.86|5211.86|5210.85|5210.85|0
1621325450000|2021-05-18 08:10:50|5212.15|5212.15|5212.81|5212.81|5212.81|5212.81|5211.65|5211.65|0
1621325460000|2021-05-18 08:11:00|5213.53|5213.53|5214.1|5214.1|5214.1|5214.1|5213.53|5213.53|0
1621325470000|2021-05-18 08:11:10|5214.39|5214.39|5214.8|5214.8|5214.8|5214.8|5214.1|5214.1|0
1621325480000|2021-05-18 08:11:20|5214.22|5214.22|5214.8|5214.8|5214.8|5214.8|5214.22|5214.22|0
1621325490000|2021-05-18 08:11:30|5214.58|5214.58|5212.52|5212.52|5214.58|5214.58|5212.52|5212.52|0
1621325500000|2021-05-18 08:11:40|5212.28|5212.28|5212.31|5212.31|5212.31|5212.31|5211.8|5211.8|0
1621325510000|2021-05-18 08:11:50|5212.59|5212.59|5213.84|5213.84|5213.84|5213.84|5212.59|5212.59|0
1621325520000|2021-05-18 08:12:00|5214.56|5214.56|5216.07|5216.07|5216.07|5216.07|5214.56|5214.56|0
1621325530000|2021-05-18 08:12:10|5216.29|5216.29|5216.58|5216.58|5216.58|5216.58|5216.29|5216.29|0
1621325540000|2021-05-18 08:12:20|5216.29|5216.29|5216.46|5216.46|5216.46|5216.46|5215.4|5215.4|0
1621325550000|2021-05-18 08:12:30|5216.17|5216.17|5216.96|5216.96|5216.96|5216.96|5216.17|5216.17|0
1621325560000|2021-05-18 08:12:40|5217.2|5217.2|5217.17|5217.17|5217.2|5217.2|5217.17|5217.17|0
1621325580000|2021-05-18 08:13:00|5216.88|5216.88|5216.06|5216.06|5216.88|5216.88|5216.06|5216.06|0
1621325590000|2021-05-18 08:13:10|5215.48|5215.48|5216.06|5216.06|5216.06|5216.06|5215.48|5215.48|0
1621325600000|2021-05-18 08:13:20|5215.77|5215.77|5216.06|5216.06|5216.06|5216.06|5215.77|5215.77|0
1621325610000|2021-05-18 08:13:30|5216.3|5216.3|5217.91|5217.91|5217.91|5217.91|5216.3|5216.3|0
1621325620000|2021-05-18 08:13:40|5217.89|5217.89|5217.97|5217.97|5217.97|5217.97|5217.89|5217.89|0
1621325640000|2021-05-18 08:14:00|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|0
1621325650000|2021-05-18 08:14:10|5218.33|5218.33|5218.91|5218.91|5219.49|5219.49|5218.33|5218.33|0
1621325660000|2021-05-18 08:14:20|5218.95|5218.95|5218.66|5218.66|5219.24|5219.24|5218.37|5218.37|0
1621325670000|2021-05-18 08:14:30|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|5218.62|0
1621325680000|2021-05-18 08:14:40|5218.91|5218.91|5219.68|5219.68|5219.68|5219.68|5218.91|5218.91|0
1621325690000|2021-05-18 08:14:50|5219.2|5219.2|5219.7|5219.7|5219.7|5219.7|5219.2|5219.2|0
1621325700000|2021-05-18 08:15:00|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|5220.4|0
1621325710000|2021-05-18 08:15:10|5220.11|5220.11|5219.82|5219.82|5220.4|5220.4|5219.82|5219.82|0
1621325720000|2021-05-18 08:15:20|5219.87|5219.87|5218.88|5218.88|5219.87|5219.87|5218.88|5218.88|0
1621325730000|2021-05-18 08:15:30|5219.12|5219.12|5217.87|5217.87|5219.12|5219.12|5217.87|5217.87|0
1621325740000|2021-05-18 08:15:40|5218.16|5218.16|5217.4|5217.4|5218.16|5218.16|5217.4|5217.4|0
1621325750000|2021-05-18 08:15:50|5217.69|5217.69|5217.11|5217.11|5218.26|5218.26|5217.11|5217.11|0
1621325760000|2021-05-18 08:16:00|5217.4|5217.4|5217.4|5217.4|5217.4|5217.4|5217.4|5217.4|0
1621325770000|2021-05-18 08:16:10|5216.17|5216.17|5215.45|5215.45|5216.17|5216.17|5215.43|5215.43|0
1621325780000|2021-05-18 08:16:20|5213.6|5213.6|5213.6|5213.6|5213.6|5213.6|5213.38|5213.38|0
1621325790000|2021-05-18 08:16:30|5214.17|5214.17|5214.84|5214.84|5214.84|5214.84|5213.93|5213.93|0
1621325800000|2021-05-18 08:16:40|5215.13|5215.13|5214.12|5214.12|5215.13|5215.13|5213.07|5213.07|0
1621325810000|2021-05-18 08:16:50|5214.1|5214.1|5213.89|5213.89|5214.12|5214.12|5213.64|5213.64|0
1621325820000|2021-05-18 08:17:00|5214.37|5214.37|5216.19|5216.19|5216.19|5216.19|5214.37|5214.37|0
1621325830000|2021-05-18 08:17:10|5217.9|5217.9|5220.63|5220.63|5220.63|5220.63|5217.08|5217.08|0
1621325840000|2021-05-18 08:17:20|5220.2|5220.2|5221.05|5221.05|5221.28|5221.28|5220.2|5220.2|0
1621325850000|2021-05-18 08:17:30|5220.01|5220.01|5220.01|5220.01|5220.01|5220.01|5219.72|5219.72|0
1621325860000|2021-05-18 08:17:40|5220.59|5220.59|5221.09|5221.09|5221.33|5221.33|5220.59|5220.59|0
1621325870000|2021-05-18 08:17:50|5220.88|5220.88|5220.66|5220.66|5220.88|5220.88|5220.66|5220.66|0
1621325880000|2021-05-18 08:18:00|5219.87|5219.87|5222.78|5222.78|5222.78|5222.78|5219.87|5219.87|0
1621325890000|2021-05-18 08:18:10|5222.2|5222.2|5223.54|5223.54|5223.54|5223.54|5222.2|5222.2|0
1621325900000|2021-05-18 08:18:20|5222.65|5222.65|5223.23|5223.23|5223.61|5223.61|5222.41|5222.41|0
1621325930000|2021-05-18 08:18:50|5223.97|5223.97|5227.53|5227.53|5227.53|5227.53|5223.97|5223.97|0
1621325940000|2021-05-18 08:19:00|5227.97|5227.97|5228.08|5228.08|5230.39|5230.39|5227.97|5227.97|0
1621325950000|2021-05-18 08:19:10|5227.79|5227.79|5227.33|5227.33|5228.2|5228.2|5227.04|5227.04|0
1621325960000|2021-05-18 08:19:20|5227.62|5227.62|5227.86|5227.86|5227.86|5227.86|5226.99|5226.99|0
1621325970000|2021-05-18 08:19:30|5228.44|5228.44|5228.78|5228.78|5228.78|5228.78|5228.2|5228.2|0
1621325980000|2021-05-18 08:19:40|5227.62|5227.62|5227.77|5227.77|5227.77|5227.77|5226.97|5226.97|0
1621325990000|2021-05-18 08:19:50|5226.61|5226.61|5227.4|5227.4|5227.4|5227.4|5226.61|5226.61|0
1621326000000|2021-05-18 08:20:00|5227.69|5227.69|5227.69|5227.69|5228.27|5228.27|5227.19|5227.19|0
1621326010000|2021-05-18 08:20:10|5227.11|5227.11|5227.4|5227.4|5227.4|5227.4|5227.11|5227.11|0
1621326020000|2021-05-18 08:20:20|5227.98|5227.98|5227.04|5227.04|5228.2|5228.2|5227.04|5227.04|0
1621326030000|2021-05-18 08:20:30|5227.33|5227.33|5230.05|5230.05|5230.05|5230.05|5227.11|5227.11|0
1621326040000|2021-05-18 08:20:40|5230.34|5230.34|5230.05|5230.05|5230.34|5230.34|5229.76|5229.76|0
1621326050000|2021-05-18 08:20:50|5230.29|5230.29|5229.71|5229.71|5230.29|5230.29|5229.42|5229.42|0
1621326060000|2021-05-18 08:21:00|5228.95|5228.95|5227.89|5227.89|5228.95|5228.95|5227.6|5227.6|0
1621326070000|2021-05-18 08:21:10|5226.91|5226.91|5226.69|5226.69|5226.98|5226.98|5226.69|5226.69|0
1621326080000|2021-05-18 08:21:20|5226.4|5226.4|5223.36|5223.36|5226.4|5226.4|5223.36|5223.36|0
1621326090000|2021-05-18 08:21:30|5223.57|5223.57|5225.56|5225.56|5225.56|5225.56|5223.57|5223.57|0
1621326110000|2021-05-18 08:21:50|5225.35|5225.35|5226.65|5226.65|5226.94|5226.94|5225.35|5225.35|0
1621326130000|2021-05-18 08:22:10|5226.6|5226.6|5231.07|5231.07|5231.07|5231.07|5226.6|5226.6|0
1621326140000|2021-05-18 08:22:20|5231.36|5231.36|5231.36|5231.36|5231.65|5231.65|5231.07|5231.07|0
1621326150000|2021-05-18 08:22:30|5231.07|5231.07|5230.59|5230.59|5231.07|5231.07|5230.35|5230.35|0
1621326160000|2021-05-18 08:22:40|5230.3|5230.3|5230.3|5230.3|5230.3|5230.3|5230.01|5230.01|0
1621326170000|2021-05-18 08:22:50|5230.59|5230.59|5232.66|5232.66|5232.66|5232.66|5230.59|5230.59|0
1621326180000|2021-05-18 08:23:00|5232.37|5232.37|5231.78|5231.78|5232.39|5232.39|5231.78|5231.78|0
1621326190000|2021-05-18 08:23:10|5230.91|5230.91|5230.38|5230.38|5230.91|5230.91|5230.38|5230.38|0
1621326210000|2021-05-18 08:23:30|5230.09|5230.09|5227.69|5227.69|5230.09|5230.09|5227.69|5227.69|0
1621326220000|2021-05-18 08:23:40|5227.93|5227.93|5227.93|5227.93|5227.93|5227.93|5227.93|5227.93|0
1621326230000|2021-05-18 08:23:50|5228.17|5228.17|5229.28|5229.28|5229.28|5229.28|5228.17|5228.17|0
1621326240000|2021-05-18 08:24:00|5230.04|5230.04|5232.54|5232.54|5232.54|5232.54|5230.04|5230.04|0
1621326250000|2021-05-18 08:24:10|5233.7|5233.7|5232.54|5232.54|5233.7|5233.7|5232.54|5232.54|0
1621326260000|2021-05-18 08:24:20|5232.83|5232.83|5232.3|5232.3|5232.83|5232.83|5231.72|5231.72|0
1621326270000|2021-05-18 08:24:30|5232.59|5232.59|5232.88|5232.88|5233.6|5233.6|5232.59|5232.59|0
1621326280000|2021-05-18 08:24:40|5232.59|5232.59|5232.28|5232.28|5232.85|5232.85|5232.28|5232.28|0
1621326290000|2021-05-18 08:24:50|5231.8|5231.8|5231.87|5231.87|5231.87|5231.87|5231.29|5231.29|0
1621326300000|2021-05-18 08:25:00|5231.58|5231.58|5231.03|5231.03|5232.58|5232.58|5231.03|5231.03|0
1621326310000|2021-05-18 08:25:10|5230.79|5230.79|5231.18|5231.18|5231.47|5231.47|5230.36|5230.36|0
1621326320000|2021-05-18 08:25:20|5230.89|5230.89|5230.6|5230.6|5230.89|5230.89|5230.31|5230.31|0
1621326330000|2021-05-18 08:25:30|5230.31|5230.31|5228.27|5228.27|5230.31|5230.31|5227.98|5227.98|0
1621326340000|2021-05-18 08:25:40|5226.74|5226.74|5228.32|5228.32|5228.32|5228.32|5226.74|5226.74|0
1621326350000|2021-05-18 08:25:50|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|0
1621326360000|2021-05-18 08:26:00|5229.09|5229.09|5228.32|5228.32|5229.09|5229.09|5227.75|5227.75|0
1621326370000|2021-05-18 08:26:10|5227.75|5227.75|5227.54|5227.54|5227.78|5227.78|5227.54|5227.54|0
1621326380000|2021-05-18 08:26:20|5227.83|5227.83|5228.45|5228.45|5228.45|5228.45|5227.54|5227.54|0
1621326390000|2021-05-18 08:26:30|5228.02|5228.02|5228.88|5228.88|5228.88|5228.88|5228.02|5228.02|0
1621326400000|2021-05-18 08:26:40|5229.12|5229.12|5230.85|5230.85|5230.85|5230.85|5229.12|5229.12|0
1621326410000|2021-05-18 08:26:50|5231.09|5231.09|5230.04|5230.04|5231.09|5231.09|5229.75|5229.75|0
1621326420000|2021-05-18 08:27:00|5229.75|5229.75|5230.26|5230.26|5230.47|5230.47|5229.54|5229.54|0
1621326430000|2021-05-18 08:27:10|5229.97|5229.97|5230.21|5230.21|5230.69|5230.69|5229.97|5229.97|0
1621326440000|2021-05-18 08:27:20|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|5230.47|0
1621326450000|2021-05-18 08:27:30|5230.23|5230.23|5230.23|5230.23|5230.23|5230.23|5230.23|5230.23|0
1621326460000|2021-05-18 08:27:40|5229.13|5229.13|5229.32|5229.32|5229.6|5229.6|5229.13|5229.13|0
1621326470000|2021-05-18 08:27:50|5228.6|5228.6|5228.62|5228.62|5229.08|5229.08|5227.95|5227.95|0
1621326480000|2021-05-18 08:28:00|5228.86|5228.86|5229.1|5229.1|5229.1|5229.1|5228.86|5228.86|0
1621326490000|2021-05-18 08:28:10|5228.86|5228.86|5229.56|5229.56|5229.56|5229.56|5228.86|5228.86|0
1621326500000|2021-05-18 08:28:20|5229.08|5229.08|5229.27|5229.27|5229.56|5229.56|5229.08|5229.08|0
1621326510000|2021-05-18 08:28:30|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|0
1621326520000|2021-05-18 08:28:40|5230.64|5230.64|5232.49|5232.49|5232.49|5232.49|5230.64|5230.64|0
1621326530000|2021-05-18 08:28:50|5233.06|5233.06|5233.3|5233.3|5233.3|5233.3|5232.65|5232.65|0
1621326540000|2021-05-18 08:29:00|5233.8|5233.8|5232.56|5232.56|5233.8|5233.8|5232.56|5232.56|0
1621326550000|2021-05-18 08:29:10|5232.32|5232.32|5230.66|5230.66|5232.32|5232.32|5230.37|5230.37|0
1621326560000|2021-05-18 08:29:20|5230.42|5230.42|5230.42|5230.42|5230.42|5230.42|5230.42|5230.42|0
1621326580000|2021-05-18 08:29:40|5230.13|5230.13|5230.61|5230.61|5230.61|5230.61|5230.13|5230.13|0
1621326600000|2021-05-18 08:30:00|5230.33|5230.33|5230.33|5230.33|5230.33|5230.33|5230.33|5230.33|0
1621326610000|2021-05-18 08:30:10|5231.19|5231.19|5230.76|5230.76|5231.19|5231.19|5230.76|5230.76|0
1621326620000|2021-05-18 08:30:20|5230.47|5230.47|5233.11|5233.11|5233.57|5233.57|5230.47|5230.47|0
1621326630000|2021-05-18 08:30:30|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|5233.35|0
1621326640000|2021-05-18 08:30:40|5233.07|5233.07|5229.68|5229.68|5233.07|5233.07|5229.68|5229.68|0
1621326650000|2021-05-18 08:30:50|5230.55|5230.55|5230.55|5230.55|5230.55|5230.55|5230.55|5230.55|0
1621326660000|2021-05-18 08:31:00|5230.26|5230.26|5230.26|5230.26|5230.26|5230.26|5230.26|5230.26|0
1621326690000|2021-05-18 08:31:30|5229.68|5229.68|5226.45|5226.45|5229.68|5229.68|5226.45|5226.45|0
1621326700000|2021-05-18 08:31:40|5226.71|5226.71|5227.37|5227.37|5227.37|5227.37|5226.65|5226.65|0
1621326710000|2021-05-18 08:31:50|5227.14|5227.14|5228|5228|5228|5228|5227.14|5227.14|0
1621326720000|2021-05-18 08:32:00|5228.22|5228.22|5227.5|5227.5|5228.51|5228.51|5227.5|5227.5|0
1621326740000|2021-05-18 08:32:20|5227.51|5227.51|5227.75|5227.75|5227.75|5227.75|5227.51|5227.51|0
1621326750000|2021-05-18 08:32:30|5228.64|5228.64|5228.64|5228.64|5228.64|5228.64|5228.64|5228.64|0
1621326760000|2021-05-18 08:32:40|5228.21|5228.21|5228.02|5228.02|5228.21|5228.21|5227.92|5227.92|0
1621326770000|2021-05-18 08:32:50|5227.73|5227.73|5226.57|5226.57|5227.73|5227.73|5226.57|5226.57|0
1621326780000|2021-05-18 08:33:00|5226.36|5226.36|5225.88|5225.88|5226.36|5226.36|5225.88|5225.88|0
1621326790000|2021-05-18 08:33:10|5226.17|5226.17|5225.88|5225.88|5226.17|5226.17|5225.88|5225.88|0
1621326800000|2021-05-18 08:33:20|5225.89|5225.89|5224.04|5224.04|5225.92|5225.92|5223.56|5223.56|0
1621326810000|2021-05-18 08:33:30|5223.56|5223.56|5225.46|5225.46|5225.46|5225.46|5223.56|5223.56|0
1621326820000|2021-05-18 08:33:40|5225.17|5225.17|5224.72|5224.72|5225.17|5225.17|5224.5|5224.5|0
1621326830000|2021-05-18 08:33:50|5224.96|5224.96|5225.51|5225.51|5225.51|5225.51|5224.96|5224.96|0
1621326840000|2021-05-18 08:34:00|5225.22|5225.22|5225.75|5225.75|5225.75|5225.75|5225.17|5225.17|0
1621326850000|2021-05-18 08:34:10|5225.46|5225.46|5224.93|5224.93|5225.46|5225.46|5224.93|5224.93|0
1621326860000|2021-05-18 08:34:20|5224.05|5224.05|5223.23|5223.23|5224.05|5224.05|5222.65|5222.65|0
1621326870000|2021-05-18 08:34:30|5222.65|5222.65|5222.65|5222.65|5222.65|5222.65|5222.65|5222.65|0
1621326880000|2021-05-18 08:34:40|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|0
1621326890000|2021-05-18 08:34:50|5222.08|5222.08|5221.79|5221.79|5222.08|5222.08|5221.55|5221.55|0
1621326900000|2021-05-18 08:35:00|5222|5222|5222.29|5222.29|5222.29|5222.29|5222|5222|0
1621326910000|2021-05-18 08:35:10|5222.58|5222.58|5222.58|5222.58|5222.58|5222.58|5222.58|5222.58|0
1621326920000|2021-05-18 08:35:20|5222.36|5222.36|5224.09|5224.09|5224.38|5224.38|5222.34|5222.34|0
1621326930000|2021-05-18 08:35:30|5224.67|5224.67|5225.34|5225.34|5225.34|5225.34|5224.38|5224.38|0
1621326940000|2021-05-18 08:35:40|5226.21|5226.21|5228.79|5228.79|5229.01|5229.01|5226.21|5226.21|0
1621326950000|2021-05-18 08:35:50|5228.34|5228.34|5228.05|5228.05|5228.34|5228.34|5228.05|5228.05|0
1621326970000|2021-05-18 08:36:10|5228.26|5228.26|5231.12|5231.12|5231.12|5231.12|5228.26|5228.26|0
1621326980000|2021-05-18 08:36:20|5231.33|5231.33|5231.91|5231.91|5231.91|5231.91|5231.33|5231.33|0
1621326990000|2021-05-18 08:36:30|5232.2|5232.2|5231.33|5231.33|5232.42|5232.42|5231.33|5231.33|0
1621327000000|2021-05-18 08:36:40|5231.91|5231.91|5231.91|5231.91|5231.91|5231.91|5231.91|5231.91|0
1621327020000|2021-05-18 08:37:00|5232.15|5232.15|5231.57|5231.57|5232.15|5232.15|5231.57|5231.57|0
1621327030000|2021-05-18 08:37:10|5232|5232|5232|5232|5232|5232|5232|5232|0
1621327040000|2021-05-18 08:37:20|5231.53|5231.53|5231.83|5231.83|5232.27|5232.27|5231.53|5231.53|0
1621327050000|2021-05-18 08:37:30|5232.05|5232.05|5230.78|5230.78|5232.05|5232.05|5230.25|5230.25|0
1621327060000|2021-05-18 08:37:40|5230.54|5230.54|5231.62|5231.62|5231.62|5231.62|5230.54|5230.54|0
1621327070000|2021-05-18 08:37:50|5232.32|5232.32|5232.34|5232.34|5232.58|5232.58|5232.32|5232.32|0
1621327090000|2021-05-18 08:38:10|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|5232.12|0
1621327100000|2021-05-18 08:38:20|5232.14|5232.14|5232.05|5232.05|5232.14|5232.14|5232.05|5232.05|0
1621327110000|2021-05-18 08:38:30|5232.48|5232.48|5232.24|5232.24|5232.48|5232.48|5232.24|5232.24|0
1621327120000|2021-05-18 08:38:40|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|5231.95|0
1621327130000|2021-05-18 08:38:50|5232.38|5232.38|5235.21|5235.21|5235.68|5235.68|5232.38|5232.38|0
1621327140000|2021-05-18 08:39:00|5235.26|5235.26|5235.29|5235.29|5235.57|5235.57|5235.26|5235.26|0
1621327150000|2021-05-18 08:39:10|5235.52|5235.52|5236.74|5236.74|5236.74|5236.74|5235.52|5235.52|0
1621327160000|2021-05-18 08:39:20|5236.76|5236.76|5238.19|5238.19|5238.19|5238.19|5236.74|5236.74|0
1621327170000|2021-05-18 08:39:30|5238.21|5238.21|5236.96|5236.96|5238.23|5238.23|5236.51|5236.51|0
1621327180000|2021-05-18 08:39:40|5236.72|5236.72|5235.85|5235.85|5236.72|5236.72|5235.85|5235.85|0
1621327190000|2021-05-18 08:39:50|5237.08|5237.08|5238.22|5238.22|5238.22|5238.22|5237.08|5237.08|0
1621327200000|2021-05-18 08:40:00|5237.79|5237.79|5238.51|5238.51|5238.51|5238.51|5237.79|5237.79|0
1621327220000|2021-05-18 08:40:20|5237.8|5237.8|5236.69|5236.69|5237.8|5237.8|5236.69|5236.69|0
1621327240000|2021-05-18 08:40:40|5237.17|5237.17|5234.65|5234.65|5237.17|5237.17|5234.65|5234.65|0
1621327250000|2021-05-18 08:40:50|5234.71|5234.71|5234.71|5234.71|5234.71|5234.71|5234.71|5234.71|0
1621327260000|2021-05-18 08:41:00|5234.92|5234.92|5234.71|5234.71|5234.92|5234.92|5234.71|5234.71|0
1621327270000|2021-05-18 08:41:10|5234.01|5234.01|5234.36|5234.36|5234.36|5234.36|5233.71|5233.71|0
1621327280000|2021-05-18 08:41:20|5233.88|5233.88|5230.73|5230.73|5233.88|5233.88|5230.47|5230.47|0
1621327290000|2021-05-18 08:41:30|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|5230.16|0
1621327300000|2021-05-18 08:41:40|5230.37|5230.37|5230.37|5230.37|5230.37|5230.37|5230.37|5230.37|0
1621327310000|2021-05-18 08:41:50|5230.8|5230.8|5232.6|5232.6|5232.6|5232.6|5230.8|5230.8|0
1621327320000|2021-05-18 08:42:00|5232.57|5232.57|5232.86|5232.86|5232.86|5232.86|5232.57|5232.57|0
1621327330000|2021-05-18 08:42:10|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|5233.51|0
1621327340000|2021-05-18 08:42:20|5233.54|5233.54|5233.54|5233.54|5233.54|5233.54|5233.54|5233.54|0
1621327350000|2021-05-18 08:42:30|5233.83|5233.83|5234.09|5234.09|5234.31|5234.31|5233.83|5233.83|0
1621327360000|2021-05-18 08:42:40|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|5234.08|0
1621327370000|2021-05-18 08:42:50|5233.84|5233.84|5229.98|5229.98|5233.84|5233.84|5229.98|5229.98|0
1621327380000|2021-05-18 08:43:00|5230.22|5230.22|5230.04|5230.04|5230.22|5230.22|5230|5230|0
1621327390000|2021-05-18 08:43:10|5229.8|5229.8|5227.78|5227.78|5229.8|5229.8|5227.54|5227.54|0
1621327400000|2021-05-18 08:43:20|5228.07|5228.07|5229.01|5229.01|5229.01|5229.01|5227.85|5227.85|0
1621327420000|2021-05-18 08:43:40|5228.77|5228.77|5228.77|5228.77|5228.77|5228.77|5228.77|5228.77|0
1621327430000|2021-05-18 08:43:50|5227.61|5227.61|5228.43|5228.43|5228.43|5228.43|5227.61|5227.61|0
1621327440000|2021-05-18 08:44:00|5228.19|5228.19|5228.96|5228.96|5228.96|5228.96|5228.19|5228.19|0
1621327450000|2021-05-18 08:44:10|5229.39|5229.39|5229.39|5229.39|5229.39|5229.39|5229.39|5229.39|0
1621327470000|2021-05-18 08:44:30|5229.63|5229.63|5229.34|5229.34|5229.63|5229.63|5229.34|5229.34|0
1621327480000|2021-05-18 08:44:40|5229.05|5229.05|5229.05|5229.05|5229.05|5229.05|5229.05|5229.05|0
1621327490000|2021-05-18 08:44:50|5228.57|5228.57|5227.42|5227.42|5228.57|5228.57|5227.42|5227.42|0
1621327500000|2021-05-18 08:45:00|5226.98|5226.98|5227.49|5227.49|5227.49|5227.49|5226.98|5226.98|0
1621327510000|2021-05-18 08:45:10|5227.27|5227.27|5227.27|5227.27|5227.27|5227.27|5227.27|5227.27|0
1621327520000|2021-05-18 08:45:20|5226.69|5226.69|5226.69|5226.69|5226.69|5226.69|5226.69|5226.69|0
1621327540000|2021-05-18 08:45:40|5226.91|5226.91|5226.91|5226.91|5226.91|5226.91|5226.91|5226.91|0
1621327550000|2021-05-18 08:45:50|5226.14|5226.14|5226.91|5226.91|5226.91|5226.91|5226.14|5226.14|0
1621327570000|2021-05-18 08:46:10|5226.43|5226.43|5226.43|5226.43|5226.43|5226.43|5226.43|5226.43|0
1621327580000|2021-05-18 08:46:20|5226.22|5226.22|5224.97|5224.97|5226.22|5226.22|5224.97|5224.97|0
1621327590000|2021-05-18 08:46:30|5224.75|5224.75|5225.33|5225.33|5225.33|5225.33|5224.75|5224.75|0
1621327600000|2021-05-18 08:46:40|5225.76|5225.76|5226.63|5226.63|5226.92|5226.92|5225.76|5225.76|0
1621327610000|2021-05-18 08:46:50|5226.92|5226.92|5226.84|5226.84|5226.92|5226.92|5226.84|5226.84|0
1621327620000|2021-05-18 08:47:00|5226.89|5226.89|5227.17|5227.17|5227.17|5227.17|5226.89|5226.89|0
1621327630000|2021-05-18 08:47:10|5227.44|5227.44|5227.44|5227.44|5227.44|5227.44|5227.44|5227.44|0
1621327640000|2021-05-18 08:47:20|5228.01|5228.01|5228.13|5228.13|5228.42|5228.42|5228.01|5228.01|0
1621327650000|2021-05-18 08:47:30|5228.35|5228.35|5228.64|5228.64|5228.64|5228.64|5228.35|5228.35|0
1621327680000|2021-05-18 08:48:00|5228.35|5228.35|5228.57|5228.57|5228.57|5228.57|5228.35|5228.35|0
1621327690000|2021-05-18 08:48:10|5228.28|5228.28|5228.28|5228.28|5228.28|5228.28|5228.28|5228.28|0
1621327700000|2021-05-18 08:48:20|5227.99|5227.99|5227.51|5227.51|5227.99|5227.99|5227.51|5227.51|0
1621327710000|2021-05-18 08:48:30|5227.27|5227.27|5228.25|5228.25|5228.25|5228.25|5227.05|5227.05|0
1621327720000|2021-05-18 08:48:40|5227.96|5227.96|5227.96|5227.96|5227.96|5227.96|5227.96|5227.96|0
1621327730000|2021-05-18 08:48:50|5228.2|5228.2|5228.73|5228.73|5228.73|5228.73|5228.2|5228.2|0
1621327750000|2021-05-18 08:49:10|5228.95|5228.95|5229.19|5229.19|5229.19|5229.19|5228.95|5228.95|0
1621327760000|2021-05-18 08:49:20|5228.71|5228.71|5228.71|5228.71|5228.71|5228.71|5228.71|5228.71|0
1621327770000|2021-05-18 08:49:30|5228.42|5228.42|5228.42|5228.42|5228.42|5228.42|5228.42|5228.42|0
1621327790000|2021-05-18 08:49:50|5228.39|5228.39|5229.42|5229.42|5229.42|5229.42|5228.17|5228.17|0
1621327800000|2021-05-18 08:50:00|5230.33|5230.33|5230.09|5230.09|5230.57|5230.57|5230.09|5230.09|0
1621327810000|2021-05-18 08:50:10|5230.12|5230.12|5230.17|5230.17|5230.17|5230.17|5229.88|5229.88|0
1621327820000|2021-05-18 08:50:20|5230.38|5230.38|5230.67|5230.67|5230.67|5230.67|5230.38|5230.38|0
1621327830000|2021-05-18 08:50:30|5230.45|5230.45|5229.98|5229.98|5230.45|5230.45|5229.98|5229.98|0
1621327840000|2021-05-18 08:50:40|5229.4|5229.4|5228.94|5228.94|5229.4|5229.4|5228.85|5228.85|0
1621327850000|2021-05-18 08:50:50|5229.04|5229.04|5228.82|5228.82|5229.04|5229.04|5228.82|5228.82|0
1621327860000|2021-05-18 08:51:00|5227.77|5227.77|5229.68|5229.68|5229.68|5229.68|5227.77|5227.77|0
1621327870000|2021-05-18 08:51:10|5230.84|5230.84|5232.23|5232.23|5232.23|5232.23|5230.84|5230.84|0
1621327900000|2021-05-18 08:51:40|5232.47|5232.47|5233.35|5233.35|5233.35|5233.35|5232.47|5232.47|0
1621327910000|2021-05-18 08:51:50|5233.11|5233.11|5231.79|5231.79|5233.11|5233.11|5231.55|5231.55|0
1621327920000|2021-05-18 08:52:00|5231.07|5231.07|5230.5|5230.5|5231.07|5231.07|5230.5|5230.5|0
1621327930000|2021-05-18 08:52:10|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|5230.06|0
1621327940000|2021-05-18 08:52:20|5229.85|5229.85|5227.57|5227.57|5229.85|5229.85|5227.57|5227.57|0
1621327950000|2021-05-18 08:52:30|5227.85|5227.85|5226.92|5226.92|5227.85|5227.85|5226.92|5226.92|0
1621327960000|2021-05-18 08:52:40|5226.63|5226.63|5226.77|5226.77|5226.77|5226.77|5226.52|5226.52|0
1621327970000|2021-05-18 08:52:50|5226.48|5226.48|5226.7|5226.7|5226.71|5226.71|5226.48|5226.48|0
1621327980000|2021-05-18 08:53:00|5226.46|5226.46|5227.25|5227.25|5227.25|5227.25|5225.76|5225.76|0
1621327990000|2021-05-18 08:53:10|5226.77|5226.77|5226.99|5226.99|5227.23|5227.23|5226.77|5226.77|0
1621328000000|2021-05-18 08:53:20|5226.77|5226.77|5226.79|5226.79|5226.79|5226.79|5226.77|5226.77|0
1621328010000|2021-05-18 08:53:30|5226.32|5226.32|5225.52|5225.52|5226.56|5226.56|5225.52|5225.52|0
1621328020000|2021-05-18 08:53:40|5225.23|5225.23|5226.14|5226.14|5226.14|5226.14|5224.48|5224.48|0
1621328030000|2021-05-18 08:53:50|5226.38|5226.38|5226.39|5226.39|5226.4|5226.4|5226.16|5226.16|0
1621328040000|2021-05-18 08:54:00|5226.15|5226.15|5226.84|5226.84|5226.84|5226.84|5226.15|5226.15|0
1621328050000|2021-05-18 08:54:10|5226.36|5226.36|5226.36|5226.36|5226.36|5226.36|5226.36|5226.36|0
1621328060000|2021-05-18 08:54:20|5227.23|5227.23|5227.88|5227.88|5227.88|5227.88|5227.23|5227.23|0
1621328070000|2021-05-18 08:54:30|5227.45|5227.45|5227.28|5227.28|5227.45|5227.45|5226.7|5226.7|0
1621328080000|2021-05-18 08:54:40|5228|5228|5228|5228|5228|5228|5228|5228|0
1621328090000|2021-05-18 08:54:50|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|5228.29|0
1621328110000|2021-05-18 08:55:10|5228.72|5228.72|5228.52|5228.52|5228.72|5228.72|5228.29|5228.29|0
1621328120000|2021-05-18 08:55:20|5228.24|5228.24|5227.52|5227.52|5228.24|5228.24|5227.28|5227.28|0
1621328130000|2021-05-18 08:55:30|5227.3|5227.3|5228.26|5228.26|5228.26|5228.26|5227.06|5227.06|0
1621328150000|2021-05-18 08:55:50|5228.05|5228.05|5225.86|5225.86|5228.52|5228.52|5225.28|5225.28|0
1621328160000|2021-05-18 08:56:00|5225.66|5225.66|5225.66|5225.66|5225.66|5225.66|5225.66|5225.66|0
1621328170000|2021-05-18 08:56:10|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|5224.85|0
1621328180000|2021-05-18 08:56:20|5224.61|5224.61|5224.61|5224.61|5224.61|5224.61|5224.32|5224.32|0
1621328190000|2021-05-18 08:56:30|5224.39|5224.39|5223.53|5223.53|5224.39|5224.39|5223.53|5223.53|0
1621328200000|2021-05-18 08:56:40|5223.29|5223.29|5223.27|5223.27|5223.29|5223.29|5223.27|5223.27|0
1621328210000|2021-05-18 08:56:50|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|0
1621328220000|2021-05-18 08:57:00|5223.08|5223.08|5223.61|5223.61|5223.61|5223.61|5223.08|5223.08|0
1621328230000|2021-05-18 08:57:10|5223.82|5223.82|5224.06|5224.06|5224.06|5224.06|5223.82|5223.82|0
1621328240000|2021-05-18 08:57:20|5224.49|5224.49|5225.19|5225.19|5226.19|5226.19|5224.49|5224.49|0
1621328260000|2021-05-18 08:57:40|5224.9|5224.9|5225.62|5225.62|5225.62|5225.62|5224.9|5224.9|0
1621328270000|2021-05-18 08:57:50|5225.83|5225.83|5226.07|5226.07|5226.07|5226.07|5225.83|5225.83|0
1621328290000|2021-05-18 08:58:10|5226.65|5226.65|5226.98|5226.98|5226.98|5226.98|5226.65|5226.65|0
1621328300000|2021-05-18 08:58:20|5227.19|5227.19|5226.26|5226.26|5227.19|5227.19|5226.26|5226.26|0
1621328310000|2021-05-18 08:58:30|5226.16|5226.16|5225.23|5225.23|5226.16|5226.16|5225.23|5225.23|0
1621328320000|2021-05-18 08:58:40|5224.05|5224.05|5224.05|5224.05|5224.05|5224.05|5224.05|5224.05|0
1621328330000|2021-05-18 08:58:50|5224.49|5224.49|5224.46|5224.46|5224.96|5224.96|5224.46|5224.46|0
1621328340000|2021-05-18 08:59:00|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|5224.22|0
1621328360000|2021-05-18 08:59:20|5224|5224|5224|5224|5224|5224|5224|5224|0
1621328370000|2021-05-18 08:59:30|5223.53|5223.53|5224.03|5224.03|5224.03|5224.03|5223.53|5223.53|0
1621328380000|2021-05-18 08:59:40|5224.32|5224.32|5224.32|5224.32|5224.32|5224.32|5224.32|5224.32|0
1621328390000|2021-05-18 08:59:50|5223.81|5223.81|5223.76|5223.76|5223.81|5223.81|5223.76|5223.76|0
1621328400000|2021-05-18 09:00:00|5224|5224|5224.97|5224.97|5225.19|5225.19|5224|5224|0
1621328410000|2021-05-18 09:00:10|5224.69|5224.69|5224.69|5224.69|5224.69|5224.69|5224.69|5224.69|0
1621328420000|2021-05-18 09:00:20|5223.99|5223.99|5224.54|5224.54|5224.54|5224.54|5223.99|5223.99|0
1621328430000|2021-05-18 09:00:30|5224.33|5224.33|5224.52|5224.52|5224.54|5224.54|5224.3|5224.3|0
1621328440000|2021-05-18 09:00:40|5224.23|5224.23|5224.23|5224.23|5225|5225|5223.65|5223.65|0
1621328450000|2021-05-18 09:00:50|5224.47|5224.47|5224.51|5224.51|5224.76|5224.76|5224.47|5224.47|0
1621328460000|2021-05-18 09:01:00|5223.64|5223.64|5220.93|5220.93|5223.64|5223.64|5220.93|5220.93|0
1621328470000|2021-05-18 09:01:10|5221.36|5221.36|5221.42|5221.42|5221.42|5221.42|5221.36|5221.36|0
1621328480000|2021-05-18 09:01:20|5221.45|5221.45|5220.88|5220.88|5221.46|5221.46|5220.88|5220.88|0
1621328490000|2021-05-18 09:01:30|5220.92|5220.92|5221.15|5221.15|5221.39|5221.39|5220.92|5220.92|0
1621328500000|2021-05-18 09:01:40|5221.14|5221.14|5223.17|5223.17|5223.46|5223.46|5221.14|5221.14|0
1621328510000|2021-05-18 09:01:50|5222.69|5222.69|5222.75|5222.75|5222.75|5222.75|5222.69|5222.69|0
1621328520000|2021-05-18 09:02:00|5222.72|5222.72|5222|5222|5222.72|5222.72|5222|5222|0
1621328530000|2021-05-18 09:02:10|5222.67|5222.67|5222.69|5222.69|5222.69|5222.69|5222.67|5222.67|0
1621328540000|2021-05-18 09:02:20|5222.91|5222.91|5222.16|5222.16|5223.2|5223.2|5222.16|5222.16|0
1621328550000|2021-05-18 09:02:30|5222.63|5222.63|5222.63|5222.63|5222.63|5222.63|5222.63|5222.63|0
1621328560000|2021-05-18 09:02:40|5222.97|5222.97|5223.86|5223.86|5223.86|5223.86|5222.97|5222.97|0
1621328570000|2021-05-18 09:02:50|5224.34|5224.34|5224.34|5224.34|5224.34|5224.34|5224.34|5224.34|0
1621328580000|2021-05-18 09:03:00|5223.86|5223.86|5223.41|5223.41|5223.86|5223.86|5223.41|5223.41|0
1621328590000|2021-05-18 09:03:10|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|5223.43|0
1621328600000|2021-05-18 09:03:20|5222.95|5222.95|5220.89|5220.89|5222.95|5222.95|5220.89|5220.89|0
1621328620000|2021-05-18 09:03:40|5220.67|5220.67|5220.89|5220.89|5220.89|5220.89|5220.67|5220.67|0
1621328630000|2021-05-18 09:03:50|5221.13|5221.13|5222.33|5222.33|5222.56|5222.56|5220.67|5220.67|0
1621328640000|2021-05-18 09:04:00|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|5222.54|0
1621328650000|2021-05-18 09:04:10|5223.26|5223.26|5223.35|5223.35|5223.35|5223.35|5223.26|5223.26|0
1621328660000|2021-05-18 09:04:20|5223.64|5223.64|5223.64|5223.64|5223.64|5223.64|5223.64|5223.64|0
1621328670000|2021-05-18 09:04:30|5223.93|5223.93|5225.82|5225.82|5225.82|5225.82|5223.93|5223.93|0
1621328680000|2021-05-18 09:04:40|5225.34|5225.34|5225.34|5225.34|5225.34|5225.34|5225.34|5225.34|0
1621328690000|2021-05-18 09:04:50|5225.63|5225.63|5225.41|5225.41|5225.63|5225.63|5225.18|5225.18|0
1621328710000|2021-05-18 09:05:10|5225.47|5225.47|5224.25|5224.25|5225.47|5225.47|5224.25|5224.25|0
1621328720000|2021-05-18 09:05:20|5223.96|5223.96|5220.07|5220.07|5223.96|5223.96|5219.83|5219.83|0
1621328730000|2021-05-18 09:05:30|5219.85|5219.85|5219.56|5219.56|5219.85|5219.85|5219.56|5219.56|0
1621328740000|2021-05-18 09:05:40|5219.03|5219.03|5220.52|5220.52|5220.55|5220.55|5218.51|5218.51|0
1621328750000|2021-05-18 09:05:50|5220.04|5220.04|5220.26|5220.26|5220.26|5220.26|5220.04|5220.04|0
1621328760000|2021-05-18 09:06:00|5220.74|5220.74|5220.95|5220.95|5220.95|5220.95|5220.74|5220.74|0
1621328770000|2021-05-18 09:06:10|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|5221.51|0
1621328780000|2021-05-18 09:06:20|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|5221.05|5221.05|0
1621328790000|2021-05-18 09:06:30|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|5220.6|0
1621328800000|2021-05-18 09:06:40|5219.57|5219.57|5217.43|5217.43|5219.57|5219.57|5217.43|5217.43|0
1621328810000|2021-05-18 09:06:50|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|5217.19|0
1621328820000|2021-05-18 09:07:00|5216.9|5216.9|5216.28|5216.28|5216.9|5216.9|5216.28|5216.28|0
1621328830000|2021-05-18 09:07:10|5216.52|5216.52|5216.59|5216.59|5216.59|5216.59|5216.3|5216.3|0
1621328840000|2021-05-18 09:07:20|5218.15|5218.15|5218.44|5218.44|5218.44|5218.44|5218.15|5218.15|0
1621328860000|2021-05-18 09:07:40|5218.22|5218.22|5217.76|5217.76|5218.22|5218.22|5217.76|5217.76|0
1621328870000|2021-05-18 09:07:50|5218.24|5218.24|5218.69|5218.69|5218.69|5218.69|5218.24|5218.24|0
1621328880000|2021-05-18 09:08:00|5218.45|5218.45|5219.97|5219.97|5219.97|5219.97|5218.45|5218.45|0
1621328890000|2021-05-18 09:08:10|5219.49|5219.49|5220.22|5220.22|5220.51|5220.51|5219.49|5219.49|0
1621328900000|2021-05-18 09:08:20|5219.98|5219.98|5219.98|5219.98|5219.98|5219.98|5219.98|5219.98|0
1621328910000|2021-05-18 09:08:30|5219.74|5219.74|5219.98|5219.98|5220.25|5220.25|5219.74|5219.74|0
1621328930000|2021-05-18 09:08:50|5220.27|5220.27|5220.75|5220.75|5220.75|5220.75|5220.27|5220.27|0
1621328950000|2021-05-18 09:09:10|5220.03|5220.03|5219.33|5219.33|5220.08|5220.08|5219.33|5219.33|0
1621328960000|2021-05-18 09:09:20|5219.12|5219.12|5219.35|5219.35|5219.35|5219.35|5219.12|5219.12|0
1621328970000|2021-05-18 09:09:30|5218.49|5218.49|5218.59|5218.59|5218.78|5218.78|5218.06|5218.06|0
1621328980000|2021-05-18 09:09:40|5218.88|5218.88|5218.88|5218.88|5218.88|5218.88|5218.88|5218.88|0
1621328990000|2021-05-18 09:09:50|5219.09|5219.09|5219.09|5219.09|5219.09|5219.09|5219.09|5219.09|0
1621329000000|2021-05-18 09:10:00|5219.38|5219.38|5220.31|5220.31|5220.31|5220.31|5219.38|5219.38|0
1621329020000|2021-05-18 09:10:20|5219.6|5219.6|5221.51|5221.51|5221.51|5221.51|5218.85|5218.85|0
1621329030000|2021-05-18 09:10:30|5221.75|5221.75|5222.04|5222.04|5222.47|5222.47|5221.75|5221.75|0
1621329040000|2021-05-18 09:10:40|5221.83|5221.83|5221.11|5221.11|5221.83|5221.83|5221.11|5221.11|0
1621329050000|2021-05-18 09:10:50|5220.82|5220.82|5220.82|5220.82|5220.82|5220.82|5220.58|5220.58|0
1621329060000|2021-05-18 09:11:00|5220.88|5220.88|5220.88|5220.88|5220.88|5220.88|5220.88|5220.88|0
1621329070000|2021-05-18 09:11:10|5220.9|5220.9|5221.21|5221.21|5221.21|5221.21|5220.9|5220.9|0
1621329080000|2021-05-18 09:11:20|5221.5|5221.5|5221.79|5221.79|5221.79|5221.79|5221.5|5221.5|0
1621329090000|2021-05-18 09:11:30|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|5222.24|0
1621329100000|2021-05-18 09:11:40|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|0
1621329110000|2021-05-18 09:11:50|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|5221.95|0
1621329120000|2021-05-18 09:12:00|5222.53|5222.53|5222.53|5222.53|5222.53|5222.53|5222.29|5222.29|0
1621329130000|2021-05-18 09:12:10|5221.47|5221.47|5222.65|5222.65|5222.65|5222.65|5221.19|5221.19|0
1621329140000|2021-05-18 09:12:20|5222.7|5222.7|5222.7|5222.7|5222.7|5222.7|5222.41|5222.41|0
1621329150000|2021-05-18 09:12:30|5222.48|5222.48|5223.18|5223.18|5223.18|5223.18|5222.48|5222.48|0
1621329160000|2021-05-18 09:12:40|5223.46|5223.46|5222.08|5222.08|5223.46|5223.46|5222.08|5222.08|0
1621329170000|2021-05-18 09:12:50|5221.5|5221.5|5221.02|5221.02|5221.5|5221.5|5221.02|5221.02|0
1621329180000|2021-05-18 09:13:00|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|0
1621329190000|2021-05-18 09:13:10|5221.76|5221.76|5222|5222|5222|5222|5221.76|5221.76|0
1621329200000|2021-05-18 09:13:20|5221.71|5221.71|5221.42|5221.42|5221.71|5221.71|5221.42|5221.42|0
1621329210000|2021-05-18 09:13:30|5221.71|5221.71|5221.23|5221.23|5221.71|5221.71|5221.23|5221.23|0
1621329220000|2021-05-18 09:13:40|5220.94|5220.94|5219.43|5219.43|5220.94|5220.94|5219.43|5219.43|0
1621329230000|2021-05-18 09:13:50|5219.39|5219.39|5220.14|5220.14|5220.14|5220.14|5219.38|5219.38|0
1621329240000|2021-05-18 09:14:00|5220.11|5220.11|5220.13|5220.13|5220.13|5220.13|5220.11|5220.11|0
1621329250000|2021-05-18 09:14:10|5220.58|5220.58|5220.58|5220.58|5220.58|5220.58|5220.58|5220.58|0
1621329260000|2021-05-18 09:14:20|5220.34|5220.34|5219.86|5219.86|5220.34|5220.34|5219.86|5219.86|0
1621329270000|2021-05-18 09:14:30|5220.1|5220.1|5220.82|5220.82|5220.82|5220.82|5220.1|5220.1|0
1621329290000|2021-05-18 09:14:50|5219.86|5219.86|5219.12|5219.12|5219.86|5219.86|5218.98|5218.98|0
1621329300000|2021-05-18 09:15:00|5220.01|5220.01|5221.69|5221.69|5222.05|5222.05|5220.01|5220.01|0
1621329310000|2021-05-18 09:15:10|5221.41|5221.41|5220.4|5220.4|5221.41|5221.41|5220.4|5220.4|0
1621329320000|2021-05-18 09:15:20|5220.64|5220.64|5220.88|5220.88|5220.88|5220.88|5220.64|5220.64|0
1621329330000|2021-05-18 09:15:30|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|0
1621329340000|2021-05-18 09:15:40|5220.85|5220.85|5220.85|5220.85|5221.09|5221.09|5220.85|5220.85|0
1621329350000|2021-05-18 09:15:50|5221.38|5221.38|5220.8|5220.8|5221.67|5221.67|5220.8|5220.8|0
1621329360000|2021-05-18 09:16:00|5221.09|5221.09|5220.8|5220.8|5221.09|5221.09|5220.8|5220.8|0
1621329370000|2021-05-18 09:16:10|5220.57|5220.57|5220.28|5220.28|5220.57|5220.57|5220.28|5220.28|0
1621329380000|2021-05-18 09:16:20|5221.79|5221.79|5221.55|5221.55|5221.79|5221.79|5221.55|5221.55|0
1621329390000|2021-05-18 09:16:30|5221.79|5221.79|5221.1|5221.1|5221.79|5221.79|5221.1|5221.1|0
1621329400000|2021-05-18 09:16:40|5221.39|5221.39|5221.29|5221.29|5221.86|5221.86|5221.29|5221.29|0
1621329410000|2021-05-18 09:16:50|5221.05|5221.05|5221.52|5221.52|5221.74|5221.74|5221.05|5221.05|0
1621329420000|2021-05-18 09:17:00|5221.05|5221.05|5221.57|5221.57|5221.86|5221.86|5221.05|5221.05|0
1621329430000|2021-05-18 09:17:10|5222.48|5222.48|5222.53|5222.53|5222.77|5222.77|5222.32|5222.32|0
1621329440000|2021-05-18 09:17:20|5222.25|5222.25|5221.81|5221.81|5222.48|5222.48|5221.81|5221.81|0
1621329450000|2021-05-18 09:17:30|5222.1|5222.1|5221.81|5221.81|5222.1|5222.1|5221.81|5221.81|0
1621329460000|2021-05-18 09:17:40|5222.1|5222.1|5221.91|5221.91|5222.15|5222.15|5221.81|5221.81|0
1621329470000|2021-05-18 09:17:50|5222.15|5222.15|5222.37|5222.37|5222.37|5222.37|5222.15|5222.15|0
1621329480000|2021-05-18 09:18:00|5222.65|5222.65|5222.89|5222.89|5223.18|5223.18|5222.65|5222.65|0
1621329490000|2021-05-18 09:18:10|5222.6|5222.6|5222.08|5222.08|5222.6|5222.6|5221.84|5221.84|0
1621329500000|2021-05-18 09:18:20|5221.86|5221.86|5223.97|5223.97|5223.97|5223.97|5221.65|5221.65|0
1621329510000|2021-05-18 09:18:30|5224.05|5224.05|5224.99|5224.99|5226.14|5226.14|5223.98|5223.98|0
1621329520000|2021-05-18 09:18:40|5225.23|5225.23|5224.1|5224.1|5225.23|5225.23|5223.6|5223.6|0
1621329530000|2021-05-18 09:18:50|5223.62|5223.62|5224.32|5224.32|5224.32|5224.32|5223.62|5223.62|0
1621329540000|2021-05-18 09:19:00|5224.56|5224.56|5226.74|5226.74|5226.74|5226.74|5224.56|5224.56|0
1621329550000|2021-05-18 09:19:10|5227.25|5227.25|5229.56|5229.56|5229.79|5229.79|5227.25|5227.25|0
1621329560000|2021-05-18 09:19:20|5229.32|5229.32|5229.33|5229.33|5229.33|5229.33|5229.32|5229.32|0
1621329570000|2021-05-18 09:19:30|5229.62|5229.62|5229.38|5229.38|5229.62|5229.62|5229.38|5229.38|0
1621329580000|2021-05-18 09:19:40|5229.62|5229.62|5230.63|5230.63|5230.75|5230.75|5229.62|5229.62|0
1621329590000|2021-05-18 09:19:50|5231.28|5231.28|5230.08|5230.08|5231.28|5231.28|5230.08|5230.08|0
1621329610000|2021-05-18 09:20:10|5229.84|5229.84|5229.84|5229.84|5229.84|5229.84|5229.84|5229.84|0
1621329620000|2021-05-18 09:20:20|5229.62|5229.62|5226.86|5226.86|5229.62|5229.62|5226.86|5226.86|0
1621329630000|2021-05-18 09:20:30|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|5227.15|0
1621329640000|2021-05-18 09:20:40|5227.39|5227.39|5227.82|5227.82|5227.82|5227.82|5227.39|5227.39|0
1621329650000|2021-05-18 09:20:50|5227.85|5227.85|5226.62|5226.62|5227.85|5227.85|5226.62|5226.62|0
1621329660000|2021-05-18 09:21:00|5227.34|5227.34|5227.06|5227.06|5227.34|5227.34|5227.06|5227.06|0
1621329670000|2021-05-18 09:21:10|5227.53|5227.53|5226.58|5226.58|5227.53|5227.53|5226.58|5226.58|0
1621329680000|2021-05-18 09:21:20|5226.37|5226.37|5226.37|5226.37|5226.37|5226.37|5226.37|5226.37|0
1621329690000|2021-05-18 09:21:30|5226.66|5226.66|5226.37|5226.37|5226.66|5226.66|5226.37|5226.37|0
1621329700000|2021-05-18 09:21:40|5226.66|5226.66|5226.66|5226.66|5226.66|5226.66|5226.66|5226.66|0
1621329710000|2021-05-18 09:21:50|5226.9|5226.9|5226.66|5226.66|5226.9|5226.9|5226.66|5226.66|0
1621329720000|2021-05-18 09:22:00|5227.13|5227.13|5228.82|5228.82|5228.82|5228.82|5227.13|5227.13|0
1621329740000|2021-05-18 09:22:20|5229.1|5229.1|5229.1|5229.1|5229.1|5229.1|5229.1|5229.1|0
1621329760000|2021-05-18 09:22:40|5229.97|5229.97|5234.05|5234.05|5234.05|5234.05|5229.68|5229.68|0
1621329770000|2021-05-18 09:22:50|5233.76|5233.76|5232.94|5232.94|5233.76|5233.76|5232.72|5232.72|0
1621329780000|2021-05-18 09:23:00|5233.42|5233.42|5232.7|5232.7|5233.42|5233.42|5232.7|5232.7|0
1621329790000|2021-05-18 09:23:10|5232.49|5232.49|5232.96|5232.96|5232.96|5232.96|5232.49|5232.49|0
1621329800000|2021-05-18 09:23:20|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|5232.49|0
1621329810000|2021-05-18 09:23:30|5233.06|5233.06|5233.5|5233.5|5233.52|5233.52|5233.06|5233.06|0
1621329820000|2021-05-18 09:23:40|5233.79|5233.79|5233.79|5233.79|5233.79|5233.79|5233.79|5233.79|0
1621329830000|2021-05-18 09:23:50|5232.79|5232.79|5233.02|5233.02|5233.02|5233.02|5232.79|5232.79|0
1621329840000|2021-05-18 09:24:00|5233.31|5233.31|5232.35|5232.35|5233.31|5233.31|5232.35|5232.35|0
1621329850000|2021-05-18 09:24:10|5232.38|5232.38|5231.18|5231.18|5232.38|5232.38|5230.94|5230.94|0
1621329860000|2021-05-18 09:24:20|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|5230.96|0
1621329870000|2021-05-18 09:24:30|5230.48|5230.48|5230.48|5230.48|5230.48|5230.48|5230.48|5230.48|0
1621329880000|2021-05-18 09:24:40|5230.51|5230.51|5231.21|5231.21|5231.21|5231.21|5230.51|5230.51|0
1621329890000|2021-05-18 09:24:50|5231.5|5231.5|5231.93|5231.93|5231.93|5231.93|5231.5|5231.5|0
1621329900000|2021-05-18 09:25:00|5231.64|5231.64|5231.64|5231.64|5231.64|5231.64|5231.64|5231.64|0
1621329910000|2021-05-18 09:25:10|5231.9|5231.9|5231.9|5231.9|5231.9|5231.9|5231.9|5231.9|0
1621329920000|2021-05-18 09:25:20|5231.42|5231.42|5231.29|5231.29|5232|5232|5231.29|5231.29|0
1621329930000|2021-05-18 09:25:30|5231.05|5231.05|5231.05|5231.05|5231.05|5231.05|5231.05|5231.05|0
1621329940000|2021-05-18 09:25:40|5231.52|5231.52|5232.48|5232.48|5232.48|5232.48|5231.31|5231.31|0
1621329950000|2021-05-18 09:25:50|5232.77|5232.77|5233.51|5233.51|5233.78|5233.78|5232.77|5232.77|0
1621329960000|2021-05-18 09:26:00|5233.27|5233.27|5232.7|5232.7|5233.27|5233.27|5232.7|5232.7|0
1621329980000|2021-05-18 09:26:20|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|5233.13|0
1621329990000|2021-05-18 09:26:30|5233.37|5233.37|5233.15|5233.15|5233.37|5233.37|5233.15|5233.15|0
1621330000000|2021-05-18 09:26:40|5233.44|5233.44|5233.44|5233.44|5233.44|5233.44|5233.44|5233.44|0
1621330010000|2021-05-18 09:26:50|5233.2|5233.2|5233.63|5233.63|5233.63|5233.63|5233.2|5233.2|0
1621330020000|2021-05-18 09:27:00|5234.16|5234.16|5234|5234|5234.74|5234.74|5234|5234|0
1621330030000|2021-05-18 09:27:10|5234.28|5234.28|5234.28|5234.28|5234.28|5234.28|5234.28|5234.28|0
1621330040000|2021-05-18 09:27:20|5233.76|5233.76|5229.89|5229.89|5233.76|5233.76|5229.6|5229.6|0
1621330050000|2021-05-18 09:27:30|5229.83|5229.83|5229.35|5229.35|5229.83|5229.83|5229.11|5229.11|0
1621330070000|2021-05-18 09:27:50|5229.06|5229.06|5227.1|5227.1|5229.06|5229.06|5227.1|5227.1|0
1621330080000|2021-05-18 09:28:00|5226.5|5226.5|5226.26|5226.26|5226.71|5226.71|5226.26|5226.26|0
1621330090000|2021-05-18 09:28:10|5225.98|5225.98|5227.08|5227.08|5227.08|5227.08|5225.54|5225.54|0
1621330100000|2021-05-18 09:28:20|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|5227.04|0
1621330110000|2021-05-18 09:28:30|5226.8|5226.8|5226.51|5226.51|5226.8|5226.8|5226.51|5226.51|0
1621330120000|2021-05-18 09:28:40|5226.8|5226.8|5227.47|5227.47|5227.47|5227.47|5226.8|5226.8|0
1621330130000|2021-05-18 09:28:50|5227.95|5227.95|5228.53|5228.53|5228.53|5228.53|5227.95|5227.95|0
1621330140000|2021-05-18 09:29:00|5229.39|5229.39|5229.58|5229.58|5230.11|5230.11|5229.39|5229.39|0
1621330150000|2021-05-18 09:29:10|5229.64|5229.64|5230|5230|5230.29|5230.29|5229.64|5229.64|0
1621330170000|2021-05-18 09:29:30|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|0
1621330180000|2021-05-18 09:29:40|5230.48|5230.48|5231.08|5231.08|5231.37|5231.37|5230.48|5230.48|0
1621330190000|2021-05-18 09:29:50|5230.86|5230.86|5230.36|5230.36|5230.86|5230.86|5230.36|5230.36|0
1621330200000|2021-05-18 09:30:00|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|5230.12|0
1621330210000|2021-05-18 09:30:10|5229.66|5229.66|5229.66|5229.66|5229.66|5229.66|5229.42|5229.42|0
1621330220000|2021-05-18 09:30:20|5229.38|5229.38|5229.45|5229.45|5229.66|5229.66|5229.38|5229.38|0
1621330230000|2021-05-18 09:30:30|5229.74|5229.74|5230.63|5230.63|5231.23|5231.23|5229.74|5229.74|0
1621330240000|2021-05-18 09:30:40|5230.05|5230.05|5230.29|5230.29|5230.29|5230.29|5230.05|5230.05|0
1621330250000|2021-05-18 09:30:50|5230.58|5230.58|5230.48|5230.48|5230.58|5230.58|5230.48|5230.48|0
1621330260000|2021-05-18 09:31:00|5230.22|5230.22|5229.93|5229.93|5230.22|5230.22|5229.93|5229.93|0
1621330270000|2021-05-18 09:31:10|5229.72|5229.72|5228.61|5228.61|5229.72|5229.72|5228.61|5228.61|0
1621330290000|2021-05-18 09:31:30|5228.13|5228.13|5228.13|5228.13|5228.13|5228.13|5228.13|5228.13|0
1621330300000|2021-05-18 09:31:40|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|5228.61|0
1621330310000|2021-05-18 09:31:50|5226.83|5226.83|5226.43|5226.43|5226.83|5226.83|5226.22|5226.22|0
1621330320000|2021-05-18 09:32:00|5227.01|5227.01|5227.49|5227.49|5227.49|5227.49|5227.01|5227.01|0
1621330330000|2021-05-18 09:32:10|5227.2|5227.2|5227.94|5227.94|5227.94|5227.94|5227.2|5227.2|0
1621330340000|2021-05-18 09:32:20|5227.65|5227.65|5226.72|5226.72|5227.65|5227.65|5226.72|5226.72|0
1621330350000|2021-05-18 09:32:30|5227.2|5227.2|5227.2|5227.2|5227.2|5227.2|5227.2|5227.2|0
1621330360000|2021-05-18 09:32:40|5226.43|5226.43|5226.19|5226.19|5226.67|5226.67|5226.19|5226.19|0
1621330370000|2021-05-18 09:32:50|5225.98|5225.98|5225.55|5225.55|5225.98|5225.98|5225.55|5225.55|0
1621330380000|2021-05-18 09:33:00|5225.26|5225.26|5225.47|5225.47|5225.47|5225.47|5225.18|5225.18|0
1621330400000|2021-05-18 09:33:20|5225.25|5225.25|5224.96|5224.96|5225.25|5225.25|5224.96|5224.96|0
1621330410000|2021-05-18 09:33:30|5224.46|5224.46|5223.86|5223.86|5224.46|5224.46|5223.05|5223.05|0
1621330430000|2021-05-18 09:33:50|5224.77|5224.77|5224.06|5224.06|5224.77|5224.77|5224.06|5224.06|0
1621330440000|2021-05-18 09:34:00|5224.07|5224.07|5225.06|5225.06|5225.06|5225.06|5224.07|5224.07|0
1621330450000|2021-05-18 09:34:10|5225.08|5225.08|5226.25|5226.25|5226.25|5226.25|5225.08|5225.08|0
1621330460000|2021-05-18 09:34:20|5226.68|5226.68|5226.9|5226.9|5226.9|5226.9|5226.68|5226.68|0
1621330470000|2021-05-18 09:34:30|5226.68|5226.68|5226.92|5226.92|5226.92|5226.92|5226.68|5226.68|0
1621330480000|2021-05-18 09:34:40|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|0
1621330500000|2021-05-18 09:35:00|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|0
1621330510000|2021-05-18 09:35:10|5227.03|5227.03|5227.99|5227.99|5227.99|5227.99|5227.03|5227.03|0
1621330520000|2021-05-18 09:35:20|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|5228.21|0
1621330530000|2021-05-18 09:35:30|5228.5|5228.5|5229.19|5229.19|5229.19|5229.19|5228.5|5228.5|0
1621330540000|2021-05-18 09:35:40|5229.21|5229.21|5230.12|5230.12|5230.36|5230.36|5229.21|5229.21|0
1621330550000|2021-05-18 09:35:50|5230.41|5230.41|5230.63|5230.63|5230.63|5230.63|5230.41|5230.41|0
1621330560000|2021-05-18 09:36:00|5229.93|5229.93|5229.74|5229.74|5229.93|5229.93|5229.74|5229.74|0
1621330570000|2021-05-18 09:36:10|5229.26|5229.26|5229.82|5229.82|5229.82|5229.82|5229.26|5229.26|0
1621330580000|2021-05-18 09:36:20|5230.03|5230.03|5229.29|5229.29|5230.03|5230.03|5229.29|5229.29|0
1621330590000|2021-05-18 09:36:30|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|5229.77|0
1621330600000|2021-05-18 09:36:40|5230.05|5230.05|5229.53|5229.53|5230.05|5230.05|5229.53|5229.53|0
1621330610000|2021-05-18 09:36:50|5229.24|5229.24|5227.37|5227.37|5229.24|5229.24|5227.37|5227.37|0
1621330620000|2021-05-18 09:37:00|5227.94|5227.94|5227.94|5227.94|5227.94|5227.94|5227.94|5227.94|0
1621330630000|2021-05-18 09:37:10|5228.88|5228.88|5229.57|5229.57|5229.57|5229.57|5228.88|5228.88|0
1621330640000|2021-05-18 09:37:20|5229.35|5229.35|5230.84|5230.84|5230.84|5230.84|5229.35|5229.35|0
1621330660000|2021-05-18 09:37:40|5231.85|5231.85|5232.67|5232.67|5232.67|5232.67|5231.85|5231.85|0
1621330670000|2021-05-18 09:37:50|5232.43|5232.43|5232.43|5232.43|5232.43|5232.43|5232.43|5232.43|0
1621330680000|2021-05-18 09:38:00|5232.14|5232.14|5231.23|5231.23|5232.14|5232.14|5231.23|5231.23|0
1621330690000|2021-05-18 09:38:10|5230.73|5230.73|5230.73|5230.73|5230.73|5230.73|5230.73|5230.73|0
1621330700000|2021-05-18 09:38:20|5230.72|5230.72|5230.28|5230.28|5230.72|5230.72|5230.28|5230.28|0
1621330710000|2021-05-18 09:38:30|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|5230.49|0
1621330730000|2021-05-18 09:38:50|5230.28|5230.28|5230.28|5230.28|5230.28|5230.28|5230.06|5230.06|0
1621330740000|2021-05-18 09:39:00|5229.85|5229.85|5230.86|5230.86|5230.99|5230.99|5229.85|5229.85|0
1621330760000|2021-05-18 09:39:20|5231.07|5231.07|5230.32|5230.32|5231.07|5231.07|5230.32|5230.32|0
1621330770000|2021-05-18 09:39:30|5229.84|5229.84|5229.47|5229.47|5229.84|5229.84|5229.47|5229.47|0
1621330780000|2021-05-18 09:39:40|5229.43|5229.43|5229.72|5229.72|5229.72|5229.72|5229.14|5229.14|0
1621330790000|2021-05-18 09:39:50|5230.01|5230.01|5230.07|5230.07|5230.07|5230.07|5230.01|5230.01|0
1621330800000|2021-05-18 09:40:00|5232.25|5232.25|5232.25|5232.25|5232.25|5232.25|5232.25|5232.25|0
1621330810000|2021-05-18 09:40:10|5232.19|5232.19|5231.9|5231.9|5232.19|5232.19|5231.9|5231.9|0
1621330820000|2021-05-18 09:40:20|5231.88|5231.88|5232.14|5232.14|5232.14|5232.14|5231.88|5231.88|0
1621330830000|2021-05-18 09:40:30|5232.72|5232.72|5232.72|5232.72|5232.72|5232.72|5232.72|5232.72|0
1621330840000|2021-05-18 09:40:40|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|5233.01|0
1621330850000|2021-05-18 09:40:50|5233.3|5233.3|5233.18|5233.18|5233.95|5233.95|5233.18|5233.18|0
1621330860000|2021-05-18 09:41:00|5232.46|5232.46|5231.43|5231.43|5232.46|5232.46|5231.43|5231.43|0
1621330870000|2021-05-18 09:41:10|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|5232.01|0
1621330880000|2021-05-18 09:41:20|5231.91|5231.91|5231.77|5231.77|5231.91|5231.91|5231.69|5231.69|0
1621330900000|2021-05-18 09:41:40|5231.44|5231.44|5230.99|5230.99|5231.44|5231.44|5230.99|5230.99|0
1621330910000|2021-05-18 09:41:50|5231.23|5231.23|5232.18|5232.18|5232.18|5232.18|5231.23|5231.23|0
1621330920000|2021-05-18 09:42:00|5231.18|5231.18|5231.18|5231.18|5231.39|5231.39|5231.18|5231.18|0
1621330930000|2021-05-18 09:42:10|5231.47|5231.47|5231.47|5231.47|5231.47|5231.47|5231.47|5231.47|0
1621330940000|2021-05-18 09:42:20|5230.99|5230.99|5230.7|5230.7|5230.99|5230.99|5230.48|5230.48|0
1621330950000|2021-05-18 09:42:30|5230.19|5230.19|5230.19|5230.19|5230.19|5230.19|5230.19|5230.19|0
1621330960000|2021-05-18 09:42:40|5230.48|5230.48|5229.95|5229.95|5230.48|5230.48|5229.95|5229.95|0
1621330970000|2021-05-18 09:42:50|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|0
1621330980000|2021-05-18 09:43:00|5230.48|5230.48|5230.48|5230.48|5230.48|5230.48|5230.48|5230.48|0
1621330990000|2021-05-18 09:43:10|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|0
1621331010000|2021-05-18 09:43:30|5229.79|5229.79|5230.96|5230.96|5230.96|5230.96|5229.79|5229.79|0
1621331020000|2021-05-18 09:43:40|5230.72|5230.72|5228.69|5228.69|5230.72|5230.72|5228.69|5228.69|0
1621331030000|2021-05-18 09:43:50|5228.47|5228.47|5229.69|5229.69|5229.69|5229.69|5228.47|5228.47|0
1621331040000|2021-05-18 09:44:00|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|5230.27|0
1621331050000|2021-05-18 09:44:10|5230.56|5230.56|5230.56|5230.56|5230.56|5230.56|5230.56|5230.56|0
1621331060000|2021-05-18 09:44:20|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|5230.32|0
1621331070000|2021-05-18 09:44:30|5230.03|5230.03|5230.03|5230.03|5230.03|5230.03|5230.03|5230.03|0
1621331080000|2021-05-18 09:44:40|5229.74|5229.74|5229.26|5229.26|5229.74|5229.74|5229.26|5229.26|0
1621331110000|2021-05-18 09:45:10|5229.03|5229.03|5227.93|5227.93|5229.03|5229.03|5227.69|5227.69|0
1621331120000|2021-05-18 09:45:20|5227.97|5227.97|5227.37|5227.37|5227.97|5227.97|5227.37|5227.37|0
1621331130000|2021-05-18 09:45:30|5227.08|5227.08|5226.38|5226.38|5227.08|5227.08|5226.38|5226.38|0
1621331150000|2021-05-18 09:45:50|5226.86|5226.86|5226.38|5226.38|5226.86|5226.86|5226.38|5226.38|0
1621331160000|2021-05-18 09:46:00|5227.1|5227.1|5226.62|5226.62|5227.1|5227.1|5226.62|5226.62|0
1621331170000|2021-05-18 09:46:10|5227.2|5227.2|5226.86|5226.86|5227.2|5227.2|5226.62|5226.62|0
1621331180000|2021-05-18 09:46:20|5227.1|5227.1|5227.55|5227.55|5227.55|5227.55|5227.1|5227.1|0
1621331190000|2021-05-18 09:46:30|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|5227.77|0
1621331210000|2021-05-18 09:46:50|5227.29|5227.29|5225.99|5225.99|5227.53|5227.53|5225.99|5225.99|0
1621331220000|2021-05-18 09:47:00|5226.28|5226.28|5225.08|5225.08|5226.28|5226.28|5225.08|5225.08|0
1621331240000|2021-05-18 09:47:20|5225.37|5225.37|5225.8|5225.8|5225.8|5225.8|5225.37|5225.37|0
1621331250000|2021-05-18 09:47:30|5225.59|5225.59|5226.28|5226.28|5226.28|5226.28|5225.59|5225.59|0
1621331260000|2021-05-18 09:47:40|5226.25|5226.25|5226.52|5226.52|5226.52|5226.52|5225.77|5225.77|0
1621331270000|2021-05-18 09:47:50|5226.76|5226.76|5226.54|5226.54|5226.97|5226.97|5226.54|5226.54|0
1621331300000|2021-05-18 09:48:20|5226.25|5226.25|5225.96|5225.96|5226.25|5226.25|5225.96|5225.96|0
1621331310000|2021-05-18 09:48:30|5225.48|5225.48|5224.2|5224.2|5226.01|5226.01|5224.2|5224.2|0
1621331340000|2021-05-18 09:49:00|5223.91|5223.91|5223.43|5223.43|5223.91|5223.91|5223.43|5223.43|0
1621331350000|2021-05-18 09:49:10|5223.64|5223.64|5223.64|5223.64|5223.64|5223.64|5223.64|5223.64|0
1621331380000|2021-05-18 09:49:40|5223.61|5223.61|5223.17|5223.17|5223.61|5223.61|5222.69|5222.69|0
1621331390000|2021-05-18 09:49:50|5222.96|5222.96|5222.72|5222.72|5222.96|5222.96|5222.72|5222.72|0
1621331400000|2021-05-18 09:50:00|5222.48|5222.48|5218.43|5218.43|5222.48|5222.48|5218.43|5218.43|0
1621331410000|2021-05-18 09:50:10|5218.65|5218.65|5220.01|5220.01|5220.01|5220.01|5218.65|5218.65|0
1621331420000|2021-05-18 09:50:20|5220.68|5220.68|5219.77|5219.77|5220.71|5220.71|5219.77|5219.77|0
1621331430000|2021-05-18 09:50:30|5220.03|5220.03|5220.71|5220.71|5220.71|5220.71|5220.03|5220.03|0
1621331440000|2021-05-18 09:50:40|5221.43|5221.43|5221.95|5221.95|5221.95|5221.95|5221.43|5221.43|0
1621331450000|2021-05-18 09:50:50|5221.94|5221.94|5222.66|5222.66|5222.66|5222.66|5221.94|5221.94|0
1621331460000|2021-05-18 09:51:00|5223.13|5223.13|5223.16|5223.16|5223.16|5223.16|5222.92|5222.92|0
1621331470000|2021-05-18 09:51:10|5223.66|5223.66|5224.04|5224.04|5224.12|5224.12|5223.66|5223.66|0
1621331480000|2021-05-18 09:51:20|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|5223.56|0
1621331490000|2021-05-18 09:51:30|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|5223.34|0
1621331500000|2021-05-18 09:51:40|5222.48|5222.48|5222.29|5222.29|5222.77|5222.77|5222.29|5222.29|0
1621331510000|2021-05-18 09:51:50|5222.07|5222.07|5220.9|5220.9|5222.07|5222.07|5220.9|5220.9|0
1621331520000|2021-05-18 09:52:00|5220.89|5220.89|5220.17|5220.17|5220.89|5220.89|5220.17|5220.17|0
1621331540000|2021-05-18 09:52:20|5220.14|5220.14|5220.43|5220.43|5220.43|5220.43|5220.14|5220.14|0
1621331560000|2021-05-18 09:52:40|5219.56|5219.56|5220.07|5220.07|5220.07|5220.07|5219.56|5219.56|0
1621331570000|2021-05-18 09:52:50|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|0
1621331580000|2021-05-18 09:53:00|5219.06|5219.06|5219.35|5219.35|5219.35|5219.35|5219.06|5219.06|0
1621331590000|2021-05-18 09:53:10|5219.11|5219.11|5219.4|5219.4|5219.4|5219.4|5219.11|5219.11|0
1621331600000|2021-05-18 09:53:20|5219.69|5219.69|5219.69|5219.69|5219.69|5219.69|5219.69|5219.69|0
1621331610000|2021-05-18 09:53:30|5220.4|5220.4|5220.69|5220.69|5220.69|5220.69|5220.4|5220.4|0
1621331650000|2021-05-18 09:54:10|5221.58|5221.58|5221.1|5221.1|5221.58|5221.58|5221.1|5221.1|0
1621331660000|2021-05-18 09:54:20|5221.34|5221.34|5221.34|5221.34|5221.34|5221.34|5221.34|5221.34|0
1621331690000|2021-05-18 09:54:50|5221.38|5221.38|5220.21|5220.21|5221.6|5221.6|5219.17|5219.17|0
1621331700000|2021-05-18 09:55:00|5219.92|5219.92|5219.92|5219.92|5219.92|5219.92|5219.92|5219.92|0
1621331710000|2021-05-18 09:55:10|5219.63|5219.63|5217.02|5217.02|5219.63|5219.63|5216.56|5216.56|0
1621331740000|2021-05-18 09:55:40|5216.78|5216.78|5216.25|5216.25|5216.78|5216.78|5216.25|5216.25|0
1621331750000|2021-05-18 09:55:50|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|5216.73|0
1621331760000|2021-05-18 09:56:00|5215.77|5215.77|5215.72|5215.72|5216.01|5216.01|5215.72|5215.72|0
1621331770000|2021-05-18 09:56:10|5216.2|5216.2|5215.96|5215.96|5216.2|5216.2|5215.96|5215.96|0
1621331780000|2021-05-18 09:56:20|5215.67|5215.67|5214.33|5214.33|5215.67|5215.67|5214.33|5214.33|0
1621331790000|2021-05-18 09:56:30|5214.04|5214.04|5213.96|5213.96|5214.04|5214.04|5213.96|5213.96|0
1621331800000|2021-05-18 09:56:40|5214.25|5214.25|5213.96|5213.96|5214.25|5214.25|5213.96|5213.96|0
1621331810000|2021-05-18 09:56:50|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|5213.91|0
1621331820000|2021-05-18 09:57:00|5214.2|5214.2|5213.96|5213.96|5214.2|5214.2|5213.96|5213.96|0
1621331830000|2021-05-18 09:57:10|5214.42|5214.42|5214.87|5214.87|5215.16|5215.16|5214.42|5214.42|0
1621331840000|2021-05-18 09:57:20|5214.58|5214.58|5214.35|5214.35|5214.58|5214.58|5214.35|5214.35|0
1621331850000|2021-05-18 09:57:30|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|0
1621331860000|2021-05-18 09:57:40|5213.53|5213.53|5210.79|5210.79|5213.53|5213.53|5210.68|5210.68|0
1621331870000|2021-05-18 09:57:50|5211.03|5211.03|5210.82|5210.82|5211.03|5211.03|5210.74|5210.74|0
1621331880000|2021-05-18 09:58:00|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|5211.11|0
1621331900000|2021-05-18 09:58:20|5211.4|5211.4|5210.54|5210.54|5211.4|5211.4|5210.51|5210.51|0
1621331910000|2021-05-18 09:58:30|5209.37|5209.37|5209.1|5209.1|5209.84|5209.84|5209.1|5209.1|0
1621331920000|2021-05-18 09:58:40|5208.62|5208.62|5207.9|5207.9|5208.62|5208.62|5207.83|5207.83|0
1621331930000|2021-05-18 09:58:50|5208.14|5208.14|5208.88|5208.88|5208.88|5208.88|5208.14|5208.14|0
1621331940000|2021-05-18 09:59:00|5209.46|5209.46|5210.37|5210.37|5210.37|5210.37|5209.46|5209.46|0
1621331950000|2021-05-18 09:59:10|5210.39|5210.39|5210.63|5210.63|5210.63|5210.63|5210.39|5210.39|0
1621331960000|2021-05-18 09:59:20|5210.34|5210.34|5210.34|5210.34|5210.34|5210.34|5210.34|5210.34|0
1621331980000|2021-05-18 09:59:40|5210.63|5210.63|5210.91|5210.91|5210.91|5210.91|5210.63|5210.63|0
1621331990000|2021-05-18 09:59:50|5211.15|5211.15|5209.93|5209.93|5212.09|5212.09|5209.93|5209.93|0
1621332000000|2021-05-18 10:00:00|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|5209.35|0
1621332010000|2021-05-18 10:00:10|5209.83|5209.83|5210.48|5210.48|5210.5|5210.5|5209.83|5209.83|0
1621332020000|2021-05-18 10:00:20|5212.24|5212.24|5212.53|5212.53|5212.53|5212.53|5212.24|5212.24|0
1621332030000|2021-05-18 10:00:30|5212.6|5212.6|5213.84|5213.84|5213.84|5213.84|5212.57|5212.57|0
1621332040000|2021-05-18 10:00:40|5213.9|5213.9|5215.21|5215.21|5215.21|5215.21|5213.86|5213.86|0
1621332050000|2021-05-18 10:00:50|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|5215.45|0
1621332060000|2021-05-18 10:01:00|5215.39|5215.39|5215.37|5215.37|5215.39|5215.39|5214.79|5214.79|0
1621332070000|2021-05-18 10:01:10|5215.85|5215.85|5216.28|5216.28|5216.28|5216.28|5215.85|5215.85|0
1621332090000|2021-05-18 10:01:30|5215.99|5215.99|5216.07|5216.07|5216.07|5216.07|5215.75|5215.75|0
1621332100000|2021-05-18 10:01:40|5215.59|5215.59|5215.59|5215.59|5215.59|5215.59|5215.59|5215.59|0
1621332110000|2021-05-18 10:01:50|5215.35|5215.35|5215.35|5215.35|5215.35|5215.35|5215.35|5215.35|0
1621332120000|2021-05-18 10:02:00|5215.36|5215.36|5215.43|5215.43|5215.64|5215.64|5214.73|5214.73|0
1621332130000|2021-05-18 10:02:10|5215.71|5215.71|5216|5216|5216.15|5216.15|5215.71|5215.71|0
1621332150000|2021-05-18 10:02:30|5215.76|5215.76|5216|5216|5216.29|5216.29|5215.76|5215.76|0
1621332160000|2021-05-18 10:02:40|5216.29|5216.29|5217.01|5217.01|5217.01|5217.01|5216.29|5216.29|0
1621332170000|2021-05-18 10:02:50|5217.3|5217.3|5217.3|5217.3|5217.3|5217.3|5217.3|5217.3|0
1621332180000|2021-05-18 10:03:00|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|5217.59|0
1621332190000|2021-05-18 10:03:10|5217.3|5217.3|5217.3|5217.3|5217.3|5217.3|5217.3|5217.3|0
1621332200000|2021-05-18 10:03:20|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|5217.54|0
1621332210000|2021-05-18 10:03:30|5218.41|5218.41|5218.48|5218.48|5219.37|5219.37|5217.9|5217.9|0
1621332220000|2021-05-18 10:03:40|5218.77|5218.77|5220.99|5220.99|5220.99|5220.99|5218.77|5218.77|0
1621332250000|2021-05-18 10:04:10|5220.94|5220.94|5220.73|5220.73|5220.94|5220.94|5220.73|5220.73|0
1621332260000|2021-05-18 10:04:20|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|5221.02|0
1621332270000|2021-05-18 10:04:30|5220.73|5220.73|5220.44|5220.44|5220.73|5220.73|5220.44|5220.44|0
1621332280000|2021-05-18 10:04:40|5221.98|5221.98|5221.98|5221.98|5221.98|5221.98|5221.98|5221.98|0
1621332290000|2021-05-18 10:04:50|5222.55|5222.55|5222.55|5222.55|5222.55|5222.55|5222.55|5222.55|0
1621332300000|2021-05-18 10:05:00|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|5222.77|0
1621332310000|2021-05-18 10:05:10|5222.53|5222.53|5222.14|5222.14|5222.53|5222.53|5222.1|5222.1|0
1621332320000|2021-05-18 10:05:20|5222.38|5222.38|5222.62|5222.62|5222.91|5222.91|5222.38|5222.38|0
1621332330000|2021-05-18 10:05:30|5222.33|5222.33|5222.09|5222.09|5222.33|5222.33|5222.09|5222.09|0
1621332350000|2021-05-18 10:05:50|5221.8|5221.8|5221.34|5221.34|5221.8|5221.8|5221.34|5221.34|0
1621332360000|2021-05-18 10:06:00|5221.11|5221.11|5219.87|5219.87|5221.11|5221.11|5219.87|5219.87|0
1621332370000|2021-05-18 10:06:10|5219.58|5219.58|5219.11|5219.11|5219.58|5219.58|5219.11|5219.11|0
1621332390000|2021-05-18 10:06:30|5218.89|5218.89|5218.57|5218.57|5218.89|5218.89|5218.57|5218.57|0
1621332420000|2021-05-18 10:07:00|5218.54|5218.54|5218.54|5218.54|5218.54|5218.54|5218.54|5218.54|0
1621332440000|2021-05-18 10:07:20|5218.49|5218.49|5218.49|5218.49|5218.49|5218.49|5218.49|5218.49|0
1621332450000|2021-05-18 10:07:30|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|5219.3|0
1621332460000|2021-05-18 10:07:40|5219.74|5219.74|5219.74|5219.74|5219.74|5219.74|5219.74|5219.74|0
1621332470000|2021-05-18 10:07:50|5220.31|5220.31|5220.31|5220.31|5220.31|5220.31|5220.31|5220.31|0
1621332480000|2021-05-18 10:08:00|5220.28|5220.28|5218.39|5218.39|5220.28|5220.28|5218.39|5218.39|0
1621332490000|2021-05-18 10:08:10|5218.1|5218.1|5217.62|5217.62|5218.1|5218.1|5217.62|5217.62|0
1621332500000|2021-05-18 10:08:20|5217.52|5217.52|5217.45|5217.45|5217.52|5217.52|5217.45|5217.45|0
1621332510000|2021-05-18 10:08:30|5217.47|5217.47|5217.54|5217.54|5217.54|5217.54|5217.47|5217.47|0
1621332530000|2021-05-18 10:08:50|5217.07|5217.07|5214.43|5214.43|5217.07|5217.07|5213.37|5213.37|0
1621332540000|2021-05-18 10:09:00|5214.4|5214.4|5214.4|5214.4|5214.4|5214.4|5214.4|5214.4|0
1621332550000|2021-05-18 10:09:10|5214.69|5214.69|5215.26|5215.26|5215.26|5215.26|5214.69|5214.69|0
1621332570000|2021-05-18 10:09:30|5214.69|5214.69|5214.4|5214.4|5214.69|5214.69|5214.4|5214.4|0
1621332610000|2021-05-18 10:10:10|5213.87|5213.87|5213.58|5213.58|5213.87|5213.87|5213.58|5213.58|0
1621332630000|2021-05-18 10:10:30|5213|5213|5213.05|5213.05|5213.29|5213.29|5213|5213|0
1621332640000|2021-05-18 10:10:40|5213.29|5213.29|5212.86|5212.86|5213.29|5213.29|5212.64|5212.64|0
1621332660000|2021-05-18 10:11:00|5213.08|5213.08|5213.36|5213.36|5213.36|5213.36|5213.08|5213.08|0
1621332670000|2021-05-18 10:11:10|5213.08|5213.08|5212.84|5212.84|5213.08|5213.08|5212.6|5212.6|0
1621332680000|2021-05-18 10:11:20|5212.62|5212.62|5212.91|5212.91|5212.91|5212.91|5212.62|5212.62|0
1621332700000|2021-05-18 10:11:40|5212.62|5212.62|5211.83|5211.83|5212.62|5212.62|5211.83|5211.83|0
1621332710000|2021-05-18 10:11:50|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|5211.59|0
1621332720000|2021-05-18 10:12:00|5212.45|5212.45|5212.67|5212.67|5212.67|5212.67|5212.45|5212.45|0
1621332740000|2021-05-18 10:12:20|5212.91|5212.91|5213.36|5213.36|5213.36|5213.36|5212.91|5212.91|0
1621332750000|2021-05-18 10:12:30|5213.08|5213.08|5214.26|5214.26|5214.26|5214.26|5213.08|5213.08|0
1621332760000|2021-05-18 10:12:40|5214.02|5214.02|5212.7|5212.7|5214.02|5214.02|5212.7|5212.7|0
1621332800000|2021-05-18 10:13:20|5212.99|5212.99|5212.01|5212.01|5212.99|5212.99|5212.01|5212.01|0
1621332810000|2021-05-18 10:13:30|5211.72|5211.72|5211.48|5211.48|5211.72|5211.72|5211.48|5211.48|0
1621332830000|2021-05-18 10:13:50|5210.61|5210.61|5211.96|5211.96|5211.96|5211.96|5210.61|5210.61|0
1621332840000|2021-05-18 10:14:00|5211.72|5211.72|5211.72|5211.72|5211.72|5211.72|5211.72|5211.72|0
1621332870000|2021-05-18 10:14:30|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|5212.01|0
1621332890000|2021-05-18 10:14:50|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|5212.05|0
1621332900000|2021-05-18 10:15:00|5211.37|5211.37|5210.39|5210.39|5211.37|5211.37|5210.39|5210.39|0
1621332910000|2021-05-18 10:15:10|5210.15|5210.15|5209.94|5209.94|5210.15|5210.15|5209.94|5209.94|0
1621332930000|2021-05-18 10:15:30|5210.15|5210.15|5210.39|5210.39|5210.39|5210.39|5210.15|5210.15|0
1621332940000|2021-05-18 10:15:40|5210.68|5210.68|5210.66|5210.66|5210.68|5210.68|5210.66|5210.66|0
1621332950000|2021-05-18 10:15:50|5210.64|5210.64|5210.64|5210.64|5210.64|5210.64|5210.64|5210.64|0
1621332960000|2021-05-18 10:16:00|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|5210.62|0
1621332970000|2021-05-18 10:16:10|5210.91|5210.91|5211.44|5211.44|5211.44|5211.44|5210.91|5210.91|0
1621332980000|2021-05-18 10:16:20|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|5212.02|0
1621333000000|2021-05-18 10:16:40|5212.45|5212.45|5212.45|5212.45|5212.74|5212.74|5212.45|5212.45|0
1621333010000|2021-05-18 10:16:50|5212.42|5212.42|5212.42|5212.42|5212.71|5212.71|5212.13|5212.13|0
1621333020000|2021-05-18 10:17:00|5212.71|5212.71|5213.58|5213.58|5213.58|5213.58|5212.71|5212.71|0
1621333030000|2021-05-18 10:17:10|5213.79|5213.79|5214.73|5214.73|5214.75|5214.75|5213.79|5213.79|0
1621333040000|2021-05-18 10:17:20|5214.72|5214.72|5214.72|5214.72|5214.72|5214.72|5214.72|5214.72|0
1621333050000|2021-05-18 10:17:30|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|5215.01|0
1621333060000|2021-05-18 10:17:40|5214.43|5214.43|5214.43|5214.43|5214.43|5214.43|5214.43|5214.43|0
1621333080000|2021-05-18 10:18:00|5214.45|5214.45|5215.82|5215.82|5215.82|5215.82|5214.45|5214.45|0
1621333090000|2021-05-18 10:18:10|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|5215.53|0
1621333100000|2021-05-18 10:18:20|5215.31|5215.31|5215.02|5215.02|5215.31|5215.31|5215.02|5215.02|0
1621333110000|2021-05-18 10:18:30|5215.24|5215.24|5215.24|5215.24|5215.24|5215.24|5215.24|5215.24|0
1621333120000|2021-05-18 10:18:40|5214.95|5214.95|5214.66|5214.66|5214.95|5214.95|5214.66|5214.66|0
1621333130000|2021-05-18 10:18:50|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|5214.23|0
1621333150000|2021-05-18 10:19:10|5214.52|5214.52|5214.23|5214.23|5214.52|5214.52|5214.23|5214.23|0
1621333160000|2021-05-18 10:19:20|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|5214.47|0
1621333170000|2021-05-18 10:19:30|5214.76|5214.76|5214.76|5214.76|5214.76|5214.76|5214.76|5214.76|0
1621333180000|2021-05-18 10:19:40|5215.34|5215.34|5216.03|5216.03|5216.03|5216.03|5215.34|5215.34|0
1621333190000|2021-05-18 10:19:50|5216.32|5216.32|5215.63|5215.63|5216.32|5216.32|5215.63|5215.63|0
1621333200000|2021-05-18 10:20:00|5215.41|5215.41|5212.39|5212.39|5215.41|5215.41|5212.39|5212.39|0
1621333210000|2021-05-18 10:20:10|5212.18|5212.18|5211.6|5211.6|5212.18|5212.18|5211.6|5211.6|0
1621333220000|2021-05-18 10:20:20|5211.31|5211.31|5211.1|5211.1|5211.31|5211.31|5211.1|5211.1|0
1621333230000|2021-05-18 10:20:30|5210.38|5210.38|5211.41|5211.41|5211.41|5211.41|5209.87|5209.87|0
1621333240000|2021-05-18 10:20:40|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|5211.12|0
1621333260000|2021-05-18 10:21:00|5210.55|5210.55|5210.58|5210.58|5210.58|5210.58|5210.55|5210.55|0
1621333270000|2021-05-18 10:21:10|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|5210.01|0
1621333290000|2021-05-18 10:21:30|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|5209.93|0
1621333300000|2021-05-18 10:21:40|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|5209.28|0
1621333320000|2021-05-18 10:22:00|5208.56|5208.56|5207.82|5207.82|5208.56|5208.56|5207.82|5207.82|0
1621333340000|2021-05-18 10:22:20|5207.53|5207.53|5206.83|5206.83|5207.53|5207.53|5206.54|5206.54|0
1621333350000|2021-05-18 10:22:30|5207.74|5207.74|5208.32|5208.32|5208.32|5208.32|5207.74|5207.74|0
1621333360000|2021-05-18 10:22:40|5208.56|5208.56|5208.08|5208.08|5208.56|5208.56|5208.08|5208.08|0
1621333370000|2021-05-18 10:22:50|5207.79|5207.79|5207.5|5207.5|5207.79|5207.79|5207.5|5207.5|0
1621333380000|2021-05-18 10:23:00|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|5207.79|0
1621333390000|2021-05-18 10:23:10|5207.75|5207.75|5208.04|5208.04|5208.04|5208.04|5207.75|5207.75|0
1621333420000|2021-05-18 10:23:40|5208.08|5208.08|5208.42|5208.42|5208.42|5208.42|5208.08|5208.08|0
1621333430000|2021-05-18 10:23:50|5208.66|5208.66|5210.39|5210.39|5210.68|5210.68|5208.66|5208.66|0
1621333440000|2021-05-18 10:24:00|5210.1|5210.1|5210.65|5210.65|5210.65|5210.65|5209.86|5209.86|0
1621333450000|2021-05-18 10:24:10|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|5210.36|0
1621333490000|2021-05-18 10:24:50|5210.65|5210.65|5211.47|5211.47|5211.47|5211.47|5210.65|5210.65|0
1621333500000|2021-05-18 10:25:00|5211.18|5211.18|5210.65|5210.65|5211.18|5211.18|5210.65|5210.65|0
1621333520000|2021-05-18 10:25:20|5209.93|5209.93|5209.33|5209.33|5209.93|5209.93|5209.33|5209.33|0
1621333530000|2021-05-18 10:25:30|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|5209.57|0
1621333550000|2021-05-18 10:25:50|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|5209.53|0
1621333560000|2021-05-18 10:26:00|5208.95|5208.95|5209.24|5209.24|5209.24|5209.24|5208.95|5208.95|0
1621333570000|2021-05-18 10:26:10|5208.71|5208.71|5204.03|5204.03|5208.71|5208.71|5201.82|5201.82|0
1621333580000|2021-05-18 10:26:20|5204.02|5204.02|5206.71|5206.71|5206.71|5206.71|5204.02|5204.02|0
1621333600000|2021-05-18 10:26:40|5206.49|5206.49|5206.27|5206.27|5206.49|5206.49|5206.27|5206.27|0
1621333610000|2021-05-18 10:26:50|5206.25|5206.25|5206.25|5206.25|5206.25|5206.25|5205.96|5205.96|0
1621333620000|2021-05-18 10:27:00|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|0
1621333630000|2021-05-18 10:27:10|5206.71|5206.71|5206.71|5206.71|5206.71|5206.71|5206.71|5206.71|0
1621333650000|2021-05-18 10:27:30|5206.76|5206.76|5206.76|5206.76|5206.76|5206.76|5206.76|5206.76|0
1621333660000|2021-05-18 10:27:40|5207.23|5207.23|5207.85|5207.85|5207.85|5207.85|5207.23|5207.23|0
1621333670000|2021-05-18 10:27:50|5207.63|5207.63|5207.63|5207.63|5207.63|5207.63|5207.63|5207.63|0
1621333680000|2021-05-18 10:28:00|5206.84|5206.84|5206.65|5206.65|5207.13|5207.13|5206.65|5206.65|0
1621333700000|2021-05-18 10:28:20|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|5206.94|0
1621333710000|2021-05-18 10:28:30|5207.16|5207.16|5207.16|5207.16|5207.16|5207.16|5207.16|5207.16|0
1621333750000|2021-05-18 10:29:10|5206.87|5206.87|5206.43|5206.43|5206.87|5206.87|5206.41|5206.41|0
1621333760000|2021-05-18 10:29:20|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|5206.47|0
1621333770000|2021-05-18 10:29:30|5206.53|5206.53|5206.53|5206.53|5206.53|5206.53|5206.53|5206.53|0
1621333780000|2021-05-18 10:29:40|5206.98|5206.98|5206.89|5206.89|5206.98|5206.98|5206.89|5206.89|0
1621333790000|2021-05-18 10:29:50|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|5207.18|0
1621333800000|2021-05-18 10:30:00|5207.46|5207.46|5207.46|5207.46|5207.46|5207.46|5207.46|5207.46|0
1621333810000|2021-05-18 10:30:10|5207.68|5207.68|5208.74|5208.74|5208.74|5208.74|5207.68|5207.68|0
1621333820000|2021-05-18 10:30:20|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|5208.16|0
1621333830000|2021-05-18 10:30:30|5208.59|5208.59|5209.21|5209.21|5209.21|5209.21|5208.59|5208.59|0
1621333850000|2021-05-18 10:30:50|5209.5|5209.5|5209.97|5209.97|5209.97|5209.97|5209.5|5209.5|0
1621333860000|2021-05-18 10:31:00|5209.94|5209.94|5209.92|5209.92|5209.94|5209.94|5209.92|5209.92|0
1621333870000|2021-05-18 10:31:10|5210.2|5210.2|5209.92|5209.92|5210.2|5210.2|5209.92|5209.92|0
1621333880000|2021-05-18 10:31:20|5211.26|5211.26|5211.84|5211.84|5211.84|5211.84|5211.26|5211.26|0
1621333890000|2021-05-18 10:31:30|5212.05|5212.05|5212.34|5212.34|5212.34|5212.34|5212.05|5212.05|0
1621333900000|2021-05-18 10:31:40|5212.39|5212.39|5212.42|5212.42|5212.42|5212.42|5212.39|5212.39|0
1621333910000|2021-05-18 10:31:50|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|5212.44|0
1621333920000|2021-05-18 10:32:00|5212.73|5212.73|5212.73|5212.73|5212.73|5212.73|5212.73|5212.73|0
1621333930000|2021-05-18 10:32:10|5212.71|5212.71|5212.71|5212.71|5212.71|5212.71|5212.71|5212.71|0
1621333940000|2021-05-18 10:32:20|5213|5213|5213.77|5213.77|5213.77|5213.77|5212.93|5212.93|0
1621333950000|2021-05-18 10:32:30|5214.06|5214.06|5214.08|5214.08|5214.14|5214.14|5214.06|5214.06|0
1621333960000|2021-05-18 10:32:40|5214.04|5214.04|5213.67|5213.67|5214.04|5214.04|5213.67|5213.67|0
1621333970000|2021-05-18 10:32:50|5214.15|5214.15|5213.36|5213.36|5214.46|5214.46|5213.36|5213.36|0
1621333980000|2021-05-18 10:33:00|5213.37|5213.37|5212.14|5212.14|5213.37|5213.37|5212.14|5212.14|0
1621333990000|2021-05-18 10:33:10|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|0
1621334010000|2021-05-18 10:33:30|5211.83|5211.83|5211.83|5211.83|5211.83|5211.83|5211.83|5211.83|0
1621334030000|2021-05-18 10:33:50|5212.12|5212.12|5211.88|5211.88|5212.12|5212.12|5211.88|5211.88|0
1621334040000|2021-05-18 10:34:00|5212.09|5212.09|5212.57|5212.57|5212.62|5212.62|5212.09|5212.09|0
1621334050000|2021-05-18 10:34:10|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|5212.35|0
1621334060000|2021-05-18 10:34:20|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|0
1621334070000|2021-05-18 10:34:30|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|5212.25|5212.25|0
1621334090000|2021-05-18 10:34:50|5212.78|5212.78|5213.07|5213.07|5213.07|5213.07|5212.78|5212.78|0
1621334100000|2021-05-18 10:35:00|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|5212.78|0
1621334110000|2021-05-18 10:35:10|5212.54|5212.54|5212.4|5212.4|5212.54|5212.54|5212.11|5212.11|0
1621334130000|2021-05-18 10:35:30|5212.85|5212.85|5212.85|5212.85|5212.85|5212.85|5212.85|5212.85|0
1621334150000|2021-05-18 10:35:50|5213.14|5213.14|5212.96|5212.96|5213.17|5213.17|5212.96|5212.96|0
1621334160000|2021-05-18 10:36:00|5212.43|5212.43|5212.78|5212.78|5212.78|5212.78|5212.41|5212.41|0
1621334170000|2021-05-18 10:36:10|5213.26|5213.26|5214.22|5214.22|5214.22|5214.22|5213.26|5213.26|0
1621334180000|2021-05-18 10:36:20|5214.5|5214.5|5213.98|5213.98|5214.5|5214.5|5213.98|5213.98|0
1621334190000|2021-05-18 10:36:30|5213.69|5213.69|5213.98|5213.98|5213.98|5213.98|5213.69|5213.69|0
1621334200000|2021-05-18 10:36:40|5213.69|5213.69|5213.02|5213.02|5213.69|5213.69|5213.02|5213.02|0
1621334220000|2021-05-18 10:37:00|5213.3|5213.3|5213.54|5213.54|5213.54|5213.54|5213.3|5213.3|0
1621334230000|2021-05-18 10:37:10|5213.83|5213.83|5213.14|5213.14|5213.83|5213.83|5213.14|5213.14|0
1621334240000|2021-05-18 10:37:20|5212.92|5212.92|5211.87|5211.87|5212.92|5212.92|5211.87|5211.87|0
1621334250000|2021-05-18 10:37:30|5210.98|5210.98|5210.98|5210.98|5210.98|5210.98|5210.69|5210.69|0
1621334260000|2021-05-18 10:37:40|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|5211.43|0
1621334280000|2021-05-18 10:38:00|5211.72|5211.72|5213.07|5213.07|5213.07|5213.07|5211.72|5211.72|0
1621334290000|2021-05-18 10:38:10|5213.64|5213.64|5213.93|5213.93|5213.93|5213.93|5213.64|5213.64|0
1621334310000|2021-05-18 10:38:30|5214.15|5214.15|5214.15|5214.15|5214.15|5214.15|5214.15|5214.15|0
1621334330000|2021-05-18 10:38:50|5214.44|5214.44|5214.62|5214.62|5214.68|5214.68|5214.44|5214.44|0
1621334350000|2021-05-18 10:39:10|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|5214.91|0
1621334370000|2021-05-18 10:39:30|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|0
1621334380000|2021-05-18 10:39:40|5215.77|5215.77|5215.77|5215.77|5215.77|5215.77|5215.77|5215.77|0
1621334390000|2021-05-18 10:39:50|5215.48|5215.48|5214.98|5214.98|5215.48|5215.48|5214.69|5214.69|0
1621334410000|2021-05-18 10:40:10|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|5215.2|0
1621334420000|2021-05-18 10:40:20|5215.65|5215.65|5215.94|5215.94|5215.94|5215.94|5215.65|5215.65|0
1621334430000|2021-05-18 10:40:30|5216.23|5216.23|5216.23|5216.23|5216.23|5216.23|5216.23|5216.23|0
1621334440000|2021-05-18 10:40:40|5215.94|5215.94|5214.11|5214.11|5215.94|5215.94|5214.11|5214.11|0
1621334450000|2021-05-18 10:40:50|5213.9|5213.9|5214.19|5214.19|5214.19|5214.19|5213.9|5213.9|0
1621334460000|2021-05-18 10:41:00|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|0
1621334470000|2021-05-18 10:41:10|5213.94|5213.94|5213.97|5213.97|5213.97|5213.97|5213.94|5213.94|0
1621334480000|2021-05-18 10:41:20|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|5213.76|0
1621334490000|2021-05-18 10:41:30|5212.46|5212.46|5212.46|5212.46|5212.75|5212.75|5212.46|5212.46|0
1621334520000|2021-05-18 10:42:00|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|5212.39|0
1621334540000|2021-05-18 10:42:20|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|0
1621334550000|2021-05-18 10:42:30|5212.44|5212.44|5214.93|5214.93|5214.99|5214.99|5212.44|5212.44|0
1621334560000|2021-05-18 10:42:40|5215.36|5215.36|5216.44|5216.44|5216.44|5216.44|5215.36|5215.36|0
1621334570000|2021-05-18 10:42:50|5216.32|5216.32|5216.08|5216.08|5216.4|5216.4|5216.08|5216.08|0
1621334580000|2021-05-18 10:43:00|5215.87|5215.87|5214.59|5214.59|5215.87|5215.87|5214.31|5214.31|0
1621334590000|2021-05-18 10:43:10|5214.57|5214.57|5214.02|5214.02|5214.57|5214.57|5213.98|5213.98|0
1621334600000|2021-05-18 10:43:20|5213.58|5213.58|5211.49|5211.49|5213.58|5213.58|5211.49|5211.49|0
1621334610000|2021-05-18 10:43:30|5210.77|5210.77|5210.69|5210.69|5210.77|5210.77|5210.69|5210.69|0
1621334620000|2021-05-18 10:43:40|5210.65|5210.65|5210.69|5210.69|5210.69|5210.69|5210.65|5210.65|0
1621334630000|2021-05-18 10:43:50|5210.73|5210.73|5211.26|5211.26|5211.32|5211.32|5210.46|5210.46|0
1621334640000|2021-05-18 10:44:00|5211.3|5211.3|5211.98|5211.98|5211.98|5211.98|5211.28|5211.28|0
1621334650000|2021-05-18 10:44:10|5211.93|5211.93|5211.62|5211.62|5211.93|5211.93|5211.62|5211.62|0
1621334660000|2021-05-18 10:44:20|5211.11|5211.11|5210.13|5210.13|5211.11|5211.11|5210.13|5210.13|0
1621334670000|2021-05-18 10:44:30|5210.11|5210.11|5210.41|5210.41|5210.41|5210.41|5210.09|5210.09|0
1621334680000|2021-05-18 10:44:40|5210.39|5210.39|5210.45|5210.45|5210.45|5210.45|5210.39|5210.39|0
1621334690000|2021-05-18 10:44:50|5210.47|5210.47|5210.23|5210.23|5210.49|5210.49|5210.23|5210.23|0
1621334700000|2021-05-18 10:45:00|5210.11|5210.11|5210.15|5210.15|5210.52|5210.52|5210.11|5210.11|0
1621334710000|2021-05-18 10:45:10|5210.13|5210.13|5210.11|5210.11|5210.21|5210.21|5210.11|5210.11|0
1621334720000|2021-05-18 10:45:20|5210.4|5210.4|5209.9|5209.9|5210.4|5210.4|5209.9|5209.9|0
1621334730000|2021-05-18 10:45:30|5209.66|5209.66|5210.29|5210.29|5210.33|5210.33|5209.66|5209.66|0
1621334740000|2021-05-18 10:45:40|5210.25|5210.25|5211.48|5211.48|5211.5|5211.5|5210.18|5210.18|0
1621334750000|2021-05-18 10:45:50|5211.19|5211.19|5210.65|5210.65|5211.22|5211.22|5210.65|5210.65|0
1621334760000|2021-05-18 10:46:00|5210.61|5210.61|5210.61|5210.61|5210.61|5210.61|5210.61|5210.61|0
1621334770000|2021-05-18 10:46:10|5210.59|5210.59|5210.57|5210.57|5210.59|5210.59|5210.57|5210.57|0
1621334780000|2021-05-18 10:46:20|5210.61|5210.61|5210.35|5210.35|5210.61|5210.61|5210.35|5210.35|0
1621334790000|2021-05-18 10:46:30|5210.06|5210.06|5209.85|5209.85|5210.12|5210.12|5209.81|5209.81|0
1621334800000|2021-05-18 10:46:40|5209.39|5209.39|5208.86|5208.86|5209.51|5209.51|5208.86|5208.86|0
1621334810000|2021-05-18 10:46:50|5208.65|5208.65|5208.61|5208.61|5208.65|5208.65|5208.36|5208.36|0
1621334830000|2021-05-18 10:47:10|5208.53|5208.53|5208.49|5208.49|5208.61|5208.61|5208.49|5208.49|0
1621334840000|2021-05-18 10:47:20|5208.55|5208.55|5208.65|5208.65|5208.65|5208.65|5208.55|5208.55|0
1621334850000|2021-05-18 10:47:30|5208.61|5208.61|5208|5208|5208.61|5208.61|5208|5208|0
1621334860000|2021-05-18 10:47:40|5207.92|5207.92|5207.11|5207.11|5207.92|5207.92|5207.11|5207.11|0
1621334870000|2021-05-18 10:47:50|5207.19|5207.19|5207.19|5207.19|5207.19|5207.19|5207.19|5207.19|0
1621334880000|2021-05-18 10:48:00|5207.23|5207.23|5207.29|5207.29|5207.35|5207.35|5207.23|5207.23|0
1621334890000|2021-05-18 10:48:10|5207.58|5207.58|5207.29|5207.29|5207.58|5207.58|5207.29|5207.29|0
1621334920000|2021-05-18 10:48:40|5207.58|5207.58|5207.58|5207.58|5207.58|5207.58|5207.58|5207.58|0
1621334930000|2021-05-18 10:48:50|5208.08|5208.08|5208.1|5208.1|5208.1|5208.1|5208.08|5208.08|0
1621334950000|2021-05-18 10:49:10|5208.12|5208.12|5207.09|5207.09|5208.12|5208.12|5207.09|5207.09|0
1621334970000|2021-05-18 10:49:30|5206.8|5206.8|5207.69|5207.69|5207.93|5207.93|5206.8|5206.8|0
1621334980000|2021-05-18 10:49:40|5207.11|5207.11|5206.82|5206.82|5207.11|5207.11|5206.82|5206.82|0
1621335010000|2021-05-18 10:50:10|5207.04|5207.04|5206.75|5206.75|5207.04|5207.04|5206.75|5206.75|0
1621335020000|2021-05-18 10:50:20|5206.46|5206.46|5205.66|5205.66|5206.46|5206.46|5205.66|5205.66|0
1621335030000|2021-05-18 10:50:30|5205.95|5205.95|5206.91|5206.91|5206.91|5206.91|5205.95|5205.95|0
1621335040000|2021-05-18 10:50:40|5207.15|5207.15|5206.91|5206.91|5207.15|5207.15|5206.91|5206.91|0
1621335050000|2021-05-18 10:50:50|5206.7|5206.7|5207.66|5207.66|5207.66|5207.66|5206.7|5206.7|0
1621335060000|2021-05-18 10:51:00|5207.9|5207.9|5207.9|5207.9|5207.9|5207.9|5207.9|5207.9|0
1621335070000|2021-05-18 10:51:10|5207.66|5207.66|5207.08|5207.08|5207.66|5207.66|5207.08|5207.08|0
1621335110000|2021-05-18 10:51:50|5206.86|5206.86|5206.84|5206.84|5206.86|5206.86|5206.62|5206.62|0
1621335120000|2021-05-18 10:52:00|5207.06|5207.06|5207.52|5207.52|5207.52|5207.52|5207.04|5207.04|0
1621335130000|2021-05-18 10:52:10|5207.74|5207.74|5209.32|5209.32|5209.32|5209.32|5207.74|5207.74|0
1621335140000|2021-05-18 10:52:20|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|5209.54|0
1621335150000|2021-05-18 10:52:30|5209.32|5209.32|5208.79|5208.79|5209.32|5209.32|5208.79|5208.79|0
1621335170000|2021-05-18 10:52:50|5209.08|5209.08|5209.32|5209.32|5209.32|5209.32|5209.08|5209.08|0
1621335180000|2021-05-18 10:53:00|5209.54|5209.54|5209.78|5209.78|5209.78|5209.78|5209.54|5209.54|0
1621335190000|2021-05-18 10:53:10|5209.83|5209.83|5209.81|5209.81|5209.85|5209.85|5209.81|5209.81|0
1621335200000|2021-05-18 10:53:20|5209.85|5209.85|5209.85|5209.85|5209.85|5209.85|5209.81|5209.81|0
1621335210000|2021-05-18 10:53:30|5209.81|5209.81|5209.81|5209.81|5209.81|5209.81|5209.81|5209.81|0
1621335230000|2021-05-18 10:53:50|5211.48|5211.48|5212.42|5212.42|5212.71|5212.71|5211.48|5211.48|0
1621335240000|2021-05-18 10:54:00|5212.19|5212.19|5212.19|5212.19|5212.19|5212.19|5212.19|5212.19|0
1621335260000|2021-05-18 10:54:20|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|5212.42|0
1621335290000|2021-05-18 10:54:50|5212.37|5212.37|5211.91|5211.91|5212.37|5212.37|5211.62|5211.62|0
1621335300000|2021-05-18 10:55:00|5211.94|5211.94|5211.93|5211.93|5211.94|5211.94|5211.93|5211.93|0
1621335320000|2021-05-18 10:55:20|5212.22|5212.22|5212.22|5212.22|5212.22|5212.22|5212.22|5212.22|0
1621335330000|2021-05-18 10:55:30|5211.93|5211.93|5212.36|5212.36|5212.36|5212.36|5211.93|5211.93|0
1621335340000|2021-05-18 10:55:40|5213.23|5213.23|5213.51|5213.51|5213.8|5213.8|5213.23|5213.23|0
1621335360000|2021-05-18 10:56:00|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|5213.23|0
1621335370000|2021-05-18 10:56:10|5213.21|5213.21|5213.23|5213.23|5213.23|5213.23|5213.21|5213.21|0
1621335380000|2021-05-18 10:56:20|5213.36|5213.36|5212.6|5212.6|5213.36|5213.36|5212.36|5212.36|0
1621335390000|2021-05-18 10:56:30|5212.84|5212.84|5212.86|5212.86|5212.86|5212.86|5212.84|5212.84|0
1621335400000|2021-05-18 10:56:40|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|5213.07|0
1621335440000|2021-05-18 10:57:20|5213.5|5213.5|5214.37|5214.37|5214.37|5214.37|5213.5|5213.5|0
1621335450000|2021-05-18 10:57:30|5215.54|5215.54|5215.54|5215.54|5215.54|5215.54|5215.54|5215.54|0
1621335480000|2021-05-18 10:58:00|5215.25|5215.25|5215.25|5215.25|5215.25|5215.25|5215.25|5215.25|0
1621335500000|2021-05-18 10:58:20|5215.83|5215.83|5215.83|5215.83|5215.83|5215.83|5215.62|5215.62|0
1621335510000|2021-05-18 10:58:30|5215.62|5215.62|5215.09|5215.09|5215.62|5215.62|5215.09|5215.09|0
1621335520000|2021-05-18 10:58:40|5215.05|5215.05|5215.11|5215.11|5215.13|5215.13|5215.05|5215.05|0
1621335540000|2021-05-18 10:59:00|5215.03|5215.03|5215.6|5215.6|5215.6|5215.6|5215.02|5215.02|0
1621335550000|2021-05-18 10:59:10|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|5215.31|0
1621335560000|2021-05-18 10:59:20|5215.52|5215.52|5215.23|5215.23|5215.52|5215.52|5215.23|5215.23|0
1621335590000|2021-05-18 10:59:50|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|5215.52|0
1621335600000|2021-05-18 11:00:00|5215.23|5215.23|5213.99|5213.99|5215.23|5215.23|5213.19|5213.19|0
1621335610000|2021-05-18 11:00:10|5214.27|5214.27|5214.29|5214.29|5214.32|5214.32|5214.24|5214.24|0
1621335620000|2021-05-18 11:00:20|5214.51|5214.51|5214|5214|5214.72|5214.72|5214|5214|0
1621335640000|2021-05-18 11:00:40|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|5213.71|0
1621335660000|2021-05-18 11:01:00|5213.75|5213.75|5213.53|5213.53|5213.75|5213.75|5213.53|5213.53|0
1621335680000|2021-05-18 11:01:20|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|0
1621335690000|2021-05-18 11:01:30|5213.61|5213.61|5213.61|5213.61|5213.61|5213.61|5213.61|5213.61|0
1621335710000|2021-05-18 11:01:50|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|5213.32|0
1621335720000|2021-05-18 11:02:00|5213.26|5213.26|5213.26|5213.26|5213.26|5213.26|5213.26|5213.26|0
1621335730000|2021-05-18 11:02:10|5213.98|5213.98|5213.98|5213.98|5213.98|5213.98|5213.98|5213.98|0
1621335740000|2021-05-18 11:02:20|5214.41|5214.41|5213.84|5213.84|5214.7|5214.7|5213.84|5213.84|0
1621335750000|2021-05-18 11:02:30|5214.41|5214.41|5214.67|5214.67|5214.7|5214.7|5214.41|5214.41|0
1621335770000|2021-05-18 11:02:50|5214.38|5214.38|5214.67|5214.67|5214.67|5214.67|5214.38|5214.38|0
1621335780000|2021-05-18 11:03:00|5213.93|5213.93|5213.69|5213.69|5214.22|5214.22|5213.69|5213.69|0
1621335790000|2021-05-18 11:03:10|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|5213.9|0
1621335800000|2021-05-18 11:03:20|5214.12|5214.12|5214.12|5214.12|5214.12|5214.12|5214.12|5214.12|0
1621335810000|2021-05-18 11:03:30|5213.9|5213.9|5213.85|5213.85|5213.9|5213.9|5213.62|5213.62|0
1621335820000|2021-05-18 11:03:40|5213.42|5213.42|5213.47|5213.47|5213.47|5213.47|5213.42|5213.42|0
1621335840000|2021-05-18 11:04:00|5213.25|5213.25|5213.47|5213.47|5213.47|5213.47|5213.25|5213.25|0
1621335860000|2021-05-18 11:04:20|5213.18|5213.18|5212.97|5212.97|5213.18|5213.18|5212.97|5212.97|0
1621335900000|2021-05-18 11:05:00|5212.68|5212.68|5211.96|5211.96|5212.68|5212.68|5211.96|5211.96|0
1621335910000|2021-05-18 11:05:10|5212.25|5212.25|5213.52|5213.52|5213.52|5213.52|5212.25|5212.25|0
1621335930000|2021-05-18 11:05:30|5214.06|5214.06|5215.72|5215.72|5215.72|5215.72|5214.06|5214.06|0
1621335940000|2021-05-18 11:05:40|5215.5|5215.5|5215.22|5215.22|5215.5|5215.5|5215.22|5215.22|0
1621335960000|2021-05-18 11:06:00|5214.93|5214.93|5215.14|5215.14|5215.14|5215.14|5214.93|5214.93|0
1621335970000|2021-05-18 11:06:10|5215.26|5215.26|5215.26|5215.26|5215.26|5215.26|5215.26|5215.26|0
1621335990000|2021-05-18 11:06:30|5215.74|5215.74|5218.58|5218.58|5218.58|5218.58|5215.74|5215.74|0
1621336000000|2021-05-18 11:06:40|5218.8|5218.8|5218.58|5218.58|5218.8|5218.8|5218.08|5218.08|0
1621336010000|2021-05-18 11:06:50|5218.13|5218.13|5218.13|5218.13|5218.13|5218.13|5218.13|5218.13|0
1621336030000|2021-05-18 11:07:10|5217.84|5217.84|5217.33|5217.33|5217.84|5217.84|5217.33|5217.33|0
1621336040000|2021-05-18 11:07:20|5217.62|5217.62|5218.13|5218.13|5218.13|5218.13|5217.62|5217.62|0
1621336060000|2021-05-18 11:07:40|5217.84|5217.84|5217.84|5217.84|5217.84|5217.84|5217.84|5217.84|0
1621336070000|2021-05-18 11:07:50|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|5217.55|0
1621336090000|2021-05-18 11:08:10|5217.31|5217.31|5216.8|5216.8|5217.31|5217.31|5216.8|5216.8|0
1621336100000|2021-05-18 11:08:20|5217.09|5217.09|5217.53|5217.53|5217.53|5217.53|5217.09|5217.09|0
1621336120000|2021-05-18 11:08:40|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|0
1621336130000|2021-05-18 11:08:50|5217.45|5217.45|5218.17|5218.17|5218.17|5218.17|5217.45|5217.45|0
1621336150000|2021-05-18 11:09:10|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|0
1621336160000|2021-05-18 11:09:20|5218.46|5218.46|5218.17|5218.17|5218.46|5218.46|5218.17|5218.17|0
1621336170000|2021-05-18 11:09:30|5218.46|5218.46|5218.46|5218.46|5218.75|5218.75|5218.46|5218.46|0
1621336180000|2021-05-18 11:09:40|5218.17|5218.17|5218.17|5218.17|5218.17|5218.17|5218.17|5218.17|0
1621336190000|2021-05-18 11:09:50|5217.88|5217.88|5217.88|5217.88|5217.88|5217.88|5217.88|5217.88|0
1621336200000|2021-05-18 11:10:00|5217.3|5217.3|5217.53|5217.53|5217.53|5217.53|5217.25|5217.25|0
1621336210000|2021-05-18 11:10:10|5218.3|5218.3|5218.3|5218.3|5218.3|5218.3|5218.3|5218.3|0
1621336240000|2021-05-18 11:10:40|5218.59|5218.59|5218.81|5218.81|5218.81|5218.81|5218.59|5218.59|0
1621336260000|2021-05-18 11:11:00|5218.59|5218.59|5218.59|5218.59|5218.59|5218.59|5218.59|5218.59|0
1621336290000|2021-05-18 11:11:30|5218.58|5218.58|5218.58|5218.58|5218.58|5218.58|5218.58|5218.58|0
1621336300000|2021-05-18 11:11:40|5217.86|5217.86|5216.93|5216.93|5217.86|5217.86|5216.93|5216.93|0
1621336320000|2021-05-18 11:12:00|5217.5|5217.5|5217.23|5217.23|5217.5|5217.5|5217.21|5217.21|0
1621336340000|2021-05-18 11:12:20|5217.95|5217.95|5217.88|5217.88|5217.95|5217.95|5217.66|5217.66|0
1621336350000|2021-05-18 11:12:30|5218.12|5218.12|5220.64|5220.64|5220.64|5220.64|5218.12|5218.12|0
1621336360000|2021-05-18 11:12:40|5220.85|5220.85|5220.64|5220.64|5220.85|5220.85|5220.64|5220.64|0
1621336370000|2021-05-18 11:12:50|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|5220.61|0
1621336380000|2021-05-18 11:13:00|5220.32|5220.32|5220.32|5220.32|5220.32|5220.32|5220.32|5220.32|0
1621336390000|2021-05-18 11:13:10|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|5220.36|0
1621336410000|2021-05-18 11:13:30|5220.6|5220.6|5221.03|5221.03|5221.03|5221.03|5220.6|5220.6|0
1621336430000|2021-05-18 11:13:50|5220.74|5220.74|5220.96|5220.96|5220.96|5220.96|5220.74|5220.74|0
1621336440000|2021-05-18 11:14:00|5221.53|5221.53|5221.53|5221.53|5221.82|5221.82|5221.53|5221.53|0
1621336450000|2021-05-18 11:14:10|5221.32|5221.32|5222.25|5222.25|5222.25|5222.25|5221.32|5221.32|0
1621336470000|2021-05-18 11:14:30|5222.03|5222.03|5222.29|5222.29|5222.29|5222.29|5222.03|5222.03|0
1621336490000|2021-05-18 11:14:50|5222.58|5222.58|5223.16|5223.16|5223.16|5223.16|5222.58|5222.58|0
1621336500000|2021-05-18 11:15:00|5222.87|5222.87|5223.11|5223.11|5223.11|5223.11|5222.87|5222.87|0
1621336510000|2021-05-18 11:15:10|5223.35|5223.35|5223.32|5223.32|5223.56|5223.56|5223.32|5223.32|0
1621336520000|2021-05-18 11:15:20|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|5223.03|0
1621336530000|2021-05-18 11:15:30|5222.75|5222.75|5222.75|5222.75|5222.75|5222.75|5222.75|5222.75|0
1621336540000|2021-05-18 11:15:40|5222.46|5222.46|5222.18|5222.18|5222.46|5222.46|5222.18|5222.18|0
1621336550000|2021-05-18 11:15:50|5221.89|5221.89|5221.67|5221.67|5221.89|5221.89|5221.46|5221.46|0
1621336560000|2021-05-18 11:16:00|5221.46|5221.46|5220.24|5220.24|5221.46|5221.46|5220.24|5220.24|0
1621336570000|2021-05-18 11:16:10|5220.45|5220.45|5220.24|5220.24|5220.45|5220.45|5220.24|5220.24|0
1621336580000|2021-05-18 11:16:20|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|5219.95|0
1621336590000|2021-05-18 11:16:30|5220.42|5220.42|5221.31|5221.31|5221.31|5221.31|5220.42|5220.42|0
1621336600000|2021-05-18 11:16:40|5221.6|5221.6|5221.6|5221.6|5221.6|5221.6|5221.31|5221.31|0
1621336630000|2021-05-18 11:17:10|5222.13|5222.13|5222.13|5222.13|5222.13|5222.13|5222.13|5222.13|0
1621336640000|2021-05-18 11:17:20|5222.42|5222.42|5222.42|5222.42|5222.42|5222.42|5222.42|5222.42|0
1621336650000|2021-05-18 11:17:30|5222.63|5222.63|5222.59|5222.59|5222.63|5222.63|5222.59|5222.59|0
1621336660000|2021-05-18 11:17:40|5222.88|5222.88|5222.88|5222.88|5222.88|5222.88|5222.88|5222.88|0
1621336670000|2021-05-18 11:17:50|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|5222.64|0
1621336680000|2021-05-18 11:18:00|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|5222.36|0
1621336690000|2021-05-18 11:18:10|5222.14|5222.14|5224.3|5224.3|5224.3|5224.3|5222.14|5222.14|0
1621336720000|2021-05-18 11:18:40|5224.59|5224.59|5225.07|5225.07|5225.07|5225.07|5224.59|5224.59|0
1621336730000|2021-05-18 11:18:50|5225.35|5225.35|5226.59|5226.59|5226.59|5226.59|5225.07|5225.07|0
1621336740000|2021-05-18 11:19:00|5226.88|5226.88|5227.16|5227.16|5227.16|5227.16|5226.88|5226.88|0
1621336750000|2021-05-18 11:19:10|5226.7|5226.7|5226.12|5226.12|5226.7|5226.7|5226.12|5226.12|0
1621336760000|2021-05-18 11:19:20|5226.41|5226.41|5226.41|5226.41|5226.41|5226.41|5226.41|5226.41|0
1621336770000|2021-05-18 11:19:30|5226.12|5226.12|5225.91|5225.91|5226.2|5226.2|5225.91|5225.91|0
1621336780000|2021-05-18 11:19:40|5226.2|5226.2|5226.65|5226.65|5226.94|5226.94|5226.2|5226.2|0
1621336790000|2021-05-18 11:19:50|5226.41|5226.41|5227.28|5227.28|5227.28|5227.28|5226.41|5226.41|0
1621336800000|2021-05-18 11:20:00|5226.99|5226.99|5225.96|5225.96|5226.99|5226.99|5225.96|5225.96|0
1621336810000|2021-05-18 11:20:10|5226.17|5226.17|5225.21|5225.21|5226.17|5226.17|5225.21|5225.21|0
1621336820000|2021-05-18 11:20:20|5225.79|5225.79|5225.79|5225.79|5225.79|5225.79|5225.79|5225.79|0
1621336840000|2021-05-18 11:20:40|5226.37|5226.37|5226.37|5226.37|5226.37|5226.37|5226.37|5226.37|0
1621336850000|2021-05-18 11:20:50|5227.02|5227.02|5227.44|5227.44|5227.73|5227.73|5226.73|5226.73|0
1621336860000|2021-05-18 11:21:00|5227.73|5227.73|5226.94|5226.94|5227.73|5227.73|5226.94|5226.94|0
1621336890000|2021-05-18 11:21:30|5226.65|5226.65|5224.18|5224.18|5226.65|5226.65|5224.18|5224.18|0
1621336900000|2021-05-18 11:21:40|5224.4|5224.4|5223.72|5223.72|5224.47|5224.47|5223.72|5223.72|0
1621336910000|2021-05-18 11:21:50|5223.29|5223.29|5223.05|5223.05|5223.29|5223.29|5223.05|5223.05|0
1621336920000|2021-05-18 11:22:00|5222.76|5222.76|5220.77|5220.77|5222.76|5222.76|5220.77|5220.77|0
1621336930000|2021-05-18 11:22:10|5219.84|5219.84|5218.92|5218.92|5219.84|5219.84|5218.92|5218.92|0
1621336950000|2021-05-18 11:22:30|5218.49|5218.49|5219.45|5219.45|5219.74|5219.74|5218.49|5218.49|0
1621336960000|2021-05-18 11:22:40|5220.25|5220.25|5217.86|5217.86|5222.11|5222.11|5217.86|5217.86|0
1621336970000|2021-05-18 11:22:50|5218.15|5218.15|5218.07|5218.07|5218.15|5218.15|5218.07|5218.07|0
1621336980000|2021-05-18 11:23:00|5218.05|5218.05|5218.05|5218.05|5218.05|5218.05|5218.05|5218.05|0
1621337010000|2021-05-18 11:23:30|5217.38|5217.38|5215.43|5215.43|5217.41|5217.41|5215.43|5215.43|0
1621337020000|2021-05-18 11:23:40|5215.67|5215.67|5215.96|5215.96|5215.96|5215.96|5215.67|5215.67|0
1621337030000|2021-05-18 11:23:50|5216.2|5216.2|5216.2|5216.2|5216.49|5216.49|5216.2|5216.2|0
1621337040000|2021-05-18 11:24:00|5216.49|5216.49|5216.25|5216.25|5216.49|5216.49|5216.25|5216.25|0
1621337070000|2021-05-18 11:24:30|5216.27|5216.27|5215.45|5215.45|5216.27|5216.27|5215.45|5215.45|0
1621337080000|2021-05-18 11:24:40|5215.74|5215.74|5215.71|5215.71|5215.74|5215.74|5215.71|5215.71|0
1621337090000|2021-05-18 11:24:50|5215.42|5215.42|5213.32|5213.32|5215.42|5215.42|5213.32|5213.32|0
1621337100000|2021-05-18 11:25:00|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|5212.15|0
1621337110000|2021-05-18 11:25:10|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|5211.86|0
1621337120000|2021-05-18 11:25:20|5211.57|5211.57|5210.98|5210.98|5211.86|5211.86|5209.51|5209.51|0
1621337130000|2021-05-18 11:25:30|5210.55|5210.55|5210.25|5210.25|5211.62|5211.62|5210.25|5210.25|0
1621337140000|2021-05-18 11:25:40|5210.72|5210.72|5210.72|5210.72|5210.72|5210.72|5210.72|5210.72|0
1621337150000|2021-05-18 11:25:50|5209.79|5209.79|5209.72|5209.72|5210.3|5210.3|5209.72|5209.72|0
1621337160000|2021-05-18 11:26:00|5209.43|5209.43|5210.58|5210.58|5210.58|5210.58|5209.43|5209.43|0
1621337170000|2021-05-18 11:26:10|5210.01|5210.01|5210.3|5210.3|5210.3|5210.3|5210.01|5210.01|0
1621337180000|2021-05-18 11:26:20|5210.08|5210.08|5209.29|5209.29|5210.08|5210.08|5209.29|5209.29|0
1621337190000|2021-05-18 11:26:30|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|5208.81|0
1621337200000|2021-05-18 11:26:40|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|5208.52|0
1621337210000|2021-05-18 11:26:50|5208.81|5208.81|5209.05|5209.05|5209.05|5209.05|5208.81|5208.81|0
1621337220000|2021-05-18 11:27:00|5209.26|5209.26|5207.67|5207.67|5209.26|5209.26|5207.67|5207.67|0
1621337230000|2021-05-18 11:27:10|5207.38|5207.38|5207.55|5207.55|5207.55|5207.55|5207.33|5207.33|0
1621337240000|2021-05-18 11:27:20|5207.76|5207.76|5208.05|5208.05|5208.05|5208.05|5207.76|5207.76|0
1621337250000|2021-05-18 11:27:30|5207.81|5207.81|5209.04|5209.04|5209.04|5209.04|5207.7|5207.7|0
1621337260000|2021-05-18 11:27:40|5209.06|5209.06|5209.11|5209.11|5209.11|5209.11|5209.06|5209.06|0
1621337270000|2021-05-18 11:27:50|5209.13|5209.13|5209.1|5209.1|5209.13|5209.13|5209.1|5209.1|0
1621337280000|2021-05-18 11:28:00|5208.52|5208.52|5209.39|5209.39|5209.39|5209.39|5208.45|5208.45|0
1621337290000|2021-05-18 11:28:10|5210.49|5210.49|5211.66|5211.66|5211.66|5211.66|5210.49|5210.49|0
1621337300000|2021-05-18 11:28:20|5211.95|5211.95|5211.95|5211.95|5211.95|5211.95|5211.95|5211.95|0
1621337310000|2021-05-18 11:28:30|5212.24|5212.24|5212.67|5212.67|5212.67|5212.67|5212.24|5212.24|0
1621337330000|2021-05-18 11:28:50|5213.1|5213.1|5213.39|5213.39|5213.39|5213.39|5213.1|5213.1|0
1621337360000|2021-05-18 11:29:20|5214.25|5214.25|5214.28|5214.28|5214.57|5214.57|5214.25|5214.25|0
1621337370000|2021-05-18 11:29:30|5214.57|5214.57|5214.57|5214.57|5214.57|5214.57|5214.57|5214.57|0
1621337380000|2021-05-18 11:29:40|5214.61|5214.61|5214.61|5214.61|5214.61|5214.61|5214.61|5214.61|0
1621337390000|2021-05-18 11:29:50|5214.9|5214.9|5215.62|5215.62|5215.62|5215.62|5214.9|5214.9|0
1621337400000|2021-05-18 11:30:00|5215.33|5215.33|5215.33|5215.33|5215.62|5215.62|5215.04|5215.04|0
1621337410000|2021-05-18 11:30:10|5215.62|5215.62|5215.62|5215.62|5215.62|5215.62|5215.62|5215.62|0
1621337420000|2021-05-18 11:30:20|5215.38|5215.38|5215.62|5215.62|5215.62|5215.62|5215.38|5215.38|0
1621337430000|2021-05-18 11:30:30|5215.86|5215.86|5215.86|5215.86|5215.86|5215.86|5215.86|5215.86|0
1621337440000|2021-05-18 11:30:40|5216.14|5216.14|5216.14|5216.14|5216.14|5216.14|5216.14|5216.14|0
1621337450000|2021-05-18 11:30:50|5215.86|5215.86|5215.31|5215.31|5216.07|5216.07|5215.31|5215.31|0
1621337460000|2021-05-18 11:31:00|5215.02|5215.02|5215.83|5215.83|5215.83|5215.83|5215.02|5215.02|0
1621337470000|2021-05-18 11:31:10|5215.82|5215.82|5216.05|5216.05|5216.05|5216.05|5215.82|5215.82|0
1621337480000|2021-05-18 11:31:20|5216.06|5216.06|5216.06|5216.06|5216.1|5216.1|5216.06|5216.06|0
1621337490000|2021-05-18 11:31:30|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|5215.85|0
1621337530000|2021-05-18 11:32:10|5216.52|5216.52|5216.81|5216.81|5216.81|5216.81|5216.52|5216.52|0
1621337540000|2021-05-18 11:32:20|5217.39|5217.39|5217.53|5217.53|5217.53|5217.53|5217.1|5217.1|0
1621337550000|2021-05-18 11:32:30|5217.24|5217.24|5216.97|5216.97|5217.24|5217.24|5216.95|5216.95|0
1621337560000|2021-05-18 11:32:40|5216.74|5216.74|5216.74|5216.74|5216.74|5216.74|5216.74|5216.74|0
1621337580000|2021-05-18 11:33:00|5216.52|5216.52|5215.12|5215.12|5216.52|5216.52|5215.12|5215.12|0
1621337590000|2021-05-18 11:33:10|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|5215.41|0
1621337610000|2021-05-18 11:33:30|5215.45|5215.45|5215.42|5215.42|5215.45|5215.45|5215.42|5215.42|0
1621337620000|2021-05-18 11:33:40|5215.71|5215.71|5215.34|5215.34|5215.71|5215.71|5215.34|5215.34|0
1621337630000|2021-05-18 11:33:50|5215.06|5215.06|5215.34|5215.34|5215.34|5215.34|5214.77|5214.77|0
1621337640000|2021-05-18 11:34:00|5214.77|5214.77|5215.34|5215.34|5215.34|5215.34|5214.77|5214.77|0
1621337660000|2021-05-18 11:34:20|5214.77|5214.77|5214.48|5214.48|5214.77|5214.77|5214.48|5214.48|0
1621337690000|2021-05-18 11:34:50|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|5214.26|0
1621337720000|2021-05-18 11:35:20|5214.55|5214.55|5214.87|5214.87|5214.87|5214.87|5213.04|5213.04|0
1621337730000|2021-05-18 11:35:30|5215.82|5215.82|5217|5217|5217|5217|5215.82|5215.82|0
1621337740000|2021-05-18 11:35:40|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|5217.24|0
1621337770000|2021-05-18 11:36:10|5217.22|5217.22|5217.78|5217.78|5217.78|5217.78|5217.21|5217.21|0
1621337780000|2021-05-18 11:36:20|5218|5218|5218.29|5218.29|5218.29|5218.29|5218|5218|0
1621337800000|2021-05-18 11:36:40|5218|5218|5217.55|5217.55|5218|5218|5217.5|5217.5|0
1621337810000|2021-05-18 11:36:50|5217.26|5217.26|5217.33|5217.33|5217.33|5217.33|5217.04|5217.04|0
1621337820000|2021-05-18 11:37:00|5217.11|5217.11|5217.11|5217.11|5217.11|5217.11|5217.11|5217.11|0
1621337830000|2021-05-18 11:37:10|5217.13|5217.13|5216.06|5216.06|5217.13|5217.13|5216.06|5216.06|0
1621337840000|2021-05-18 11:37:20|5216.3|5216.3|5216.8|5216.8|5216.8|5216.8|5216.3|5216.3|0
1621337850000|2021-05-18 11:37:30|5216.74|5216.74|5217.76|5217.76|5217.76|5217.76|5216.7|5216.7|0
1621337860000|2021-05-18 11:37:40|5218|5218|5217.45|5217.45|5218|5218|5217.42|5217.42|0
1621337870000|2021-05-18 11:37:50|5217.16|5217.16|5216.73|5216.73|5217.45|5217.45|5216.73|5216.73|0
1621337890000|2021-05-18 11:38:10|5216.51|5216.51|5216.51|5216.51|5216.51|5216.51|5216.51|5216.51|0
1621337900000|2021-05-18 11:38:20|5216.54|5216.54|5216.54|5216.54|5216.54|5216.54|5216.54|5216.54|0
1621337910000|2021-05-18 11:38:30|5215.83|5215.83|5216.12|5216.12|5216.12|5216.12|5215.83|5215.83|0
1621337920000|2021-05-18 11:38:40|5215.83|5215.83|5214.33|5214.33|5215.83|5215.83|5214.33|5214.33|0
1621337930000|2021-05-18 11:38:50|5214.62|5214.62|5214.91|5214.91|5214.91|5214.91|5214.62|5214.62|0
1621337940000|2021-05-18 11:39:00|5215.2|5215.2|5214.91|5214.91|5215.2|5215.2|5214.91|5214.91|0
1621337960000|2021-05-18 11:39:20|5215.2|5215.2|5214.91|5214.91|5215.2|5215.2|5214.91|5214.91|0
1621337970000|2021-05-18 11:39:30|5215.34|5215.34|5215.34|5215.34|5215.34|5215.34|5215.34|5215.34|0
1621337990000|2021-05-18 11:39:50|5216.87|5216.87|5217.81|5217.81|5217.81|5217.81|5216.87|5216.87|0
1621338020000|2021-05-18 11:40:20|5218.68|5218.68|5218.12|5218.12|5218.97|5218.97|5217.88|5217.88|0
1621338030000|2021-05-18 11:40:30|5218.36|5218.36|5218.87|5218.87|5218.87|5218.87|5218.36|5218.36|0
1621338050000|2021-05-18 11:40:50|5218.58|5218.58|5218.58|5218.58|5218.58|5218.58|5218.58|5218.58|0
1621338060000|2021-05-18 11:41:00|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|5218.56|0
1621338090000|2021-05-18 11:41:30|5218.85|5218.85|5218.85|5218.85|5218.85|5218.85|5218.85|5218.85|0
1621338100000|2021-05-18 11:41:40|5219.14|5219.14|5218.92|5218.92|5219.14|5219.14|5218.92|5218.92|0
1621338110000|2021-05-18 11:41:50|5219.14|5219.14|5218.85|5218.85|5219.43|5219.43|5218.85|5218.85|0
1621338120000|2021-05-18 11:42:00|5219.14|5219.14|5219.14|5219.14|5219.14|5219.14|5219.14|5219.14|0
1621338140000|2021-05-18 11:42:20|5219.43|5219.43|5219.14|5219.14|5219.43|5219.43|5219.14|5219.14|0
1621338180000|2021-05-18 11:43:00|5219.38|5219.38|5219.38|5219.38|5219.66|5219.66|5219.38|5219.38|0
1621338200000|2021-05-18 11:43:20|5219.66|5219.66|5219.09|5219.09|5219.66|5219.66|5219.09|5219.09|0
1621338220000|2021-05-18 11:43:40|5218.85|5218.85|5217.05|5217.05|5218.85|5218.85|5217.05|5217.05|0
1621338230000|2021-05-18 11:43:50|5216.62|5216.62|5216.61|5216.61|5216.62|5216.62|5216.32|5216.32|0
1621338260000|2021-05-18 11:44:20|5216.03|5216.03|5216.01|5216.01|5216.03|5216.03|5216.01|5216.01|0
1621338280000|2021-05-18 11:44:40|5216.3|5216.3|5216.3|5216.3|5216.3|5216.3|5216.3|5216.3|0
1621338290000|2021-05-18 11:44:50|5216.59|5216.59|5216.59|5216.59|5216.59|5216.59|5216.59|5216.59|0
1621338300000|2021-05-18 11:45:00|5217.17|5217.17|5216.66|5216.66|5217.17|5217.17|5216.66|5216.66|0
1621338310000|2021-05-18 11:45:10|5216.88|5216.88|5217.17|5217.17|5217.17|5217.17|5216.88|5216.88|0
1621338320000|2021-05-18 11:45:20|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|5217.39|0
1621338330000|2021-05-18 11:45:30|5217.67|5217.67|5217.96|5217.96|5217.96|5217.96|5217.67|5217.67|0
1621338340000|2021-05-18 11:45:40|5218.25|5218.25|5217.73|5217.73|5218.25|5218.25|5217.69|5217.69|0
1621338350000|2021-05-18 11:45:50|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|5218.02|0
1621338360000|2021-05-18 11:46:00|5218.74|5218.74|5219.17|5219.17|5219.17|5219.17|5218.74|5218.74|0
1621338370000|2021-05-18 11:46:10|5218.93|5218.93|5218.93|5218.93|5218.93|5218.93|5218.93|5218.93|0
1621338380000|2021-05-18 11:46:20|5218.5|5218.5|5218.38|5218.38|5218.5|5218.5|5217.68|5217.68|0
1621338400000|2021-05-18 11:46:40|5218.42|5218.42|5218.71|5218.71|5218.71|5218.71|5218.42|5218.42|0
1621338430000|2021-05-18 11:47:10|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|5218.47|0
1621338440000|2021-05-18 11:47:20|5218.71|5218.71|5219.07|5219.07|5219.07|5219.07|5218.71|5218.71|0
1621338460000|2021-05-18 11:47:40|5219.36|5219.36|5219.07|5219.07|5219.36|5219.36|5219.07|5219.07|0
1621338470000|2021-05-18 11:47:50|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|5219.79|0
1621338480000|2021-05-18 11:48:00|5220.37|5220.37|5220.81|5220.81|5220.81|5220.81|5220.13|5220.13|0
1621338510000|2021-05-18 11:48:30|5221.02|5221.02|5220.74|5220.74|5221.02|5221.02|5220.74|5220.74|0
1621338520000|2021-05-18 11:48:40|5220.98|5220.98|5220.69|5220.69|5220.98|5220.98|5220.69|5220.69|0
1621338530000|2021-05-18 11:48:50|5220.93|5220.93|5221.14|5221.14|5221.43|5221.43|5220.93|5220.93|0
1621338550000|2021-05-18 11:49:10|5220.93|5220.93|5220.69|5220.69|5220.93|5220.93|5220.69|5220.69|0
1621338570000|2021-05-18 11:49:30|5220.98|5220.98|5221.26|5221.26|5221.26|5221.26|5220.98|5220.98|0
1621338580000|2021-05-18 11:49:40|5220.69|5220.69|5220.69|5220.69|5220.69|5220.69|5220.69|5220.69|0
1621338590000|2021-05-18 11:49:50|5220.98|5220.98|5219.94|5219.94|5220.98|5220.98|5219.94|5219.94|0
1621338600000|2021-05-18 11:50:00|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|0
1621338610000|2021-05-18 11:50:10|5220.4|5220.4|5219.67|5219.67|5220.4|5220.4|5219.63|5219.63|0
1621338620000|2021-05-18 11:50:20|5219.62|5219.62|5218.99|5218.99|5219.62|5219.62|5218.75|5218.75|0
1621338630000|2021-05-18 11:50:30|5218.75|5218.75|5219.94|5219.94|5219.94|5219.94|5218.62|5218.62|0
1621338640000|2021-05-18 11:50:40|5219.73|5219.73|5220.18|5220.18|5220.18|5220.18|5219.73|5219.73|0
1621338650000|2021-05-18 11:50:50|5220.42|5220.42|5220.67|5220.67|5220.67|5220.67|5220.42|5220.42|0
1621338660000|2021-05-18 11:51:00|5220.91|5220.91|5220.69|5220.69|5221.63|5221.63|5220.45|5220.45|0
1621338680000|2021-05-18 11:51:20|5220.41|5220.41|5220.17|5220.17|5220.41|5220.41|5219.93|5219.93|0
1621338690000|2021-05-18 11:51:30|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|0
1621338700000|2021-05-18 11:51:40|5221.17|5221.17|5222.11|5222.11|5222.11|5222.11|5221.17|5221.17|0
1621338710000|2021-05-18 11:51:50|5222.35|5222.35|5222.56|5222.56|5222.56|5222.56|5222.35|5222.35|0
1621338730000|2021-05-18 11:52:10|5222.8|5222.8|5222.8|5222.8|5222.8|5222.8|5222.8|5222.8|0
1621338760000|2021-05-18 11:52:40|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|5222.11|0
1621338770000|2021-05-18 11:52:50|5221.89|5221.89|5221.89|5221.89|5221.89|5221.89|5221.89|5221.89|0
1621338780000|2021-05-18 11:53:00|5221.41|5221.41|5220.17|5220.17|5221.41|5221.41|5220.14|5220.14|0
1621338800000|2021-05-18 11:53:20|5220.74|5220.74|5220.74|5220.74|5220.74|5220.74|5220.74|5220.74|0
1621338810000|2021-05-18 11:53:30|5220.96|5220.96|5221.2|5221.2|5221.2|5221.2|5220.96|5220.96|0
1621338820000|2021-05-18 11:53:40|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|0
1621338830000|2021-05-18 11:53:50|5220.94|5220.94|5220.97|5220.97|5220.97|5220.97|5220.73|5220.73|0
1621338840000|2021-05-18 11:54:00|5221.26|5221.26|5221.76|5221.76|5221.76|5221.76|5221.26|5221.26|0
1621338850000|2021-05-18 11:54:10|5222|5222|5222|5222|5222|5222|5222|5222|0
1621338860000|2021-05-18 11:54:20|5221.52|5221.52|5221.02|5221.02|5221.52|5221.52|5220.73|5220.73|0
1621338870000|2021-05-18 11:54:30|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|5221.31|0
1621338880000|2021-05-18 11:54:40|5221.02|5221.02|5222.08|5222.08|5222.08|5222.08|5221.02|5221.02|0
1621338890000|2021-05-18 11:54:50|5221.84|5221.84|5220.81|5220.81|5221.84|5221.84|5220.81|5220.81|0
1621338900000|2021-05-18 11:55:00|5220.73|5220.73|5220.77|5220.77|5220.77|5220.77|5220.73|5220.73|0
1621338910000|2021-05-18 11:55:10|5220.48|5220.48|5220.26|5220.26|5220.48|5220.48|5220.26|5220.26|0
1621338920000|2021-05-18 11:55:20|5220.55|5220.55|5220.78|5220.78|5220.84|5220.84|5220.55|5220.55|0
1621338930000|2021-05-18 11:55:30|5220.71|5220.71|5220.71|5220.71|5220.71|5220.71|5220.71|5220.71|0
1621338940000|2021-05-18 11:55:40|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|0
1621338950000|2021-05-18 11:55:50|5221.53|5221.53|5222|5222|5222|5222|5221.53|5221.53|0
1621338960000|2021-05-18 11:56:00|5221.5|5221.5|5221.45|5221.45|5221.74|5221.74|5221.45|5221.45|0
1621338980000|2021-05-18 11:56:20|5220.97|5220.97|5220.04|5220.04|5220.97|5220.97|5220.04|5220.04|0
1621338990000|2021-05-18 11:56:30|5220.25|5220.25|5220.73|5220.73|5220.73|5220.73|5220.25|5220.25|0
1621339010000|2021-05-18 11:56:50|5220.97|5220.97|5220.73|5220.73|5220.97|5220.97|5220.73|5220.73|0
1621339020000|2021-05-18 11:57:00|5220.44|5220.44|5219.12|5219.12|5220.44|5220.44|5218.83|5218.83|0
1621339030000|2021-05-18 11:57:10|5219.06|5219.06|5219.35|5219.35|5219.35|5219.35|5219.06|5219.06|0
1621339040000|2021-05-18 11:57:20|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|0
1621339050000|2021-05-18 11:57:30|5219.64|5219.64|5219.71|5219.71|5219.71|5219.71|5219.47|5219.47|0
1621339060000|2021-05-18 11:57:40|5219.47|5219.47|5218.89|5218.89|5219.47|5219.47|5218.89|5218.89|0
1621339070000|2021-05-18 11:57:50|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|5218.86|0
1621339080000|2021-05-18 11:58:00|5219.15|5219.15|5220.06|5220.06|5220.06|5220.06|5219.15|5219.15|0
1621339090000|2021-05-18 11:58:10|5220.35|5220.35|5220.35|5220.35|5220.35|5220.35|5219.9|5219.9|0
1621339100000|2021-05-18 11:58:20|5220.11|5220.11|5219.9|5219.9|5220.11|5220.11|5219.9|5219.9|0
1621339110000|2021-05-18 11:58:30|5219.68|5219.68|5219.15|5219.15|5219.68|5219.68|5218.91|5218.91|0
1621339120000|2021-05-18 11:58:40|5219.13|5219.13|5219.13|5219.13|5219.13|5219.13|5218.89|5218.89|0
1621339130000|2021-05-18 11:58:50|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|5219.37|0
1621339140000|2021-05-18 11:59:00|5219.13|5219.13|5219.71|5219.71|5219.71|5219.71|5219.13|5219.13|0
1621339150000|2021-05-18 11:59:10|5219.42|5219.42|5219.42|5219.42|5219.42|5219.42|5219.42|5219.42|0
1621339170000|2021-05-18 11:59:30|5219.45|5219.45|5220.2|5220.2|5220.2|5220.2|5219.45|5219.45|0
1621339180000|2021-05-18 11:59:40|5219.91|5219.91|5219.45|5219.45|5219.91|5219.91|5219.21|5219.21|0
1621339200000|2021-05-18 12:00:00|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|0
1621339210000|2021-05-18 12:00:10|5219.09|5219.09|5219.09|5219.09|5219.09|5219.09|5219.09|5219.09|0
1621339220000|2021-05-18 12:00:20|5218.87|5218.87|5217.87|5217.87|5218.87|5218.87|5217.87|5217.87|0
1621339230000|2021-05-18 12:00:30|5217.84|5217.84|5217.8|5217.8|5217.84|5217.84|5217.8|5217.8|0
1621339250000|2021-05-18 12:00:50|5217.51|5217.51|5217.29|5217.29|5217.51|5217.51|5217.29|5217.29|0
1621339260000|2021-05-18 12:01:00|5217.51|5217.51|5218.04|5218.04|5218.04|5218.04|5217.22|5217.22|0
1621339270000|2021-05-18 12:01:10|5218.61|5218.61|5218.57|5218.57|5218.61|5218.61|5218.29|5218.29|0
1621339280000|2021-05-18 12:01:20|5218.29|5218.29|5218.57|5218.57|5218.57|5218.57|5218.29|5218.29|0
1621339300000|2021-05-18 12:01:40|5218.29|5218.29|5218.14|5218.14|5218.29|5218.29|5217.85|5217.85|0
1621339310000|2021-05-18 12:01:50|5217.42|5217.42|5217.66|5217.66|5217.66|5217.66|5217.42|5217.42|0
1621339320000|2021-05-18 12:02:00|5217.95|5217.95|5218.19|5218.19|5218.65|5218.65|5217.95|5217.95|0
1621339330000|2021-05-18 12:02:10|5218.41|5218.41|5218.41|5218.41|5218.41|5218.41|5218.41|5218.41|0
1621339350000|2021-05-18 12:02:30|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|5218.12|0
1621339360000|2021-05-18 12:02:40|5217.4|5217.4|5217.34|5217.34|5217.4|5217.4|5217.34|5217.34|0
1621339370000|2021-05-18 12:02:50|5216.26|5216.26|5217.3|5217.3|5217.3|5217.3|5216.26|5216.26|0
1621339380000|2021-05-18 12:03:00|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|5217.51|0
1621339390000|2021-05-18 12:03:10|5217.22|5217.22|5216.29|5216.29|5217.22|5217.22|5216.29|5216.29|0
1621339400000|2021-05-18 12:03:20|5216|5216|5212.81|5212.81|5216|5216|5212.81|5212.81|0
1621339410000|2021-05-18 12:03:30|5212.52|5212.52|5212.81|5212.81|5212.81|5212.81|5212.52|5212.52|0
1621339430000|2021-05-18 12:03:50|5212.52|5212.52|5212.23|5212.23|5212.52|5212.52|5212.23|5212.23|0
1621339440000|2021-05-18 12:04:00|5212.52|5212.52|5212.81|5212.81|5212.81|5212.81|5212.52|5212.52|0
1621339450000|2021-05-18 12:04:10|5213.1|5213.1|5213.89|5213.89|5213.89|5213.89|5213.1|5213.1|0
1621339470000|2021-05-18 12:04:30|5214.32|5214.32|5214.61|5214.61|5214.61|5214.61|5214.32|5214.32|0
1621339480000|2021-05-18 12:04:40|5214.83|5214.83|5214.83|5214.83|5214.83|5214.83|5214.83|5214.83|0
1621339490000|2021-05-18 12:04:50|5215.48|5215.48|5215.48|5215.48|5215.48|5215.48|5215.48|5215.48|0
1621339500000|2021-05-18 12:05:00|5215.77|5215.77|5215.77|5215.77|5215.77|5215.77|5215.77|5215.77|0
1621339510000|2021-05-18 12:05:10|5219.24|5219.24|5220.34|5220.34|5221.2|5221.2|5219.24|5219.24|0
1621339520000|2021-05-18 12:05:20|5220.35|5220.35|5219.77|5219.77|5220.35|5220.35|5219.77|5219.77|0
1621339530000|2021-05-18 12:05:30|5219.56|5219.56|5219.27|5219.27|5219.56|5219.56|5219.27|5219.27|0
1621339550000|2021-05-18 12:05:50|5220.14|5220.14|5220.64|5220.64|5220.64|5220.64|5220.14|5220.14|0
1621339560000|2021-05-18 12:06:00|5220.93|5220.93|5221.22|5221.22|5221.22|5221.22|5220.93|5220.93|0
1621339570000|2021-05-18 12:06:10|5220.93|5220.93|5220.93|5220.93|5220.93|5220.93|5220.93|5220.93|0
1621339590000|2021-05-18 12:06:30|5220.71|5220.71|5221|5221|5221|5221|5220.71|5220.71|0
1621339600000|2021-05-18 12:06:40|5221.02|5221.02|5221|5221|5221.02|5221.02|5221|5221|0
1621339610000|2021-05-18 12:06:50|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|5221.29|0
1621339620000|2021-05-18 12:07:00|5221.58|5221.58|5221.51|5221.51|5221.8|5221.8|5221.51|5221.51|0
1621339630000|2021-05-18 12:07:10|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|5221.22|0
1621339640000|2021-05-18 12:07:20|5220.98|5220.98|5220.26|5220.26|5220.98|5220.98|5220.11|5220.11|0
1621339650000|2021-05-18 12:07:30|5219.97|5219.97|5218.12|5218.12|5219.97|5219.97|5218.12|5218.12|0
1621339670000|2021-05-18 12:07:50|5217.69|5217.69|5217.69|5217.69|5217.69|5217.69|5217.69|5217.69|0
1621339680000|2021-05-18 12:08:00|5217.98|5217.98|5218.19|5218.19|5218.19|5218.19|5217.98|5217.98|0
1621339700000|2021-05-18 12:08:20|5218.25|5218.25|5218.47|5218.47|5218.47|5218.47|5218.25|5218.25|0
1621339720000|2021-05-18 12:08:40|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|0
1621339730000|2021-05-18 12:08:50|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|5218.95|0
1621339740000|2021-05-18 12:09:00|5219.38|5219.38|5219.38|5219.38|5219.38|5219.38|5219.38|5219.38|0
1621339750000|2021-05-18 12:09:10|5219.67|5219.67|5219.67|5219.67|5219.67|5219.67|5219.38|5219.38|0
1621339770000|2021-05-18 12:09:30|5219.91|5219.91|5220.12|5220.12|5220.12|5220.12|5219.91|5219.91|0
1621339790000|2021-05-18 12:09:50|5219.83|5219.83|5219.3|5219.3|5219.83|5219.83|5219.3|5219.3|0
1621339800000|2021-05-18 12:10:00|5219.54|5219.54|5219.09|5219.09|5219.54|5219.54|5219.09|5219.09|0
1621339810000|2021-05-18 12:10:10|5218.8|5218.8|5218.51|5218.51|5218.8|5218.8|5218.51|5218.51|0
1621339820000|2021-05-18 12:10:20|5218.45|5218.45|5218.23|5218.23|5218.45|5218.45|5217.69|5217.69|0
1621339840000|2021-05-18 12:10:40|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|5218.71|0
1621339860000|2021-05-18 12:11:00|5218.47|5218.47|5217.9|5217.9|5218.47|5218.47|5217.9|5217.9|0
1621339890000|2021-05-18 12:11:30|5217.66|5217.66|5216.43|5216.43|5217.66|5217.66|5216.43|5216.43|0
1621339900000|2021-05-18 12:11:40|5216.19|5216.19|5216.19|5216.19|5216.19|5216.19|5216.19|5216.19|0
1621339910000|2021-05-18 12:11:50|5215.9|5215.9|5216.19|5216.19|5216.19|5216.19|5215.9|5215.9|0
1621339920000|2021-05-18 12:12:00|5215.98|5215.98|5216.21|5216.21|5216.21|5216.21|5215.98|5215.98|0
1621339930000|2021-05-18 12:12:10|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|5216.45|0
1621339940000|2021-05-18 12:12:20|5216.43|5216.43|5217.03|5217.03|5217.03|5217.03|5216.43|5216.43|0
1621339950000|2021-05-18 12:12:30|5216.79|5216.79|5218.58|5218.58|5218.62|5218.62|5216.5|5216.5|0
1621339960000|2021-05-18 12:12:40|5218.82|5218.82|5219.02|5219.02|5219.06|5219.06|5218.82|5218.82|0
1621339970000|2021-05-18 12:12:50|5218.73|5218.73|5218.73|5218.73|5218.73|5218.73|5218.73|5218.73|0
1621340000000|2021-05-18 12:13:20|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|5218.75|0
1621340020000|2021-05-18 12:13:40|5218.77|5218.77|5218.53|5218.53|5218.77|5218.77|5218.53|5218.53|0
1621340030000|2021-05-18 12:13:50|5218.82|5218.82|5219.64|5219.64|5219.64|5219.64|5218.82|5218.82|0
1621340040000|2021-05-18 12:14:00|5219.35|5219.35|5219.06|5219.06|5219.35|5219.35|5219.06|5219.06|0
1621340060000|2021-05-18 12:14:20|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|5219.35|0
1621340070000|2021-05-18 12:14:30|5219.64|5219.64|5219.64|5219.64|5219.64|5219.64|5219.64|5219.64|0
1621340080000|2021-05-18 12:14:40|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|5219.93|0
1621340100000|2021-05-18 12:15:00|5219.64|5219.64|5219.64|5219.64|5219.93|5219.93|5219.64|5219.64|0
1621340110000|2021-05-18 12:15:10|5219.93|5219.93|5220.5|5220.5|5220.5|5220.5|5219.93|5219.93|0
1621340150000|2021-05-18 12:15:50|5220.27|5220.27|5219.98|5219.98|5220.27|5220.27|5219.76|5219.76|0
1621340160000|2021-05-18 12:16:00|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|0
1621340170000|2021-05-18 12:16:10|5219.98|5219.98|5219.47|5219.47|5219.98|5219.98|5219.47|5219.47|0
1621340180000|2021-05-18 12:16:20|5219.43|5219.43|5219.34|5219.34|5219.43|5219.43|5219.34|5219.34|0
1621340190000|2021-05-18 12:16:30|5218.47|5218.47|5218.76|5218.76|5218.76|5218.76|5218.47|5218.47|0
1621340200000|2021-05-18 12:16:40|5219.34|5219.34|5218.66|5218.66|5219.34|5219.34|5218.66|5218.66|0
1621340220000|2021-05-18 12:17:00|5218.88|5218.88|5218.8|5218.8|5218.88|5218.88|5218.8|5218.8|0
1621340240000|2021-05-18 12:17:20|5219.33|5219.33|5219.55|5219.55|5219.55|5219.55|5219.33|5219.33|0
1621340260000|2021-05-18 12:17:40|5219.76|5219.76|5220.29|5220.29|5220.29|5220.29|5219.76|5219.76|0
1621340270000|2021-05-18 12:17:50|5220.58|5220.58|5220.58|5220.58|5220.58|5220.58|5220.58|5220.58|0
1621340280000|2021-05-18 12:18:00|5220.87|5220.87|5220.82|5220.82|5220.87|5220.87|5220.82|5220.82|0
1621340290000|2021-05-18 12:18:10|5221.11|5221.11|5221.16|5221.16|5221.16|5221.16|5221.11|5221.11|0
1621340300000|2021-05-18 12:18:20|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|5221.18|0
1621340310000|2021-05-18 12:18:30|5221.2|5221.2|5220.96|5220.96|5221.2|5221.2|5220.96|5220.96|0
1621340320000|2021-05-18 12:18:40|5221|5221|5221.4|5221.4|5221.4|5221.4|5221|5221|0
1621340330000|2021-05-18 12:18:50|5221.11|5221.11|5220.82|5220.82|5221.11|5221.11|5220.82|5220.82|0
1621340340000|2021-05-18 12:19:00|5220.39|5220.39|5220.15|5220.15|5220.39|5220.39|5220.15|5220.15|0
1621340350000|2021-05-18 12:19:10|5219.86|5219.86|5219.86|5219.86|5219.86|5219.86|5219.86|5219.86|0
1621340360000|2021-05-18 12:19:20|5219.57|5219.57|5219.57|5219.57|5219.57|5219.57|5219.57|5219.57|0
1621340370000|2021-05-18 12:19:30|5219.29|5219.29|5219.79|5219.79|5220.37|5220.37|5219.29|5219.29|0
1621340390000|2021-05-18 12:19:50|5220.37|5220.37|5220.37|5220.37|5220.37|5220.37|5220.37|5220.37|0
1621340400000|2021-05-18 12:20:00|5220.95|5220.95|5220.96|5220.96|5220.96|5220.96|5220.95|5220.95|0
1621340410000|2021-05-18 12:20:10|5220.67|5220.67|5221.13|5221.13|5221.13|5221.13|5220.67|5220.67|0
1621340420000|2021-05-18 12:20:20|5220.84|5220.84|5219.59|5219.59|5220.84|5220.84|5219.59|5219.59|0
1621340460000|2021-05-18 12:21:00|5219.81|5219.81|5219.81|5219.81|5219.81|5219.81|5219.81|5219.81|0
1621340470000|2021-05-18 12:21:10|5220.05|5220.05|5220.05|5220.05|5220.05|5220.05|5220.05|5220.05|0
1621340480000|2021-05-18 12:21:20|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|5220.33|0
1621340500000|2021-05-18 12:21:40|5220.05|5220.05|5219.06|5219.06|5220.05|5220.05|5219.06|5219.06|0
1621340510000|2021-05-18 12:21:50|5219.28|5219.28|5219.05|5219.05|5219.28|5219.28|5219.05|5219.05|0
1621340520000|2021-05-18 12:22:00|5219.29|5219.29|5220.8|5220.8|5221.59|5221.59|5219.29|5219.29|0
1621340530000|2021-05-18 12:22:10|5220.51|5220.51|5221.09|5221.09|5221.38|5221.38|5220.22|5220.22|0
1621340540000|2021-05-18 12:22:20|5220.8|5220.8|5220.51|5220.51|5220.8|5220.8|5220.51|5220.51|0
1621340550000|2021-05-18 12:22:30|5220.8|5220.8|5220.8|5220.8|5221.09|5221.09|5220.8|5220.8|0
1621340570000|2021-05-18 12:22:50|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|5221.09|0
1621340580000|2021-05-18 12:23:00|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|5220.85|0
1621340590000|2021-05-18 12:23:10|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|5220.27|0
1621340610000|2021-05-18 12:23:30|5220.22|5220.22|5221.38|5221.38|5221.38|5221.38|5220.22|5220.22|0
1621340620000|2021-05-18 12:23:40|5220.51|5220.51|5220.27|5220.27|5220.51|5220.51|5220.27|5220.27|0
1621340630000|2021-05-18 12:23:50|5219.98|5219.98|5219.98|5219.98|5219.98|5219.98|5219.98|5219.98|0
1621340640000|2021-05-18 12:24:00|5220|5220|5220|5220|5220|5220|5220|5220|0
1621340650000|2021-05-18 12:24:10|5221.06|5221.06|5221.19|5221.19|5221.78|5221.78|5221.06|5221.06|0
1621340660000|2021-05-18 12:24:20|5220.9|5220.9|5220.74|5220.74|5220.9|5220.9|5220.45|5220.45|0
1621340680000|2021-05-18 12:24:40|5220.7|5220.7|5220.47|5220.47|5220.7|5220.7|5220.47|5220.47|0
1621340690000|2021-05-18 12:24:50|5220.23|5220.23|5220.23|5220.23|5220.23|5220.23|5220.23|5220.23|0
1621340700000|2021-05-18 12:25:00|5220.01|5220.01|5219.96|5219.96|5220.54|5220.54|5219.96|5219.96|0
1621340720000|2021-05-18 12:25:20|5219.74|5219.74|5217.94|5217.94|5219.74|5219.74|5217.94|5217.94|0
1621340730000|2021-05-18 12:25:30|5218.23|5218.23|5218.23|5218.23|5218.23|5218.23|5218.23|5218.23|0
1621340740000|2021-05-18 12:25:40|5217.59|5217.59|5217.6|5217.6|5217.6|5217.6|5217.59|5217.59|0
1621340750000|2021-05-18 12:25:50|5217.59|5217.59|5215.5|5215.5|5217.59|5217.59|5215.5|5215.5|0
1621340760000|2021-05-18 12:26:00|5216.07|5216.07|5216.04|5216.04|5216.07|5216.07|5215.79|5215.79|0
1621340770000|2021-05-18 12:26:10|5215.35|5215.35|5215.59|5215.59|5215.83|5215.83|5215.06|5215.06|0
1621340800000|2021-05-18 12:26:40|5215.37|5215.37|5214.94|5214.94|5215.37|5215.37|5214.94|5214.94|0
1621340810000|2021-05-18 12:26:50|5214.91|5214.91|5214.33|5214.33|5214.91|5214.91|5214.33|5214.33|0
1621340820000|2021-05-18 12:27:00|5214.62|5214.62|5215.08|5215.08|5215.32|5215.32|5214.53|5214.53|0
1621340830000|2021-05-18 12:27:10|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|0
1621340840000|2021-05-18 12:27:20|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|5215.87|0
1621340860000|2021-05-18 12:27:40|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|5216.09|0
1621340870000|2021-05-18 12:27:50|5216.67|5216.67|5217.15|5217.15|5217.15|5217.15|5216.67|5216.67|0
1621340880000|2021-05-18 12:28:00|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|5217.43|0
1621340890000|2021-05-18 12:28:10|5217.72|5217.72|5217.72|5217.72|5217.72|5217.72|5217.72|5217.72|0
1621340910000|2021-05-18 12:28:30|5217.96|5217.96|5218.39|5218.39|5218.39|5218.39|5217.96|5217.96|0
1621340920000|2021-05-18 12:28:40|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|5218.87|0
1621340930000|2021-05-18 12:28:50|5218.8|5218.8|5218.8|5218.8|5218.8|5218.8|5218.8|5218.8|0
1621340940000|2021-05-18 12:29:00|5219.09|5219.09|5220.11|5220.11|5220.11|5220.11|5219.09|5219.09|0
1621340950000|2021-05-18 12:29:10|5220.09|5220.09|5220.43|5220.43|5220.43|5220.43|5220.07|5220.07|0
1621340960000|2021-05-18 12:29:20|5220.45|5220.45|5221.03|5221.03|5221.03|5221.03|5220.45|5220.45|0
1621340970000|2021-05-18 12:29:30|5221.68|5221.68|5221.92|5221.92|5221.92|5221.92|5221.68|5221.68|0
1621340980000|2021-05-18 12:29:40|5222.16|5222.16|5222.37|5222.37|5222.59|5222.59|5222.16|5222.16|0
1621340990000|2021-05-18 12:29:50|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|5222.61|0
1621341000000|2021-05-18 12:30:00|5222.32|5222.32|5222.36|5222.36|5222.36|5222.36|5222.32|5222.32|0
1621341010000|2021-05-18 12:30:10|5222.38|5222.38|5222.38|5222.38|5222.38|5222.38|5222.38|5222.38|0
1621341020000|2021-05-18 12:30:20|5222.67|5222.67|5222.73|5222.73|5222.73|5222.73|5222.67|5222.67|0
1621341030000|2021-05-18 12:30:30|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|5223.02|0
1621341040000|2021-05-18 12:30:40|5223.26|5223.26|5223.47|5223.47|5223.47|5223.47|5223.26|5223.26|0
1621341070000|2021-05-18 12:31:10|5223.18|5223.18|5223.13|5223.13|5223.18|5223.18|5222.66|5222.66|0
1621341080000|2021-05-18 12:31:20|5222.85|5222.85|5222.37|5222.37|5222.85|5222.85|5222.37|5222.37|0
1621341090000|2021-05-18 12:31:30|5222.13|5222.13|5221.91|5221.91|5222.13|5222.13|5221.91|5221.91|0
1621341100000|2021-05-18 12:31:40|5222.15|5222.15|5222.12|5222.12|5222.15|5222.15|5222.12|5222.12|0
1621341120000|2021-05-18 12:32:00|5222.34|5222.34|5222.12|5222.12|5222.34|5222.34|5222.12|5222.12|0
1621341130000|2021-05-18 12:32:10|5222.36|5222.36|5223.83|5223.83|5223.85|5223.85|5222.36|5222.36|0
1621341140000|2021-05-18 12:32:20|5224.48|5224.48|5224.98|5224.98|5224.98|5224.98|5224.48|5224.48|0
1621341160000|2021-05-18 12:32:40|5224.77|5224.77|5224.77|5224.77|5224.77|5224.77|5224.77|5224.77|0
1621341180000|2021-05-18 12:33:00|5225.06|5225.06|5225.06|5225.06|5225.06|5225.06|5225.06|5225.06|0
1621341190000|2021-05-18 12:33:10|5225.3|5225.3|5225.3|5225.3|5225.3|5225.3|5225.3|5225.3|0
1621341200000|2021-05-18 12:33:20|5225.01|5225.01|5223.62|5223.62|5225.01|5225.01|5223.62|5223.62|0
1621341210000|2021-05-18 12:33:30|5222.9|5222.9|5222.61|5222.61|5222.9|5222.9|5221.74|5221.74|0
1621341220000|2021-05-18 12:33:40|5222.18|5222.18|5221.35|5221.35|5222.18|5222.18|5221.35|5221.35|0
1621341230000|2021-05-18 12:33:50|5221.4|5221.4|5221.4|5221.4|5221.4|5221.4|5221.4|5221.4|0
1621341240000|2021-05-18 12:34:00|5220.53|5220.53|5221.01|5221.01|5221.01|5221.01|5220.53|5220.53|0
1621341250000|2021-05-18 12:34:10|5221.25|5221.25|5221.83|5221.83|5221.83|5221.83|5221.25|5221.25|0
1621341260000|2021-05-18 12:34:20|5222.91|5222.91|5224.54|5224.54|5224.54|5224.54|5222.91|5222.91|0
1621341270000|2021-05-18 12:34:30|5225.02|5225.02|5224.63|5224.63|5225.02|5225.02|5224.15|5224.15|0
1621341280000|2021-05-18 12:34:40|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|5224.92|0
1621341300000|2021-05-18 12:35:00|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|5224.63|0
1621341310000|2021-05-18 12:35:10|5224.92|5224.92|5225.35|5225.35|5225.35|5225.35|5224.92|5224.92|0
1621341320000|2021-05-18 12:35:20|5225.38|5225.38|5225.38|5225.38|5225.38|5225.38|5225.38|5225.38|0
1621341330000|2021-05-18 12:35:30|5225.67|5225.67|5225.67|5225.67|5225.67|5225.67|5225.67|5225.67|0
1621341340000|2021-05-18 12:35:40|5225.88|5225.88|5225.88|5225.88|5225.88|5225.88|5225.88|5225.88|0
1621341350000|2021-05-18 12:35:50|5225.92|5225.92|5225.92|5225.92|5225.92|5225.92|5225.92|5225.92|0
1621341360000|2021-05-18 12:36:00|5226.14|5226.14|5226.93|5226.93|5227.22|5227.22|5226.14|5226.14|0
1621341370000|2021-05-18 12:36:10|5225.73|5225.73|5226.11|5226.11|5226.11|5226.11|5225.44|5225.44|0
1621341380000|2021-05-18 12:36:20|5226.35|5226.35|5226.56|5226.56|5226.59|5226.59|5226.14|5226.14|0
1621341390000|2021-05-18 12:36:30|5226.08|5226.08|5225.41|5225.41|5226.08|5226.08|5225.41|5225.41|0
1621341420000|2021-05-18 12:37:00|5225.7|5225.7|5225.7|5225.7|5225.7|5225.7|5225.7|5225.7|0
1621341430000|2021-05-18 12:37:10|5225.94|5225.94|5226.21|5226.21|5226.21|5226.21|5225.92|5225.92|0
1621341440000|2021-05-18 12:37:20|5226.5|5226.5|5227.22|5227.22|5227.22|5227.22|5226.21|5226.21|0
1621341460000|2021-05-18 12:37:40|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|5227.51|0
1621341480000|2021-05-18 12:38:00|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|0
1621341490000|2021-05-18 12:38:10|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|5226.93|0
1621341500000|2021-05-18 12:38:20|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|5227.22|0
1621341510000|2021-05-18 12:38:30|5226.5|5226.5|5225.97|5225.97|5226.5|5226.5|5225.97|5225.97|0
1621341520000|2021-05-18 12:38:40|5226|5226|5226|5226|5226|5226|5226|5226|0
1621341530000|2021-05-18 12:38:50|5225.78|5225.78|5225.78|5225.78|5225.78|5225.78|5225.78|5225.78|0
1621341540000|2021-05-18 12:39:00|5225.2|5225.2|5224.75|5224.75|5225.49|5225.49|5224.75|5224.75|0
1621341560000|2021-05-18 12:39:20|5224.46|5224.46|5224.46|5224.46|5224.46|5224.46|5224.46|5224.46|0
1621341570000|2021-05-18 12:39:30|5224.75|5224.75|5225.04|5225.04|5225.04|5225.04|5224.75|5224.75|0
1621341580000|2021-05-18 12:39:40|5225.33|5225.33|5225.57|5225.57|5225.57|5225.57|5225.33|5225.33|0
1621341590000|2021-05-18 12:39:50|5225.85|5225.85|5225.85|5225.85|5225.85|5225.85|5225.85|5225.85|0
1621341600000|2021-05-18 12:40:00|5225.57|5225.57|5224.8|5224.8|5225.57|5225.57|5224.8|5224.8|0
1621341610000|2021-05-18 12:40:10|5224.58|5224.58|5223.79|5223.79|5224.58|5224.58|5223.79|5223.79|0
1621341620000|2021-05-18 12:40:20|5223.07|5223.07|5222.78|5222.78|5223.07|5223.07|5222.78|5222.78|0
1621341630000|2021-05-18 12:40:30|5223.07|5223.07|5223.55|5223.55|5223.55|5223.55|5223.07|5223.07|0
1621341640000|2021-05-18 12:40:40|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|5223.84|0
1621341650000|2021-05-18 12:40:50|5223.81|5223.81|5222.85|5222.85|5223.81|5223.81|5222.85|5222.85|0
1621341660000|2021-05-18 12:41:00|5223.06|5223.06|5223.35|5223.35|5223.35|5223.35|5223.06|5223.06|0
1621341670000|2021-05-18 12:41:10|5223.06|5223.06|5223.06|5223.06|5223.06|5223.06|5223.06|5223.06|0
1621341680000|2021-05-18 12:41:20|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|5222.82|0
1621341690000|2021-05-18 12:41:30|5223.06|5223.06|5222.15|5222.15|5223.06|5223.06|5222.15|5222.15|0
1621341700000|2021-05-18 12:41:40|5221.86|5221.86|5222.44|5222.44|5222.44|5222.44|5221.86|5221.86|0
1621341710000|2021-05-18 12:41:50|5222.95|5222.95|5222.95|5222.95|5222.95|5222.95|5222.37|5222.37|0
1621341730000|2021-05-18 12:42:10|5223.16|5223.16|5223.64|5223.64|5223.64|5223.64|5223.16|5223.16|0
1621341740000|2021-05-18 12:42:20|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|5223.4|0
1621341750000|2021-05-18 12:42:30|5223.11|5223.11|5223.11|5223.11|5223.11|5223.11|5223.11|5223.11|0
1621341760000|2021-05-18 12:42:40|5223.4|5223.4|5224.77|5224.77|5224.77|5224.77|5223.4|5223.4|0
1621341770000|2021-05-18 12:42:50|5224.48|5224.48|5224.2|5224.2|5224.48|5224.48|5224.2|5224.2|0
1621341780000|2021-05-18 12:43:00|5224.77|5224.77|5226.45|5226.45|5226.45|5226.45|5224.77|5224.77|0
1621341800000|2021-05-18 12:43:20|5226.21|5226.21|5225.25|5225.25|5226.45|5226.45|5225.25|5225.25|0
1621341810000|2021-05-18 12:43:30|5225.49|5225.49|5225.49|5225.49|5225.49|5225.49|5225.49|5225.49|0
1621341830000|2021-05-18 12:43:50|5225.78|5225.78|5226.28|5226.28|5226.28|5226.28|5225.71|5225.71|0
1621341840000|2021-05-18 12:44:00|5226|5226|5226.05|5226.05|5226.05|5226.05|5225.54|5225.54|0
1621341850000|2021-05-18 12:44:10|5226.03|5226.03|5226.03|5226.03|5226.03|5226.03|5226.03|5226.03|0
1621341860000|2021-05-18 12:44:20|5225.93|5225.93|5225.71|5225.71|5225.93|5225.93|5225.71|5225.71|0
1621341870000|2021-05-18 12:44:30|5226|5226|5225.99|5225.99|5226|5226|5225.99|5225.99|0
1621341890000|2021-05-18 12:44:50|5225.46|5225.46|5225.46|5225.46|5225.46|5225.46|5225.46|5225.46|0
1621341900000|2021-05-18 12:45:00|5225.24|5225.24|5224.95|5224.95|5225.24|5225.24|5224.95|5224.95|0
1621341920000|2021-05-18 12:45:20|5225.24|5225.24|5226.48|5226.48|5226.48|5226.48|5225.24|5225.24|0
1621341940000|2021-05-18 12:45:40|5226.26|5226.26|5227.34|5227.34|5227.34|5227.34|5226.26|5226.26|0
1621341950000|2021-05-18 12:45:50|5227.05|5227.05|5227.34|5227.34|5227.34|5227.34|5227.05|5227.05|0
1621341960000|2021-05-18 12:46:00|5227.63|5227.63|5227.05|5227.05|5227.63|5227.63|5227.05|5227.05|0
1621341980000|2021-05-18 12:46:20|5227.1|5227.1|5229.26|5229.26|5229.26|5229.26|5227.1|5227.1|0
1621341990000|2021-05-18 12:46:30|5229.55|5229.55|5228.75|5228.75|5229.55|5229.55|5228.75|5228.75|0
1621342000000|2021-05-18 12:46:40|5228.51|5228.51|5228.51|5228.51|5228.51|5228.51|5228.51|5228.51|0
1621342010000|2021-05-18 12:46:50|5228.3|5228.3|5227.48|5227.48|5228.3|5228.3|5227.48|5227.48|0
1621342030000|2021-05-18 12:47:10|5227.05|5227.05|5227.05|5227.05|5227.05|5227.05|5227.05|5227.05|0
1621342040000|2021-05-18 12:47:20|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|5226.59|0
1621342050000|2021-05-18 12:47:30|5226.02|5226.02|5226.02|5226.02|5226.31|5226.31|5226.02|5226.02|0
1621342070000|2021-05-18 12:47:50|5225.78|5225.78|5225.49|5225.49|5225.78|5225.78|5225.49|5225.49|0
1621342080000|2021-05-18 12:48:00|5225.2|5225.2|5223.42|5223.42|5225.2|5225.2|5223.21|5223.21|0
1621342100000|2021-05-18 12:48:20|5223.2|5223.2|5222.96|5222.96|5223.2|5223.2|5222.96|5222.96|0
1621342110000|2021-05-18 12:48:30|5223.18|5223.18|5225.03|5225.03|5225.03|5225.03|5223.18|5223.18|0
1621342130000|2021-05-18 12:48:50|5224.74|5224.74|5224.45|5224.45|5224.74|5224.74|5224.45|5224.45|0
1621342160000|2021-05-18 12:49:20|5223.01|5223.01|5223.01|5223.01|5223.01|5223.01|5223.01|5223.01|0
1621342200000|2021-05-18 12:50:00|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|5223.59|0
1621342210000|2021-05-18 12:50:10|5223.35|5223.35|5223.66|5223.66|5223.66|5223.66|5223.13|5223.13|0
1621342220000|2021-05-18 12:50:20|5223.95|5223.95|5224.67|5224.67|5224.67|5224.67|5223.95|5223.95|0
1621342230000|2021-05-18 12:50:30|5224.55|5224.55|5225.6|5225.6|5225.6|5225.6|5224.54|5224.54|0
1621342240000|2021-05-18 12:50:40|5225.62|5225.62|5225.91|5225.91|5225.91|5225.91|5225.62|5225.62|0
1621342260000|2021-05-18 12:51:00|5226.78|5226.78|5226.78|5226.78|5226.78|5226.78|5226.78|5226.78|0
1621342270000|2021-05-18 12:51:10|5226.49|5226.49|5226.78|5226.78|5226.78|5226.78|5226.49|5226.49|0
1621342280000|2021-05-18 12:51:20|5227.07|5227.07|5227.52|5227.52|5227.52|5227.52|5227.07|5227.07|0
1621342290000|2021-05-18 12:51:30|5227.23|5227.23|5227.25|5227.25|5227.25|5227.25|5226.97|5226.97|0
1621342300000|2021-05-18 12:51:40|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|5226.34|0
1621342310000|2021-05-18 12:51:50|5226.05|5226.05|5226.34|5226.34|5226.34|5226.34|5226.05|5226.05|0
1621342320000|2021-05-18 12:52:00|5226.63|5226.63|5226.63|5226.63|5226.63|5226.63|5226.63|5226.63|0
1621342330000|2021-05-18 12:52:10|5227.06|5227.06|5226.58|5226.58|5227.06|5227.06|5226.34|5226.34|0
1621342340000|2021-05-18 12:52:20|5226.82|5226.82|5226.82|5226.82|5226.82|5226.82|5226.82|5226.82|0
1621342350000|2021-05-18 12:52:30|5227.11|5227.11|5226.26|5226.26|5227.11|5227.11|5226.26|5226.26|0
1621342360000|2021-05-18 12:52:40|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|5226.05|0
1621342380000|2021-05-18 12:53:00|5226.55|5226.55|5226.55|5226.55|5226.55|5226.55|5226.55|5226.55|0
1621342390000|2021-05-18 12:53:10|5227.06|5227.06|5227.01|5227.01|5227.3|5227.3|5227.01|5227.01|0
1621342410000|2021-05-18 12:53:30|5226.72|5226.72|5226.73|5226.73|5226.73|5226.73|5226.72|5226.72|0
1621342420000|2021-05-18 12:53:40|5226.97|5226.97|5226.97|5226.97|5226.97|5226.97|5226.97|5226.97|0
1621342430000|2021-05-18 12:53:50|5226.96|5226.96|5226.96|5226.96|5226.96|5226.96|5226.96|5226.96|0
1621342440000|2021-05-18 12:54:00|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|5227.25|0
1621342450000|2021-05-18 12:54:10|5227.54|5227.54|5227.54|5227.54|5227.54|5227.54|5227.54|5227.54|0
1621342460000|2021-05-18 12:54:20|5227.78|5227.78|5227.78|5227.78|5227.78|5227.78|5227.49|5227.49|0
1621342470000|2021-05-18 12:54:30|5227.49|5227.49|5227.49|5227.49|5227.49|5227.49|5227.49|5227.49|0
1621342480000|2021-05-18 12:54:40|5227.47|5227.47|5227.76|5227.76|5227.76|5227.76|5227.47|5227.47|0
1621342490000|2021-05-18 12:54:50|5227.98|5227.98|5227.98|5227.98|5227.98|5227.98|5227.69|5227.69|0
1621342500000|2021-05-18 12:55:00|5228.27|5228.27|5227.98|5227.98|5228.27|5228.27|5227.98|5227.98|0
1621342520000|2021-05-18 12:55:20|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|5228.43|0
1621342540000|2021-05-18 12:55:40|5228.72|5228.72|5229.92|5229.92|5229.92|5229.92|5228.43|5228.43|0
1621342550000|2021-05-18 12:55:50|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|5230.24|0
1621342570000|2021-05-18 12:56:10|5229.81|5229.81|5229.07|5229.07|5229.81|5229.81|5229.07|5229.07|0
1621342590000|2021-05-18 12:56:30|5228.83|5228.83|5229.12|5229.12|5229.12|5229.12|5228.83|5228.83|0
1621342600000|2021-05-18 12:56:40|5229.4|5229.4|5229.42|5229.42|5229.42|5229.42|5229.4|5229.4|0
1621342610000|2021-05-18 12:56:50|5229.21|5229.21|5228.68|5228.68|5229.21|5229.21|5228.68|5228.68|0
1621342620000|2021-05-18 12:57:00|5229.26|5229.26|5231.8|5231.8|5231.9|5231.9|5229.26|5229.26|0
1621342630000|2021-05-18 12:57:10|5231.51|5231.51|5231.8|5231.8|5231.8|5231.8|5231.51|5231.51|0
1621342640000|2021-05-18 12:57:20|5231.27|5231.27|5230.7|5230.7|5231.27|5231.27|5230.7|5230.7|0
1621342650000|2021-05-18 12:57:30|5230.41|5230.41|5229.57|5229.57|5230.41|5230.41|5229.57|5229.57|0
1621342660000|2021-05-18 12:57:40|5229.59|5229.59|5229.59|5229.59|5229.59|5229.59|5229.59|5229.59|0
1621342670000|2021-05-18 12:57:50|5229.67|5229.67|5228.33|5228.33|5229.67|5229.67|5228.04|5228.04|0
1621342680000|2021-05-18 12:58:00|5228.61|5228.61|5228.38|5228.38|5228.61|5228.61|5228.38|5228.38|0
1621342690000|2021-05-18 12:58:10|5228.09|5228.09|5227.58|5227.58|5228.09|5228.09|5227.58|5227.58|0
1621342710000|2021-05-18 12:58:30|5227.37|5227.37|5227.37|5227.37|5227.37|5227.37|5227.08|5227.08|0
1621342720000|2021-05-18 12:58:40|5227.8|5227.8|5227.8|5227.8|5227.8|5227.8|5227.8|5227.8|0
1621342730000|2021-05-18 12:58:50|5227.83|5227.83|5227.83|5227.83|5227.83|5227.83|5227.83|5227.83|0
1621342740000|2021-05-18 12:59:00|5228.76|5228.76|5230.65|5230.65|5230.65|5230.65|5228.76|5228.76|0
1621342750000|2021-05-18 12:59:10|5230.87|5230.87|5232.06|5232.06|5232.06|5232.06|5230.87|5230.87|0
1621342760000|2021-05-18 12:59:20|5232.08|5232.08|5233.9|5233.9|5233.9|5233.9|5232.08|5232.08|0
1621342770000|2021-05-18 12:59:30|5233.92|5233.92|5233.63|5233.63|5233.92|5233.92|5233.63|5233.63|0
1621342780000|2021-05-18 12:59:40|5233.2|5233.2|5233.2|5233.2|5233.2|5233.2|5233.2|5233.2|0
1621342790000|2021-05-18 12:59:50|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|5233.49|0
1621342800000|2021-05-18 13:00:00|5233.27|5233.27|5232.98|5232.98|5233.27|5233.27|5232.98|5232.98|0
1621342810000|2021-05-18 13:00:10|5232.55|5232.55|5229.69|5229.69|5232.55|5232.55|5229.52|5229.52|0
1621342820000|2021-05-18 13:00:20|5229.4|5229.4|5228.63|5228.63|5229.4|5229.4|5228.63|5228.63|0
1621342830000|2021-05-18 13:00:30|5228.65|5228.65|5228.7|5228.7|5229.23|5229.23|5228.65|5228.65|0
1621342840000|2021-05-18 13:00:40|5228.74|5228.74|5229.22|5229.22|5229.22|5229.22|5228.74|5228.74|0
1621342850000|2021-05-18 13:00:50|5228.93|5228.93|5226.32|5226.32|5228.93|5228.93|5226.32|5226.32|0
1621342860000|2021-05-18 13:01:00|5226.03|5226.03|5223.94|5223.94|5226.32|5226.32|5223.84|5223.84|0
1621342870000|2021-05-18 13:01:10|5223.37|5223.37|5223.58|5223.58|5224.4|5224.4|5223.37|5223.37|0
1621342880000|2021-05-18 13:01:20|5223.34|5223.34|5220.71|5220.71|5223.34|5223.34|5220.71|5220.71|0
1621342900000|2021-05-18 13:01:40|5221.29|5221.29|5221.29|5221.29|5221.53|5221.53|5221.29|5221.29|0
1621342910000|2021-05-18 13:01:50|5221.58|5221.58|5219.97|5219.97|5221.58|5221.58|5219.97|5219.97|0
1621342920000|2021-05-18 13:02:00|5219.32|5219.32|5219.86|5219.86|5219.86|5219.86|5219.11|5219.11|0
1621342930000|2021-05-18 13:02:10|5219.82|5219.82|5220.88|5220.88|5220.88|5220.88|5219.82|5219.82|0
1621342950000|2021-05-18 13:02:30|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|5220.64|0
1621342960000|2021-05-18 13:02:40|5220.93|5220.93|5220.95|5220.95|5220.95|5220.95|5220.93|5220.93|0
1621342970000|2021-05-18 13:02:50|5220.93|5220.93|5220.91|5220.91|5220.93|5220.93|5220.24|5220.24|0
1621342980000|2021-05-18 13:03:00|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|5220.67|0
1621342990000|2021-05-18 13:03:10|5220.91|5220.91|5218.89|5218.89|5221.2|5221.2|5218.89|5218.89|0
1621343000000|2021-05-18 13:03:20|5218.65|5218.65|5219.01|5219.01|5219.01|5219.01|5218.43|5218.43|0
1621343010000|2021-05-18 13:03:30|5219.3|5219.3|5219.75|5219.75|5219.75|5219.75|5219.3|5219.3|0
1621343020000|2021-05-18 13:03:40|5219.97|5219.97|5216.57|5216.57|5219.97|5219.97|5216.57|5216.57|0
1621343030000|2021-05-18 13:03:50|5216.56|5216.56|5214.56|5214.56|5217.06|5217.06|5214.56|5214.56|0
1621343040000|2021-05-18 13:04:00|5214.85|5214.85|5214.25|5214.25|5214.85|5214.85|5213.26|5213.26|0
1621343050000|2021-05-18 13:04:10|5213.96|5213.96|5215.11|5215.11|5215.11|5215.11|5213.96|5213.96|0
1621343060000|2021-05-18 13:04:20|5215.4|5215.4|5215.4|5215.4|5215.4|5215.4|5214.82|5214.82|0
1621343070000|2021-05-18 13:04:30|5215.62|5215.62|5215.6|5215.6|5215.62|5215.62|5215.04|5215.04|0
1621343080000|2021-05-18 13:04:40|5215.14|5215.14|5215.14|5215.14|5215.14|5215.14|5215.14|5215.14|0
1621343090000|2021-05-18 13:04:50|5214.93|5214.93|5211.28|5211.28|5214.93|5214.93|5211.28|5211.28|0
1621343100000|2021-05-18 13:05:00|5210.42|5210.42|5210.99|5210.99|5210.99|5210.99|5210.42|5210.42|0
1621343110000|2021-05-18 13:05:10|5211.04|5211.04|5211.28|5211.28|5211.28|5211.28|5210.47|5210.47|0
1621343120000|2021-05-18 13:05:20|5210.99|5210.99|5210.91|5210.91|5210.99|5210.99|5210.91|5210.91|0
1621343130000|2021-05-18 13:05:30|5211.2|5211.2|5214.29|5214.29|5214.29|5214.29|5211.2|5211.2|0
1621343140000|2021-05-18 13:05:40|5214.58|5214.58|5215.61|5215.61|5215.61|5215.61|5214.58|5214.58|0
1621343150000|2021-05-18 13:05:50|5215.9|5215.9|5215.96|5215.96|5215.96|5215.96|5215.9|5215.9|0
1621343160000|2021-05-18 13:06:00|5215.09|5215.09|5215.16|5215.16|5215.16|5215.16|5214.85|5214.85|0
1621343170000|2021-05-18 13:06:10|5214.87|5214.87|5215.16|5215.16|5215.16|5215.16|5214.87|5214.87|0
1621343180000|2021-05-18 13:06:20|5214.58|5214.58|5214.92|5214.92|5214.92|5214.92|5214.34|5214.34|0
1621343190000|2021-05-18 13:06:30|5215.21|5215.21|5215.5|5215.5|5215.5|5215.5|5215.21|5215.21|0
1621343200000|2021-05-18 13:06:40|5215.21|5215.21|5215.74|5215.74|5215.74|5215.74|5215.21|5215.21|0
1621343210000|2021-05-18 13:06:50|5215.45|5215.45|5215.52|5215.52|5215.52|5215.52|5215.45|5215.45|0
1621343220000|2021-05-18 13:07:00|5214.94|5214.94|5215.4|5215.4|5215.4|5215.4|5214.13|5214.13|0
1621343230000|2021-05-18 13:07:10|5214.82|5214.82|5214.83|5214.83|5215.64|5215.64|5214.77|5214.77|0
1621343240000|2021-05-18 13:07:20|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|5214.85|0
1621343250000|2021-05-18 13:07:30|5215.14|5215.14|5216.15|5216.15|5216.36|5216.36|5215.14|5215.14|0
1621343260000|2021-05-18 13:07:40|5216.72|5216.72|5216.72|5216.72|5217.01|5217.01|5216.72|5216.72|0
1621343270000|2021-05-18 13:07:50|5215.4|5215.4|5215.61|5215.61|5215.61|5215.61|5215.32|5215.32|0
1621343280000|2021-05-18 13:08:00|5215.37|5215.37|5213.91|5213.91|5215.37|5215.37|5213.91|5213.91|0
1621343290000|2021-05-18 13:08:10|5213.67|5213.67|5213.67|5213.67|5213.67|5213.67|5213.67|5213.67|0
1621343300000|2021-05-18 13:08:20|5213.09|5213.09|5215.18|5215.18|5215.47|5215.47|5213.09|5213.09|0
1621343310000|2021-05-18 13:08:30|5214.96|5214.96|5212.92|5212.92|5215.9|5215.9|5212.92|5212.92|0
1621343320000|2021-05-18 13:08:40|5212.7|5212.7|5212.68|5212.68|5212.92|5212.92|5212.68|5212.68|0
1621343330000|2021-05-18 13:08:50|5212.7|5212.7|5214.02|5214.02|5214.02|5214.02|5212.7|5212.7|0
1621343340000|2021-05-18 13:09:00|5214.05|5214.05|5214.89|5214.89|5214.89|5214.89|5212.73|5212.73|0
1621343350000|2021-05-18 13:09:10|5215.18|5215.18|5214.89|5214.89|5215.18|5215.18|5214.89|5214.89|0
1621343360000|2021-05-18 13:09:20|5215.18|5215.18|5215.89|5215.89|5216.76|5216.76|5215.18|5215.18|0
1621343370000|2021-05-18 13:09:30|5215.68|5215.68|5213.95|5213.95|5215.68|5215.68|5213.95|5213.95|0
1621343380000|2021-05-18 13:09:40|5213.66|5213.66|5213.66|5213.66|5213.66|5213.66|5213.08|5213.08|0
1621343400000|2021-05-18 13:10:00|5213.37|5213.37|5213.37|5213.37|5213.42|5213.42|5213.13|5213.13|0
1621343410000|2021-05-18 13:10:10|5213.65|5213.65|5214.2|5214.2|5214.2|5214.2|5213.62|5213.62|0
1621343420000|2021-05-18 13:10:20|5214.49|5214.49|5214.49|5214.49|5214.92|5214.92|5213.98|5213.98|0
1621343430000|2021-05-18 13:10:30|5215.21|5215.21|5215.93|5215.93|5216.22|5216.22|5215.21|5215.21|0
1621343440000|2021-05-18 13:10:40|5215.64|5215.64|5215.64|5215.64|5215.64|5215.64|5215.06|5215.06|0
1621343450000|2021-05-18 13:10:50|5215.93|5215.93|5216.41|5216.41|5216.41|5216.41|5215.93|5215.93|0
1621343460000|2021-05-18 13:11:00|5216.69|5216.69|5218.14|5218.14|5218.14|5218.14|5216.69|5216.69|0
1621343470000|2021-05-18 13:11:10|5217.85|5217.85|5219.19|5219.19|5219.19|5219.19|5217.85|5217.85|0
1621343480000|2021-05-18 13:11:20|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|5218.98|0
1621343490000|2021-05-18 13:11:30|5218.11|5218.11|5217.13|5217.13|5218.11|5218.11|5217.13|5217.13|0
1621343500000|2021-05-18 13:11:40|5216.91|5216.91|5217.15|5217.15|5217.15|5217.15|5216.91|5216.91|0
1621343510000|2021-05-18 13:11:50|5217.44|5217.44|5217.13|5217.13|5217.65|5217.65|5217.13|5217.13|0
1621343520000|2021-05-18 13:12:00|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|5217.41|0
1621343530000|2021-05-18 13:12:10|5217.7|5217.7|5217.99|5217.99|5217.99|5217.99|5217.7|5217.7|0
1621343540000|2021-05-18 13:12:20|5217.2|5217.2|5217.54|5217.54|5217.54|5217.54|5217.2|5217.2|0
1621343550000|2021-05-18 13:12:30|5216.96|5216.96|5219.31|5219.31|5219.31|5219.31|5216.96|5216.96|0
1621343560000|2021-05-18 13:12:40|5218.5|5218.5|5219.02|5219.02|5219.02|5219.02|5218.5|5218.5|0
1621343570000|2021-05-18 13:12:50|5218.37|5218.37|5218.59|5218.59|5219.02|5219.02|5218.37|5218.37|0
1621343580000|2021-05-18 13:13:00|5218.35|5218.35|5215.78|5215.78|5218.35|5218.35|5215.78|5215.78|0
1621343590000|2021-05-18 13:13:10|5216.07|5216.07|5215.57|5215.57|5216.07|5216.07|5215.57|5215.57|0
1621343600000|2021-05-18 13:13:20|5214.99|5214.99|5213.95|5213.95|5215.28|5215.28|5213.95|5213.95|0
1621343620000|2021-05-18 13:13:40|5214.24|5214.24|5212.78|5212.78|5215.69|5215.69|5212.35|5212.35|0
1621343630000|2021-05-18 13:13:50|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|5212.49|0
1621343640000|2021-05-18 13:14:00|5212.78|5212.78|5212.71|5212.71|5213|5213|5212.13|5212.13|0
1621343650000|2021-05-18 13:14:10|5213|5213|5213.72|5213.72|5213.72|5213.72|5213|5213|0
1621343670000|2021-05-18 13:14:30|5213.43|5213.43|5213.38|5213.38|5213.91|5213.91|5213.38|5213.38|0
1621343680000|2021-05-18 13:14:40|5212.52|5212.52|5212.81|5212.81|5212.81|5212.81|5212.52|5212.52|0
1621343690000|2021-05-18 13:14:50|5213.09|5213.09|5213.09|5213.09|5213.09|5213.09|5212.81|5212.81|0
1621343700000|2021-05-18 13:15:00|5212.66|5212.66|5211.28|5211.28|5212.66|5212.66|5211.28|5211.28|0
1621343710000|2021-05-18 13:15:10|5211.06|5211.06|5212.24|5212.24|5212.24|5212.24|5211.06|5211.06|0
1621343740000|2021-05-18 13:15:40|5212.53|5212.53|5213.25|5213.25|5213.25|5213.25|5212.53|5212.53|0
1621343750000|2021-05-18 13:15:50|5212.96|5212.96|5212.96|5212.96|5213.25|5213.25|5212.67|5212.67|0
1621343760000|2021-05-18 13:16:00|5212.38|5212.38|5212.1|5212.1|5212.38|5212.38|5212.1|5212.1|0
1621343770000|2021-05-18 13:16:10|5211.45|5211.45|5211.74|5211.74|5211.74|5211.74|5211.45|5211.45|0
1621343780000|2021-05-18 13:16:20|5211.45|5211.45|5212.03|5212.03|5212.03|5212.03|5211.45|5211.45|0
1621343820000|2021-05-18 13:17:00|5211.79|5211.79|5211.28|5211.28|5211.79|5211.79|5210.75|5210.75|0
1621343830000|2021-05-18 13:17:10|5211.57|5211.57|5211.97|5211.97|5211.97|5211.97|5211.57|5211.57|0
1621343840000|2021-05-18 13:17:20|5212.26|5212.26|5211.68|5211.68|5212.26|5212.26|5211.68|5211.68|0
1621343850000|2021-05-18 13:17:30|5211.39|5211.39|5211.37|5211.37|5211.89|5211.89|5211.37|5211.37|0
1621343860000|2021-05-18 13:17:40|5211.66|5211.66|5211.2|5211.2|5211.66|5211.66|5211.18|5211.18|0
1621343870000|2021-05-18 13:17:50|5210.98|5210.98|5211.51|5211.51|5211.51|5211.51|5210.98|5210.98|0
1621343880000|2021-05-18 13:18:00|5211.27|5211.27|5210.82|5210.82|5211.27|5211.27|5210.82|5210.82|0
1621343890000|2021-05-18 13:18:10|5210.53|5210.53|5210.58|5210.58|5210.82|5210.82|5210.53|5210.53|0
1621343900000|2021-05-18 13:18:20|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|5210.87|0
1621343910000|2021-05-18 13:18:30|5211.56|5211.56|5212.64|5212.64|5212.64|5212.64|5211.56|5211.56|0
1621343920000|2021-05-18 13:18:40|5212.36|5212.36|5212.69|5212.69|5212.69|5212.69|5212.36|5212.36|0
1621343930000|2021-05-18 13:18:50|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|5212.12|0
1621343940000|2021-05-18 13:19:00|5212.55|5212.55|5212.12|5212.12|5213.03|5213.03|5212.07|5212.07|0
1621343950000|2021-05-18 13:19:10|5211.83|5211.83|5212.33|5212.33|5212.76|5212.76|5211.83|5211.83|0
1621343960000|2021-05-18 13:19:20|5212.12|5212.12|5211.68|5211.68|5212.12|5212.12|5211.37|5211.37|0
1621343980000|2021-05-18 13:19:40|5211.92|5211.92|5212.93|5212.93|5212.93|5212.93|5211.92|5211.92|0
1621343990000|2021-05-18 13:19:50|5212.35|5212.35|5212.42|5212.42|5212.42|5212.42|5212.35|5212.35|0
1621344000000|2021-05-18 13:20:00|5212.71|5212.71|5212.42|5212.42|5213|5213|5212.42|5212.42|0
1621344010000|2021-05-18 13:20:10|5211.92|5211.92|5211.7|5211.7|5211.92|5211.92|5211.7|5211.7|0
1621344020000|2021-05-18 13:20:20|5211.68|5211.68|5210.92|5210.92|5211.68|5211.68|5210.63|5210.63|0
1621344030000|2021-05-18 13:20:30|5211.44|5211.44|5211.73|5211.73|5211.73|5211.73|5211.44|5211.44|0
1621344040000|2021-05-18 13:20:40|5211.97|5211.97|5211.97|5211.97|5211.97|5211.97|5211.97|5211.97|0
1621344050000|2021-05-18 13:20:50|5212.55|5212.55|5213.51|5213.51|5213.51|5213.51|5212.55|5212.55|0
1621344060000|2021-05-18 13:21:00|5213.22|5213.22|5212.19|5212.19|5213.22|5213.22|5212.19|5212.19|0
1621344070000|2021-05-18 13:21:10|5211.68|5211.68|5212.55|5212.55|5212.55|5212.55|5211.68|5211.68|0
1621344100000|2021-05-18 13:21:40|5212.26|5212.26|5212.55|5212.55|5212.55|5212.55|5212.26|5212.26|0
1621344110000|2021-05-18 13:21:50|5212.98|5212.98|5217.83|5217.83|5217.83|5217.83|5212.98|5212.98|0
1621344120000|2021-05-18 13:22:00|5218.12|5218.12|5217.54|5217.54|5218.41|5218.41|5217.54|5217.54|0
1621344130000|2021-05-18 13:22:10|5217.78|5217.78|5218.26|5218.26|5218.26|5218.26|5217.78|5217.78|0
1621344140000|2021-05-18 13:22:20|5218.02|5218.02|5217.57|5217.57|5218.02|5218.02|5216.99|5216.99|0
1621344150000|2021-05-18 13:22:30|5216.99|5216.99|5216.41|5216.41|5216.99|5216.99|5216.19|5216.19|0
1621344160000|2021-05-18 13:22:40|5216.7|5216.7|5217.01|5217.01|5217.01|5217.01|5216.24|5216.24|0
1621344170000|2021-05-18 13:22:50|5217.23|5217.23|5217.69|5217.69|5217.69|5217.69|5217.23|5217.23|0
1621344180000|2021-05-18 13:23:00|5217.12|5217.12|5217.4|5217.4|5217.4|5217.4|5217.12|5217.12|0
1621344190000|2021-05-18 13:23:10|5216.9|5216.9|5217.95|5217.95|5217.95|5217.95|5216.66|5216.66|0
1621344200000|2021-05-18 13:23:20|5218.24|5218.24|5218.43|5218.43|5218.72|5218.72|5218.24|5218.24|0
1621344210000|2021-05-18 13:23:30|5218.65|5218.65|5218.65|5218.65|5218.65|5218.65|5218.41|5218.41|0
1621344220000|2021-05-18 13:23:40|5219.1|5219.1|5220.08|5220.08|5220.08|5220.08|5219.1|5219.1|0
1621344240000|2021-05-18 13:24:00|5219.85|5219.85|5219.41|5219.41|5219.85|5219.85|5219.41|5219.41|0
1621344250000|2021-05-18 13:24:10|5219.7|5219.7|5219.41|5219.41|5219.7|5219.7|5219.41|5219.41|0
1621344260000|2021-05-18 13:24:20|5219.7|5219.7|5219.99|5219.99|5219.99|5219.99|5219.7|5219.7|0
1621344270000|2021-05-18 13:24:30|5220.21|5220.21|5219.77|5219.77|5220.21|5220.21|5219.77|5219.77|0
1621344280000|2021-05-18 13:24:40|5219.56|5219.56|5220.13|5220.13|5220.42|5220.42|5219.56|5219.56|0
1621344290000|2021-05-18 13:24:50|5220.61|5220.61|5221.65|5221.65|5221.65|5221.65|5220.61|5220.61|0
1621344300000|2021-05-18 13:25:00|5221.07|5221.07|5221.57|5221.57|5221.6|5221.6|5221.07|5221.07|0
1621344310000|2021-05-18 13:25:10|5221.86|5221.86|5221.88|5221.88|5221.88|5221.88|5221.65|5221.65|0
1621344320000|2021-05-18 13:25:20|5221.6|5221.6|5219.87|5219.87|5221.6|5221.6|5219.61|5219.61|0
1621344330000|2021-05-18 13:25:30|5220.11|5220.11|5220.64|5220.64|5220.64|5220.64|5220.11|5220.11|0
1621344340000|2021-05-18 13:25:40|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|5220.16|0
1621344350000|2021-05-18 13:25:50|5219.87|5219.87|5219.41|5219.41|5219.87|5219.87|5219.34|5219.34|0
1621344360000|2021-05-18 13:26:00|5219.2|5219.2|5218.67|5218.67|5219.2|5219.2|5218.14|5218.14|0
1621344370000|2021-05-18 13:26:10|5218.45|5218.45|5218.12|5218.12|5218.45|5218.45|5217.88|5217.88|0
1621344380000|2021-05-18 13:26:20|5218.4|5218.4|5219.36|5219.36|5219.36|5219.36|5218.4|5218.4|0
1621344390000|2021-05-18 13:26:30|5219.12|5219.12|5218.62|5218.62|5219.12|5219.12|5218.38|5218.38|0
1621344400000|2021-05-18 13:26:40|5218.38|5218.38|5217.06|5217.06|5218.38|5218.38|5217.06|5217.06|0
1621344410000|2021-05-18 13:26:50|5216.82|5216.82|5217.28|5217.28|5217.28|5217.28|5216.82|5216.82|0
1621344420000|2021-05-18 13:27:00|5217.49|5217.49|5216.36|5216.36|5217.49|5217.49|5216.36|5216.36|0
1621344430000|2021-05-18 13:27:10|5215.6|5215.6|5215.6|5215.6|5215.6|5215.6|5215.6|5215.6|0
1621344440000|2021-05-18 13:27:20|5214.95|5214.95|5214.49|5214.49|5215.17|5215.17|5214.49|5214.49|0
1621344450000|2021-05-18 13:27:30|5214.21|5214.21|5214.09|5214.09|5214.21|5214.21|5213.87|5213.87|0
1621344460000|2021-05-18 13:27:40|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|5214.06|0
1621344470000|2021-05-18 13:27:50|5214.03|5214.03|5214.1|5214.1|5214.32|5214.32|5214.03|5214.03|0
1621344480000|2021-05-18 13:28:00|5213.89|5213.89|5215.14|5215.14|5215.14|5215.14|5213.89|5213.89|0
1621344490000|2021-05-18 13:28:10|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|5215.42|0
1621344500000|2021-05-18 13:28:20|5215.21|5215.21|5215.5|5215.5|5215.5|5215.5|5215.21|5215.21|0
1621344520000|2021-05-18 13:28:40|5215.21|5215.21|5215.21|5215.21|5215.21|5215.21|5215.21|5215.21|0
1621344530000|2021-05-18 13:28:50|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|5214.63|0
1621344540000|2021-05-18 13:29:00|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|5215.3|0
1621344550000|2021-05-18 13:29:10|5215.32|5215.32|5215.32|5215.32|5215.32|5215.32|5215.32|5215.32|0
1621344560000|2021-05-18 13:29:20|5215.53|5215.53|5216.44|5216.44|5216.44|5216.44|5215.53|5215.53|0
1621344570000|2021-05-18 13:29:30|5216.01|5216.01|5216.49|5216.49|5216.49|5216.49|5215.98|5215.98|0
1621344580000|2021-05-18 13:29:40|5216.27|5216.27|5216.27|5216.27|5216.56|5216.56|5216.27|5216.27|0
1621344590000|2021-05-18 13:29:50|5216.03|5216.03|5214.75|5214.75|5216.73|5216.73|5214.75|5214.75|0
1621344600000|2021-05-18 13:30:00|5214.99|5214.99|5219.86|5219.86|5219.86|5219.86|5212.03|5212.03|0
1621344610000|2021-05-18 13:30:10|5219.26|5219.26|5218.87|5218.87|5219.26|5219.26|5216.63|5216.63|0
1621344620000|2021-05-18 13:30:20|5218.29|5218.29|5220.94|5220.94|5220.94|5220.94|5218.29|5218.29|0
1621344630000|2021-05-18 13:30:30|5221.15|5221.15|5223.46|5223.46|5224.27|5224.27|5220.94|5220.94|0
1621344640000|2021-05-18 13:30:40|5224.97|5224.97|5226.44|5226.44|5226.68|5226.68|5224.97|5224.97|0
1621344650000|2021-05-18 13:30:50|5227.08|5227.08|5228.52|5228.52|5228.52|5228.52|5226.51|5226.51|0
1621344660000|2021-05-18 13:31:00|5228.31|5228.31|5227.85|5227.85|5228.31|5228.31|5227.56|5227.56|0
1621344670000|2021-05-18 13:31:10|5227.56|5227.56|5232.8|5232.8|5233.52|5233.52|5227.56|5227.56|0
1621344680000|2021-05-18 13:31:20|5233.53|5233.53|5231.95|5231.95|5234.11|5234.11|5231.95|5231.95|0
1621344690000|2021-05-18 13:31:30|5232.38|5232.38|5233.49|5233.49|5233.54|5233.54|5232.38|5232.38|0
1621344700000|2021-05-18 13:31:40|5233.2|5233.2|5227.7|5227.7|5233.2|5233.2|5227.7|5227.7|0
1621344710000|2021-05-18 13:31:50|5227.92|5227.92|5230.82|5230.82|5230.82|5230.82|5227.92|5227.92|0
1621344720000|2021-05-18 13:32:00|5232.12|5232.12|5231.59|5231.59|5232.12|5232.12|5231.59|5231.59|0
1621344730000|2021-05-18 13:32:10|5230.58|5230.58|5228.54|5228.54|5230.58|5230.58|5228.49|5228.49|0
1621344740000|2021-05-18 13:32:20|5227.5|5227.5|5224.28|5224.28|5227.5|5227.5|5224.28|5224.28|0
1621344750000|2021-05-18 13:32:30|5222.88|5222.88|5223.29|5223.29|5223.29|5223.29|5221.64|5221.64|0
1621344760000|2021-05-18 13:32:40|5223.05|5223.05|5220.07|5220.07|5223.05|5223.05|5217.43|5217.43|0
1621344770000|2021-05-18 13:32:50|5219.59|5219.59|5216.15|5216.15|5219.59|5219.59|5216.15|5216.15|0
1621344780000|2021-05-18 13:33:00|5216.39|5216.39|5217.51|5217.51|5218.96|5218.96|5216.39|5216.39|0
1621344790000|2021-05-18 13:33:10|5217.27|5217.27|5215.73|5215.73|5217.27|5217.27|5214.48|5214.48|0
1621344800000|2021-05-18 13:33:20|5215.06|5215.06|5211.69|5211.69|5215.06|5215.06|5211.69|5211.69|0
1621344810000|2021-05-18 13:33:30|5210.73|5210.73|5212.67|5212.67|5212.89|5212.89|5210.71|5210.71|0
1621344820000|2021-05-18 13:33:40|5212.43|5212.43|5210.6|5210.6|5212.43|5212.43|5210.6|5210.6|0
1621344830000|2021-05-18 13:33:50|5210.59|5210.59|5207.89|5207.89|5210.59|5210.59|5207.43|5207.43|0
1621344840000|2021-05-18 13:34:00|5208.47|5208.47|5203.42|5203.42|5209.74|5209.74|5203.42|5203.42|0
1621344850000|2021-05-18 13:34:10|5202.56|5202.56|5205.03|5205.03|5205.05|5205.05|5202.56|5202.56|0
1621344860000|2021-05-18 13:34:20|5204.45|5204.45|5199.26|5199.26|5204.45|5204.45|5198.98|5198.98|0
1621344870000|2021-05-18 13:34:30|5199.48|5199.48|5197.69|5197.69|5200.88|5200.88|5197.69|5197.69|0
1621344880000|2021-05-18 13:34:40|5196.44|5196.44|5193.96|5193.96|5196.44|5196.44|5193.72|5193.72|0
1621344890000|2021-05-18 13:34:50|5193.72|5193.72|5193.84|5193.84|5194.85|5194.85|5192.25|5192.25|0
1621344900000|2021-05-18 13:35:00|5192.16|5192.16|5189.46|5189.46|5193.11|5193.11|5189.46|5189.46|0
1621344910000|2021-05-18 13:35:10|5188.74|5188.74|5189.27|5189.27|5190.83|5190.83|5188.72|5188.72|0
1621344920000|2021-05-18 13:35:20|5190.28|5190.28|5189.3|5189.3|5194.07|5194.07|5189.3|5189.3|0
1621344930000|2021-05-18 13:35:30|5189.29|5189.29|5196.07|5196.07|5196.31|5196.31|5189.29|5189.29|0
1621344940000|2021-05-18 13:35:40|5195.78|5195.78|5197.21|5197.21|5197.21|5197.21|5193.96|5193.96|0
1621344950000|2021-05-18 13:35:50|5196.99|5196.99|5195.55|5195.55|5197.57|5197.57|5194.64|5194.64|0
1621344960000|2021-05-18 13:36:00|5195.27|5195.27|5197.53|5197.53|5197.53|5197.53|5194.76|5194.76|0
1621344970000|2021-05-18 13:36:10|5198.11|5198.11|5199.14|5199.14|5199.93|5199.93|5198.11|5198.11|0
1621344980000|2021-05-18 13:36:20|5198.47|5198.47|5199.39|5199.39|5199.39|5199.39|5198.11|5198.11|0
1621344990000|2021-05-18 13:36:30|5199.86|5199.86|5205.22|5205.22|5205.45|5205.45|5199.86|5199.86|0
1621345000000|2021-05-18 13:36:40|5205.51|5205.51|5203.3|5203.3|5206.33|5206.33|5203.3|5203.3|0
1621345010000|2021-05-18 13:36:50|5203.81|5203.81|5204.6|5204.6|5204.89|5204.89|5203.81|5203.81|0
1621345020000|2021-05-18 13:37:00|5205.08|5205.08|5206.92|5206.92|5206.92|5206.92|5205.08|5205.08|0
1621345030000|2021-05-18 13:37:10|5206.63|5206.63|5204.88|5204.88|5206.63|5206.63|5204.3|5204.3|0
1621345040000|2021-05-18 13:37:20|5205.1|5205.1|5204.36|5204.36|5205.63|5205.63|5204.36|5204.36|0
1621345050000|2021-05-18 13:37:30|5204.65|5204.65|5205.49|5205.49|5205.83|5205.83|5204.17|5204.17|0
1621345060000|2021-05-18 13:37:40|5205.78|5205.78|5213.23|5213.23|5213.66|5213.66|5205.78|5205.78|0
1621345070000|2021-05-18 13:37:50|5213.52|5213.52|5212.48|5212.48|5215.48|5215.48|5212.48|5212.48|0
1621345080000|2021-05-18 13:38:00|5212.34|5212.34|5212.48|5212.48|5213.58|5213.58|5212.24|5212.24|0
1621345090000|2021-05-18 13:38:10|5213.63|5213.63|5218.38|5218.38|5218.38|5218.38|5213.63|5213.63|0
1621345100000|2021-05-18 13:38:20|5219.24|5219.24|5221.53|5221.53|5221.53|5221.53|5219.24|5219.24|0
1621345110000|2021-05-18 13:38:30|5221.29|5221.29|5224.28|5224.28|5224.7|5224.7|5221.29|5221.29|0
1621345120000|2021-05-18 13:38:40|5223.42|5223.42|5222.38|5222.38|5223.42|5223.42|5221.4|5221.4|0
1621345130000|2021-05-18 13:38:50|5223.42|5223.42|5227.29|5227.29|5227.29|5227.29|5223.42|5223.42|0
1621345140000|2021-05-18 13:39:00|5227.87|5227.87|5231.62|5231.62|5231.62|5231.62|5227.87|5227.87|0
1621345150000|2021-05-18 13:39:10|5231.91|5231.91|5227.42|5227.42|5232.15|5232.15|5227.42|5227.42|0
1621345160000|2021-05-18 13:39:20|5227.71|5227.71|5227.02|5227.02|5227.71|5227.71|5225.93|5225.93|0
1621345170000|2021-05-18 13:39:30|5227.89|5227.89|5226.88|5226.88|5227.89|5227.89|5225.24|5225.24|0
1621345180000|2021-05-18 13:39:40|5226.59|5226.59|5229.78|5229.78|5229.78|5229.78|5226.59|5226.59|0
1621345190000|2021-05-18 13:39:50|5230.21|5230.21|5232.08|5232.08|5232.08|5232.08|5230.21|5230.21|0
1621345200000|2021-05-18 13:40:00|5230.35|5230.35|5229.49|5229.49|5231.27|5231.27|5229.49|5229.49|0
1621345210000|2021-05-18 13:40:10|5229.25|5229.25|5225.64|5225.64|5229.25|5229.25|5223.86|5223.86|0
1621345220000|2021-05-18 13:40:20|5225.43|5225.43|5222.7|5222.7|5225.43|5225.43|5222.65|5222.65|0
1621345230000|2021-05-18 13:40:30|5222.74|5222.74|5216.8|5216.8|5222.95|5222.95|5216.8|5216.8|0
1621345240000|2021-05-18 13:40:40|5217.03|5217.03|5219.01|5219.01|5219.08|5219.08|5217.03|5217.03|0
1621345250000|2021-05-18 13:40:50|5218.77|5218.77|5219.76|5219.76|5219.76|5219.76|5218.53|5218.53|0
1621345260000|2021-05-18 13:41:00|5219.28|5219.28|5217.34|5217.34|5219.28|5219.28|5217.1|5217.1|0
1621345270000|2021-05-18 13:41:10|5217.36|5217.36|5218.96|5218.96|5218.96|5218.96|5216.89|5216.89|0
1621345280000|2021-05-18 13:41:20|5218.38|5218.38|5218.64|5218.64|5218.64|5218.64|5217.92|5217.92|0
1621345290000|2021-05-18 13:41:30|5219.22|5219.22|5220.08|5220.08|5220.08|5220.08|5219.22|5219.22|0
1621345300000|2021-05-18 13:41:40|5220.66|5220.66|5221.24|5221.24|5221.24|5221.24|5220.66|5220.66|0
1621345310000|2021-05-18 13:41:50|5221.48|5221.48|5221.19|5221.19|5221.77|5221.77|5221.19|5221.19|0
1621345320000|2021-05-18 13:42:00|5221.48|5221.48|5221.96|5221.96|5222.25|5222.25|5221.48|5221.48|0
1621345330000|2021-05-18 13:42:10|5222.2|5222.2|5221.91|5221.91|5222.77|5222.77|5221.91|5221.91|0
1621345340000|2021-05-18 13:42:20|5221.62|5221.62|5220.18|5220.18|5221.62|5221.62|5218.42|5218.42|0
1621345350000|2021-05-18 13:42:30|5220.76|5220.76|5223.61|5223.61|5223.89|5223.89|5220.76|5220.76|0
1621345360000|2021-05-18 13:42:40|5223.32|5223.32|5221.93|5221.93|5224.25|5224.25|5221.93|5221.93|0
1621345370000|2021-05-18 13:42:50|5222.14|5222.14|5220.22|5220.22|5222.14|5222.14|5220.22|5220.22|0
1621345380000|2021-05-18 13:43:00|5220.29|5220.29|5220.1|5220.1|5220.53|5220.53|5219.52|5219.52|0
1621345390000|2021-05-18 13:43:10|5221.18|5221.18|5221.75|5221.75|5222.58|5222.58|5221.18|5221.18|0
1621345400000|2021-05-18 13:43:20|5221.46|5221.46|5219.61|5219.61|5221.46|5221.46|5218.52|5218.52|0
1621345410000|2021-05-18 13:43:30|5218.98|5218.98|5216.51|5216.51|5218.98|5218.98|5216.27|5216.27|0
1621345420000|2021-05-18 13:43:40|5215.45|5215.45|5214.12|5214.12|5215.45|5215.45|5212.61|5212.61|0
1621345430000|2021-05-18 13:43:50|5214.16|5214.16|5213.8|5213.8|5214.16|5214.16|5213.58|5213.58|0
1621345440000|2021-05-18 13:44:00|5213.56|5213.56|5214.51|5214.51|5214.51|5214.51|5213.56|5213.56|0
1621345450000|2021-05-18 13:44:10|5215.38|5215.38|5216.44|5216.44|5216.73|5216.73|5215.38|5215.38|0
1621345460000|2021-05-18 13:44:20|5216.73|5216.73|5215.36|5215.36|5216.73|5216.73|5213.32|5213.32|0
1621345470000|2021-05-18 13:44:30|5214.88|5214.88|5213.63|5213.63|5214.88|5214.88|5213.46|5213.46|0
1621345480000|2021-05-18 13:44:40|5214.69|5214.69|5216.2|5216.2|5216.2|5216.2|5214.69|5214.69|0
1621345490000|2021-05-18 13:44:50|5216.78|5216.78|5218.22|5218.22|5218.22|5218.22|5216.49|5216.49|0
1621345500000|2021-05-18 13:45:00|5219.81|5219.81|5217.62|5217.62|5220.46|5220.46|5217.38|5217.38|0
1621345510000|2021-05-18 13:45:10|5217.33|5217.33|5218.78|5218.78|5218.78|5218.78|5217.04|5217.04|0
1621345520000|2021-05-18 13:45:20|5219.07|5219.07|5214.73|5214.73|5219.07|5219.07|5214.73|5214.73|0
1621345530000|2021-05-18 13:45:30|5214.49|5214.49|5213.87|5213.87|5214.78|5214.78|5211.85|5211.85|0
1621345540000|2021-05-18 13:45:40|5214.1|5214.1|5212.09|5212.09|5214.1|5214.1|5212.09|5212.09|0
1621345550000|2021-05-18 13:45:50|5211.87|5211.87|5210.82|5210.82|5212.4|5212.4|5210.82|5210.82|0
1621345560000|2021-05-18 13:46:00|5211.68|5211.68|5204.49|5204.49|5211.92|5211.92|5204.49|5204.49|0
1621345570000|2021-05-18 13:46:10|5204.47|5204.47|5202.6|5202.6|5204.47|5204.47|5202.2|5202.2|0
1621345580000|2021-05-18 13:46:20|5202.89|5202.89|5199.53|5199.53|5202.89|5202.89|5199.53|5199.53|0
1621345590000|2021-05-18 13:46:30|5199.25|5199.25|5197.59|5197.59|5199.97|5199.97|5197.59|5197.59|0
1621345600000|2021-05-18 13:46:40|5197.83|5197.83|5198.38|5198.38|5199.1|5199.1|5197.83|5197.83|0
1621345610000|2021-05-18 13:46:50|5199.02|5199.02|5201.5|5201.5|5201.5|5201.5|5199.02|5199.02|0
1621345620000|2021-05-18 13:47:00|5203.01|5203.01|5200.25|5200.25|5203.94|5203.94|5199.68|5199.68|0
1621345630000|2021-05-18 13:47:10|5200.54|5200.54|5202.67|5202.67|5202.67|5202.67|5199.96|5199.96|0
1621345640000|2021-05-18 13:47:20|5203.25|5203.25|5210.01|5210.01|5210.01|5210.01|5203.25|5203.25|0
1621345650000|2021-05-18 13:47:30|5210.22|5210.22|5211.95|5211.95|5213.06|5213.06|5210.22|5210.22|0
1621345660000|2021-05-18 13:47:40|5211.28|5211.28|5210.74|5210.74|5211.28|5211.28|5209.83|5209.83|0
1621345670000|2021-05-18 13:47:50|5210.26|5210.26|5212.57|5212.57|5212.81|5212.81|5210.26|5210.26|0
1621345680000|2021-05-18 13:48:00|5212.28|5212.28|5216.85|5216.85|5216.85|5216.85|5211.99|5211.99|0
1621345690000|2021-05-18 13:48:10|5217.71|5217.71|5215.77|5215.77|5218.17|5218.17|5215.77|5215.77|0
1621345700000|2021-05-18 13:48:20|5215.48|5215.48|5211.64|5211.64|5215.48|5215.48|5211.4|5211.4|0
1621345710000|2021-05-18 13:48:30|5211.93|5211.93|5211.57|5211.57|5211.93|5211.93|5209.41|5209.41|0
1621345720000|2021-05-18 13:48:40|5210.99|5210.99|5209.55|5209.55|5210.99|5210.99|5209.55|5209.55|0
1621345730000|2021-05-18 13:48:50|5210.13|5210.13|5208.9|5208.9|5211.64|5211.64|5208.9|5208.9|0
1621345740000|2021-05-18 13:49:00|5209.48|5209.48|5204.05|5204.05|5209.77|5209.77|5204.05|5204.05|0
1621345750000|2021-05-18 13:49:10|5203.19|5203.19|5204.94|5204.94|5205.47|5205.47|5203.19|5203.19|0
1621345760000|2021-05-18 13:49:20|5205.23|5205.23|5205.52|5205.52|5206.1|5206.1|5204.94|5204.94|0
1621345770000|2021-05-18 13:49:30|5205.3|5205.3|5207.68|5207.68|5207.68|5207.68|5205.3|5205.3|0
1621345780000|2021-05-18 13:49:40|5207.2|5207.2|5209.65|5209.65|5211.18|5211.18|5207.2|5207.2|0
1621345790000|2021-05-18 13:49:50|5210.12|5210.12|5215.53|5215.53|5215.53|5215.53|5210.12|5210.12|0
1621345800000|2021-05-18 13:50:00|5215.82|5215.82|5217.74|5217.74|5218.03|5218.03|5215.82|5215.82|0
1621345810000|2021-05-18 13:50:10|5216.58|5216.58|5219.3|5219.3|5221.58|5221.58|5216.58|5216.58|0
1621345820000|2021-05-18 13:50:20|5218.87|5218.87|5218.24|5218.24|5218.87|5218.87|5216.65|5216.65|0
1621345830000|2021-05-18 13:50:30|5217.95|5217.95|5215.56|5215.56|5218.22|5218.22|5215.56|5215.56|0
1621345840000|2021-05-18 13:50:40|5214.11|5214.11|5216.23|5216.23|5216.23|5216.23|5213.64|5213.64|0
1621345850000|2021-05-18 13:50:50|5215.94|5215.94|5214.9|5214.9|5215.94|5215.94|5214.9|5214.9|0
1621345860000|2021-05-18 13:51:00|5213.61|5213.61|5208.13|5208.13|5213.61|5213.61|5206.6|5206.6|0
1621345870000|2021-05-18 13:51:10|5209|5209|5208.32|5208.32|5209|5209|5206.61|5206.61|0
1621345880000|2021-05-18 13:51:20|5209.28|5209.28|5210.91|5210.91|5210.91|5210.91|5208.99|5208.99|0
1621345890000|2021-05-18 13:51:30|5210.33|5210.33|5210.57|5210.57|5210.57|5210.57|5209.76|5209.76|0
1621345900000|2021-05-18 13:51:40|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|5211.15|0
1621345910000|2021-05-18 13:51:50|5210.89|5210.89|5208.56|5208.56|5210.89|5210.89|5207.98|5207.98|0
1621345920000|2021-05-18 13:52:00|5208.85|5208.85|5211.29|5211.29|5212.45|5212.45|5208.85|5208.85|0
1621345930000|2021-05-18 13:52:10|5210.77|5210.77|5210.6|5210.6|5211.63|5211.63|5210.6|5210.6|0
1621345940000|2021-05-18 13:52:20|5210.31|5210.31|5209.02|5209.02|5210.31|5210.31|5209.02|5209.02|0
1621345950000|2021-05-18 13:52:30|5208.73|5208.73|5208.44|5208.44|5208.73|5208.73|5208.44|5208.44|0
1621345960000|2021-05-18 13:52:40|5208.15|5208.15|5206.66|5206.66|5208.15|5208.15|5204.79|5204.79|0
1621345970000|2021-05-18 13:52:50|5206.95|5206.95|5205.62|5205.62|5207.48|5207.48|5204.79|5204.79|0
1621345980000|2021-05-18 13:53:00|5206.49|5206.49|5206.44|5206.44|5206.73|5206.73|5205.57|5205.57|0
1621345990000|2021-05-18 13:53:10|5206.4|5206.4|5206.11|5206.11|5206.4|5206.4|5205.3|5205.3|0
1621346000000|2021-05-18 13:53:20|5206.57|5206.57|5207.94|5207.94|5208.23|5208.23|5206.57|5206.57|0
1621346010000|2021-05-18 13:53:30|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|5207.65|0
1621346020000|2021-05-18 13:53:40|5209.35|5209.35|5209.88|5209.88|5209.88|5209.88|5209.35|5209.35|0
1621346030000|2021-05-18 13:53:50|5210.17|5210.17|5209.26|5209.26|5210.17|5210.17|5208.39|5208.39|0
1621346040000|2021-05-18 13:54:00|5208.97|5208.97|5204.76|5204.76|5208.97|5208.97|5204.76|5204.76|0
1621346050000|2021-05-18 13:54:10|5204.18|5204.18|5206.8|5206.8|5206.8|5206.8|5204.18|5204.18|0
1621346060000|2021-05-18 13:54:20|5206.51|5206.51|5205.74|5205.74|5206.51|5206.51|5205.74|5205.74|0
1621346070000|2021-05-18 13:54:30|5206.03|5206.03|5207.36|5207.36|5207.36|5207.36|5206.03|5206.03|0
1621346080000|2021-05-18 13:54:40|5206.89|5206.89|5209.58|5209.58|5210.16|5210.16|5206.89|5206.89|0
1621346090000|2021-05-18 13:54:50|5210.16|5210.16|5209.69|5209.69|5210.74|5210.74|5209.45|5209.45|0
1621346100000|2021-05-18 13:55:00|5209.98|5209.98|5210.74|5210.74|5210.74|5210.74|5209.64|5209.64|0
1621346110000|2021-05-18 13:55:10|5211.22|5211.22|5211.08|5211.08|5212.32|5212.32|5211.08|5211.08|0
1621346120000|2021-05-18 13:55:20|5210.79|5210.79|5207.74|5207.74|5210.79|5210.79|5207.37|5207.37|0
1621346130000|2021-05-18 13:55:30|5207.02|5207.02|5207.84|5207.84|5208.12|5208.12|5207.02|5207.02|0
1621346140000|2021-05-18 13:55:40|5207.6|5207.6|5208.8|5208.8|5209.32|5209.32|5207.6|5207.6|0
1621346150000|2021-05-18 13:55:50|5208.51|5208.51|5206.56|5206.56|5208.51|5208.51|5205.7|5205.7|0
1621346160000|2021-05-18 13:56:00|5206.27|5206.27|5201.5|5201.5|5206.27|5206.27|5201.5|5201.5|0
1621346170000|2021-05-18 13:56:10|5201.79|5201.79|5202.22|5202.22|5202.22|5202.22|5201.79|5201.79|0
1621346180000|2021-05-18 13:56:20|5203.15|5203.15|5202.53|5202.53|5203.15|5203.15|5201.96|5201.96|0
1621346190000|2021-05-18 13:56:30|5202.29|5202.29|5201.44|5201.44|5202.29|5202.29|5200.62|5200.62|0
1621346200000|2021-05-18 13:56:40|5201.15|5201.15|5202.18|5202.18|5203.76|5203.76|5201.15|5201.15|0
1621346210000|2021-05-18 13:56:50|5202.47|5202.47|5202.75|5202.75|5202.75|5202.75|5202.47|5202.47|0
1621346220000|2021-05-18 13:57:00|5203.04|5203.04|5208|5208|5208|5208|5203.04|5203.04|0
1621346230000|2021-05-18 13:57:10|5208.71|5208.71|5208.16|5208.16|5208.71|5208.71|5207.59|5207.59|0
1621346240000|2021-05-18 13:57:20|5207.59|5207.59|5205.79|5205.79|5207.59|5207.59|5205.79|5205.79|0
1621346250000|2021-05-18 13:57:30|5204.56|5204.56|5204.19|5204.19|5204.56|5204.56|5204.19|5204.19|0
1621346260000|2021-05-18 13:57:40|5203.48|5203.48|5200.78|5200.78|5203.48|5203.48|5200.78|5200.78|0
1621346270000|2021-05-18 13:57:50|5200.49|5200.49|5200.78|5200.78|5200.78|5200.78|5199.91|5199.91|0
1621346280000|2021-05-18 13:58:00|5199.82|5199.82|5195.15|5195.15|5199.82|5199.82|5194|5194|0
1621346290000|2021-05-18 13:58:10|5194.67|5194.67|5197.04|5197.04|5197.04|5197.04|5194.65|5194.65|0
1621346300000|2021-05-18 13:58:20|5196.98|5196.98|5196.75|5196.75|5196.98|5196.98|5195.73|5195.73|0
1621346310000|2021-05-18 13:58:30|5196.51|5196.51|5198|5198|5198|5198|5196.51|5196.51|0
1621346320000|2021-05-18 13:58:40|5197.76|5197.76|5193|5193|5197.76|5197.76|5193|5193|0
1621346330000|2021-05-18 13:58:50|5192.14|5192.14|5192.3|5192.3|5192.3|5192.3|5191.72|5191.72|0
1621346340000|2021-05-18 13:59:00|5192.01|5192.01|5195.22|5195.22|5195.56|5195.56|5192.01|5192.01|0
1621346350000|2021-05-18 13:59:10|5195.2|5195.2|5196.52|5196.52|5196.52|5196.52|5194.96|5194.96|0
1621346360000|2021-05-18 13:59:20|5194.79|5194.79|5193.34|5193.34|5194.79|5194.79|5193.06|5193.06|0
1621346370000|2021-05-18 13:59:30|5192.77|5192.77|5193.58|5193.58|5193.58|5193.58|5192.24|5192.24|0
1621346380000|2021-05-18 13:59:40|5192.67|5192.67|5192.11|5192.11|5192.67|5192.67|5190.19|5190.19|0
1621346390000|2021-05-18 13:59:50|5191.82|5191.82|5190.78|5190.78|5191.82|5191.82|5189.9|5189.9|0
1621346400000|2021-05-18 14:00:00|5190.06|5190.06|5186.86|5186.86|5190.09|5190.09|5186.82|5186.82|0
1621346410000|2021-05-18 14:00:10|5186.57|5186.57|5187.34|5187.34|5187.63|5187.63|5186.57|5186.57|0
1621346420000|2021-05-18 14:00:20|5187.58|5187.58|5188.52|5188.52|5188.81|5188.81|5187.58|5187.58|0
1621346430000|2021-05-18 14:00:30|5188.81|5188.81|5184.06|5184.06|5188.81|5188.81|5183.73|5183.73|0
1621346440000|2021-05-18 14:00:40|5184.63|5184.63|5186|5186|5186.58|5186.58|5184.63|5184.63|0
1621346450000|2021-05-18 14:00:50|5186.24|5186.24|5188.27|5188.27|5188.27|5188.27|5186.24|5186.24|0
1621346460000|2021-05-18 14:01:00|5188.56|5188.56|5185.81|5185.81|5188.84|5188.84|5185.52|5185.52|0
1621346470000|2021-05-18 14:01:10|5185.16|5185.16|5186.11|5186.11|5186.11|5186.11|5184.92|5184.92|0
1621346480000|2021-05-18 14:01:20|5185.34|5185.34|5185.58|5185.58|5185.58|5185.58|5183.42|5183.42|0
1621346490000|2021-05-18 14:01:30|5185.87|5185.87|5185.64|5185.64|5188.67|5188.67|5185.64|5185.64|0
1621346500000|2021-05-18 14:01:40|5185.93|5185.93|5184.58|5184.58|5186.2|5186.2|5184.58|5184.58|0
1621346510000|2021-05-18 14:01:50|5184.29|5184.29|5185.31|5185.31|5185.53|5185.53|5183.97|5183.97|0
1621346520000|2021-05-18 14:02:00|5185.89|5185.89|5182.9|5182.9|5185.89|5185.89|5182.13|5182.13|0
1621346530000|2021-05-18 14:02:10|5183.57|5183.57|5176.59|5176.59|5183.57|5183.57|5176.59|5176.59|0
1621346540000|2021-05-18 14:02:20|5177.75|5177.75|5179.4|5179.4|5179.4|5179.4|5176.57|5176.57|0
1621346550000|2021-05-18 14:02:30|5179.11|5179.11|5179.81|5179.81|5180.08|5180.08|5179.11|5179.11|0
1621346560000|2021-05-18 14:02:40|5180.34|5180.34|5181.47|5181.47|5182.05|5182.05|5180.34|5180.34|0
1621346570000|2021-05-18 14:02:50|5180.39|5180.39|5181.81|5181.81|5182.17|5182.17|5180.15|5180.15|0
1621346580000|2021-05-18 14:03:00|5180.95|5180.95|5170.88|5170.88|5180.95|5180.95|5170.88|5170.88|0
1621346590000|2021-05-18 14:03:10|5170.4|5170.4|5168.66|5168.66|5170.69|5170.69|5167|5167|0
1621346600000|2021-05-18 14:03:20|5168.37|5168.37|5173.42|5173.42|5173.42|5173.42|5168.37|5168.37|0
1621346610000|2021-05-18 14:03:30|5173.99|5173.99|5174.23|5174.23|5174.23|5174.23|5173.9|5173.9|0
1621346620000|2021-05-18 14:03:40|5172.65|5172.65|5174.64|5174.64|5174.64|5174.64|5172.65|5172.65|0
1621346630000|2021-05-18 14:03:50|5175.41|5175.41|5176.1|5176.1|5176.1|5176.1|5175.38|5175.38|0
1621346640000|2021-05-18 14:04:00|5176.58|5176.58|5177.35|5177.35|5177.93|5177.93|5176.29|5176.29|0
1621346650000|2021-05-18 14:04:10|5178|5178|5177.71|5177.71|5178.36|5178.36|5177.13|5177.13|0
1621346660000|2021-05-18 14:04:20|5178.36|5178.36|5180.32|5180.32|5180.32|5180.32|5178.09|5178.09|0
1621346670000|2021-05-18 14:04:30|5180.04|5180.04|5176.58|5176.58|5180.04|5180.04|5176.28|5176.28|0
1621346680000|2021-05-18 14:04:40|5176.87|5176.87|5179.87|5179.87|5179.87|5179.87|5176.87|5176.87|0
1621346690000|2021-05-18 14:04:50|5181.31|5181.31|5181.46|5181.46|5182.32|5182.32|5180.73|5180.73|0
1621346700000|2021-05-18 14:05:00|5180.88|5180.88|5178.69|5178.69|5180.96|5180.96|5178.65|5178.65|0
1621346710000|2021-05-18 14:05:10|5179.55|5179.55|5180.86|5180.86|5182.4|5182.4|5179.55|5179.55|0
1621346720000|2021-05-18 14:05:20|5181.43|5181.43|5181.48|5181.48|5181.72|5181.72|5181.19|5181.19|0
1621346730000|2021-05-18 14:05:30|5181.19|5181.19|5178.84|5178.84|5181.19|5181.19|5178.39|5178.39|0
1621346740000|2021-05-18 14:05:40|5179.42|5179.42|5183.24|5183.24|5183.24|5183.24|5179.42|5179.42|0
1621346750000|2021-05-18 14:05:50|5183.48|5183.48|5184.07|5184.07|5184.36|5184.36|5183.48|5183.48|0
1621346760000|2021-05-18 14:06:00|5184.31|5184.31|5182.77|5182.77|5185.46|5185.46|5182.77|5182.77|0
1621346770000|2021-05-18 14:06:10|5182.48|5182.48|5182.39|5182.39|5182.91|5182.91|5180.92|5180.92|0
1621346780000|2021-05-18 14:06:20|5182.62|5182.62|5184.96|5184.96|5184.96|5184.96|5182.62|5182.62|0
1621346790000|2021-05-18 14:06:30|5185.25|5185.25|5190.41|5190.41|5190.7|5190.7|5185.25|5185.25|0
1621346800000|2021-05-18 14:06:40|5190.7|5190.7|5190.67|5190.67|5190.7|5190.7|5190.22|5190.22|0
1621346810000|2021-05-18 14:06:50|5190.38|5190.38|5190.28|5190.28|5191.94|5191.94|5190.28|5190.28|0
1621346820000|2021-05-18 14:07:00|5190.64|5190.64|5188.55|5188.55|5190.64|5190.64|5188.55|5188.55|0
1621346830000|2021-05-18 14:07:10|5188.77|5188.77|5188.98|5188.98|5188.99|5188.99|5188.77|5188.77|0
1621346840000|2021-05-18 14:07:20|5189.56|5189.56|5189.86|5189.86|5189.86|5189.86|5189.56|5189.56|0
1621346850000|2021-05-18 14:07:30|5190.82|5190.82|5191.14|5191.14|5191.43|5191.43|5190.82|5190.82|0
1621346860000|2021-05-18 14:07:40|5191.72|5191.72|5194.25|5194.25|5194.25|5194.25|5191.1|5191.1|0
1621346870000|2021-05-18 14:07:50|5193.96|5193.96|5189.42|5189.42|5193.96|5193.96|5189.42|5189.42|0
1621346880000|2021-05-18 14:08:00|5190|5190|5189.01|5189.01|5190.01|5190.01|5189.01|5189.01|0
1621346890000|2021-05-18 14:08:10|5188.72|5188.72|5187.5|5187.5|5188.74|5188.74|5187.21|5187.21|0
1621346900000|2021-05-18 14:08:20|5187.98|5187.98|5189.23|5189.23|5189.23|5189.23|5187.98|5187.98|0
1621346910000|2021-05-18 14:08:30|5188.99|5188.99|5188.72|5188.72|5189.23|5189.23|5188.72|5188.72|0
1621346920000|2021-05-18 14:08:40|5188.43|5188.43|5185.86|5185.86|5188.43|5188.43|5185.06|5185.06|0
1621346930000|2021-05-18 14:08:50|5185.14|5185.14|5183.35|5183.35|5185.14|5185.14|5183.35|5183.35|0
1621346940000|2021-05-18 14:09:00|5183.34|5183.34|5181.47|5181.47|5183.91|5183.91|5180.99|5180.99|0
1621346950000|2021-05-18 14:09:10|5181.48|5181.48|5183.2|5183.2|5183.2|5183.2|5181.48|5181.48|0
1621346960000|2021-05-18 14:09:20|5184.07|5184.07|5184.48|5184.48|5185.77|5185.77|5184.07|5184.07|0
1621346970000|2021-05-18 14:09:30|5184.52|5184.52|5185.57|5185.57|5185.57|5185.57|5184.52|5184.52|0
1621346980000|2021-05-18 14:09:40|5184.9|5184.9|5182.31|5182.31|5184.9|5184.9|5182.02|5182.02|0
1621346990000|2021-05-18 14:09:50|5183.17|5183.17|5181.82|5181.82|5183.17|5183.17|5181.82|5181.82|0
1621347000000|2021-05-18 14:10:00|5181.53|5181.53|5177.79|5177.79|5181.53|5181.53|5177.21|5177.21|0
1621347010000|2021-05-18 14:10:10|5177.14|5177.14|5177.14|5177.14|5177.43|5177.43|5176.85|5176.85|0
1621347020000|2021-05-18 14:10:20|5176.85|5176.85|5177.62|5177.62|5177.62|5177.62|5176.85|5176.85|0
1621347030000|2021-05-18 14:10:30|5177.9|5177.9|5180.42|5180.42|5180.42|5180.42|5177.9|5177.9|0
1621347040000|2021-05-18 14:10:40|5180.76|5180.76|5180.83|5180.83|5180.83|5180.83|5180.47|5180.47|0
1621347050000|2021-05-18 14:10:50|5180.85|5180.85|5180.32|5180.32|5181.33|5181.33|5180.32|5180.32|0
1621347060000|2021-05-18 14:11:00|5180.11|5180.11|5178.09|5178.09|5180.11|5180.11|5178.09|5178.09|0
1621347070000|2021-05-18 14:11:10|5177.8|5177.8|5178.04|5178.04|5178.04|5178.04|5177.8|5177.8|0
1621347080000|2021-05-18 14:11:20|5178.33|5178.33|5177.87|5177.87|5178.33|5178.33|5177.87|5177.87|0
1621347090000|2021-05-18 14:11:30|5178.88|5178.88|5176.6|5176.6|5178.88|5178.88|5176.6|5176.6|0
1621347100000|2021-05-18 14:11:40|5176.31|5176.31|5176.31|5176.31|5176.31|5176.31|5175.23|5175.23|0
1621347110000|2021-05-18 14:11:50|5175.88|5175.88|5171|5171|5175.88|5175.88|5171|5171|0
1621347120000|2021-05-18 14:12:00|5171.82|5171.82|5170.96|5170.96|5171.82|5171.82|5170.38|5170.38|0
1621347130000|2021-05-18 14:12:10|5170.67|5170.67|5170.96|5170.96|5170.96|5170.96|5170.67|5170.67|0
1621347140000|2021-05-18 14:12:20|5170.67|5170.67|5170.67|5170.67|5170.67|5170.67|5169.33|5169.33|0
1621347150000|2021-05-18 14:12:30|5170.46|5170.46|5171.73|5171.73|5171.73|5171.73|5170.46|5170.46|0
1621347160000|2021-05-18 14:12:40|5172.21|5172.21|5173.2|5173.2|5173.2|5173.2|5172.21|5172.21|0
1621347170000|2021-05-18 14:12:50|5172.72|5172.72|5173.48|5173.48|5173.48|5173.48|5172.72|5172.72|0
1621347180000|2021-05-18 14:13:00|5173.56|5173.56|5172.56|5172.56|5174|5174|5172.34|5172.34|0
1621347190000|2021-05-18 14:13:10|5172.85|5172.85|5173.14|5173.14|5173.43|5173.43|5172.85|5172.85|0
1621347200000|2021-05-18 14:13:20|5173.62|5173.62|5173.33|5173.33|5173.62|5173.62|5173.33|5173.33|0
1621347210000|2021-05-18 14:13:30|5173.11|5173.11|5173.97|5173.97|5173.97|5173.97|5172.24|5172.24|0
1621347220000|2021-05-18 14:13:40|5173.69|5173.69|5173.4|5173.4|5173.69|5173.69|5173.4|5173.4|0
1621347230000|2021-05-18 14:13:50|5173.16|5173.16|5172.43|5172.43|5173.16|5173.16|5172.43|5172.43|0
1621347240000|2021-05-18 14:14:00|5172.67|5172.67|5172.96|5172.96|5173.25|5173.25|5172.67|5172.67|0
1621347250000|2021-05-18 14:14:10|5173.61|5173.61|5174.4|5174.4|5174.88|5174.88|5171.11|5171.11|0
1621347260000|2021-05-18 14:14:20|5174.66|5174.66|5174.59|5174.59|5174.66|5174.66|5173.94|5173.94|0
1621347270000|2021-05-18 14:14:30|5174.3|5174.3|5175.1|5175.1|5175.1|5175.1|5174.3|5174.3|0
1621347280000|2021-05-18 14:14:40|5175.34|5175.34|5176.03|5176.03|5176.61|5176.61|5175.34|5175.34|0
1621347290000|2021-05-18 14:14:50|5175.12|5175.12|5175.9|5175.9|5175.9|5175.9|5175.12|5175.12|0
1621347300000|2021-05-18 14:15:00|5176.18|5176.18|5172.31|5172.31|5176.47|5176.47|5172.02|5172.02|0
1621347310000|2021-05-18 14:15:10|5172.02|5172.02|5170.78|5170.78|5172.02|5172.02|5170.54|5170.54|0
1621347320000|2021-05-18 14:15:20|5171.02|5171.02|5171.47|5171.47|5171.47|5171.47|5170.56|5170.56|0
1621347330000|2021-05-18 14:15:30|5172.27|5172.27|5172.77|5172.77|5172.77|5172.77|5172.27|5172.27|0
1621347340000|2021-05-18 14:15:40|5172.99|5172.99|5178.28|5178.28|5178.28|5178.28|5172.99|5172.99|0
1621347350000|2021-05-18 14:15:50|5178.04|5178.04|5177.1|5177.1|5178.04|5178.04|5176.81|5176.81|0
1621347360000|2021-05-18 14:16:00|5176.38|5176.38|5171.46|5171.46|5176.38|5176.38|5171.46|5171.46|0
1621347370000|2021-05-18 14:16:10|5171.17|5171.17|5168.49|5168.49|5171.17|5171.17|5168.27|5168.27|0
1621347380000|2021-05-18 14:16:20|5167.62|5167.62|5168.73|5168.73|5168.73|5168.73|5167.62|5167.62|0
1621347390000|2021-05-18 14:16:30|5169.16|5169.16|5170.6|5170.6|5171.68|5171.68|5169.16|5169.16|0
1621347400000|2021-05-18 14:16:40|5170.31|5170.31|5168.08|5168.08|5170.31|5170.31|5168.08|5168.08|0
1621347410000|2021-05-18 14:16:50|5167.84|5167.84|5165.96|5165.96|5167.84|5167.84|5165.43|5165.43|0
1621347420000|2021-05-18 14:17:00|5167.12|5167.12|5169.44|5169.44|5170.31|5170.31|5167.12|5167.12|0
1621347430000|2021-05-18 14:17:10|5169.72|5169.72|5167.54|5167.54|5169.72|5169.72|5167.54|5167.54|0
1621347440000|2021-05-18 14:17:20|5167.25|5167.25|5169.94|5169.94|5170.81|5170.81|5167.25|5167.25|0
1621347450000|2021-05-18 14:17:30|5168.16|5168.16|5169.44|5169.44|5169.44|5169.44|5168.16|5168.16|0
1621347460000|2021-05-18 14:17:40|5169.72|5169.72|5169.72|5169.72|5169.94|5169.94|5169.15|5169.15|0
1621347470000|2021-05-18 14:17:50|5169.49|5169.49|5168.74|5168.74|5169.49|5169.49|5168.74|5168.74|0
1621347480000|2021-05-18 14:18:00|5169.03|5169.03|5171.29|5171.29|5171.29|5171.29|5169.03|5169.03|0
1621347490000|2021-05-18 14:18:10|5170.81|5170.81|5171.02|5171.02|5171.02|5171.02|5170.81|5170.81|0
1621347500000|2021-05-18 14:18:20|5169.07|5169.07|5169.8|5169.8|5170.81|5170.81|5169.07|5169.07|0
1621347510000|2021-05-18 14:18:30|5169.77|5169.77|5169.77|5169.77|5169.77|5169.77|5169.48|5169.48|0
1621347520000|2021-05-18 14:18:40|5169.53|5169.53|5169.53|5169.53|5169.53|5169.53|5169.53|5169.53|0
1621347530000|2021-05-18 14:18:50|5170.39|5170.39|5168.23|5168.23|5170.39|5170.39|5167.65|5167.65|0
1621347540000|2021-05-18 14:19:00|5168.52|5168.52|5165.64|5165.64|5168.81|5168.81|5163.91|5163.91|0
1621347550000|2021-05-18 14:19:10|5165.06|5165.06|5164.2|5164.2|5165.06|5165.06|5164.2|5164.2|0
1621347560000|2021-05-18 14:19:20|5165.06|5165.06|5165.5|5165.5|5165.5|5165.5|5165.06|5165.06|0
1621347570000|2021-05-18 14:19:30|5165.71|5165.71|5164.48|5164.48|5166.24|5166.24|5164.48|5164.48|0
1621347580000|2021-05-18 14:19:40|5164.77|5164.77|5163.96|5163.96|5164.77|5164.77|5163.75|5163.75|0
1621347590000|2021-05-18 14:19:50|5164|5164|5165.95|5165.95|5165.95|5165.95|5164|5164|0
1621347600000|2021-05-18 14:20:00|5166.23|5166.23|5164.46|5164.46|5166.23|5166.23|5164.46|5164.46|0
1621347610000|2021-05-18 14:20:10|5165.04|5165.04|5164.75|5164.75|5165.04|5165.04|5164.75|5164.75|0
1621347620000|2021-05-18 14:20:20|5164.72|5164.72|5164.72|5164.72|5165.25|5165.25|5164.67|5164.67|0
1621347630000|2021-05-18 14:20:30|5164.22|5164.22|5164.56|5164.56|5164.85|5164.85|5163.98|5163.98|0
1621347640000|2021-05-18 14:20:40|5165.14|5165.14|5165.52|5165.52|5165.52|5165.52|5164.73|5164.73|0
1621347650000|2021-05-18 14:20:50|5166.24|5166.24|5165.43|5165.43|5166.53|5166.53|5165.43|5165.43|0
1621347660000|2021-05-18 14:21:00|5165.14|5165.14|5163.02|5163.02|5165.14|5165.14|5162.45|5162.45|0
1621347670000|2021-05-18 14:21:10|5163.31|5163.31|5162.38|5162.38|5163.31|5163.31|5162.38|5162.38|0
1621347680000|2021-05-18 14:21:20|5162.09|5162.09|5160.43|5160.43|5162.09|5162.09|5160.43|5160.43|0
1621347690000|2021-05-18 14:21:30|5160.22|5160.22|5162.4|5162.4|5162.4|5162.4|5159.64|5159.64|0
1621347700000|2021-05-18 14:21:40|5161.82|5161.82|5161.82|5161.82|5161.82|5161.82|5161.53|5161.53|0
1621347710000|2021-05-18 14:21:50|5162.69|5162.69|5162.71|5162.71|5162.92|5162.92|5162.69|5162.69|0
1621347720000|2021-05-18 14:22:00|5163|5163|5164.08|5164.08|5164.08|5164.08|5162.78|5162.78|0
1621347730000|2021-05-18 14:22:10|5163.79|5163.79|5163.74|5163.74|5163.79|5163.79|5163.29|5163.29|0
1621347740000|2021-05-18 14:22:20|5164.03|5164.03|5164.61|5164.61|5164.61|5164.61|5164.03|5164.03|0
1621347750000|2021-05-18 14:22:30|5165.04|5165.04|5164.82|5164.82|5165.13|5165.13|5164.82|5164.82|0
1621347760000|2021-05-18 14:22:40|5165.06|5165.06|5162.83|5162.83|5165.08|5165.08|5161.37|5161.37|0
1621347770000|2021-05-18 14:22:50|5162.62|5162.62|5163.82|5163.82|5163.82|5163.82|5162.62|5162.62|0
1621347780000|2021-05-18 14:23:00|5163.38|5163.38|5162.64|5162.64|5163.38|5163.38|5162.59|5162.59|0
1621347790000|2021-05-18 14:23:10|5162.69|5162.69|5164.69|5164.69|5164.7|5164.7|5162.69|5162.69|0
1621347800000|2021-05-18 14:23:20|5164.68|5164.68|5167.65|5167.65|5167.65|5167.65|5164.68|5164.68|0
1621347810000|2021-05-18 14:23:30|5169.33|5169.33|5169.91|5169.91|5170.21|5170.21|5169.33|5169.33|0
1621347820000|2021-05-18 14:23:40|5170.77|5170.77|5172.52|5172.52|5172.95|5172.95|5170.77|5170.77|0
1621347830000|2021-05-18 14:23:50|5173.39|5173.39|5173.38|5173.38|5173.63|5173.63|5173.38|5173.38|0
1621347840000|2021-05-18 14:24:00|5173.37|5173.37|5174.14|5174.14|5174.28|5174.28|5173.37|5173.37|0
1621347850000|2021-05-18 14:24:10|5173.05|5173.05|5173.97|5173.97|5173.97|5173.97|5172.34|5172.34|0
1621347860000|2021-05-18 14:24:20|5174.02|5174.02|5174.26|5174.26|5174.26|5174.26|5174.02|5174.02|0
1621347870000|2021-05-18 14:24:30|5174.83|5174.83|5173.19|5173.19|5175.45|5175.45|5172.37|5172.37|0
1621347880000|2021-05-18 14:24:40|5173.22|5173.22|5171.75|5171.75|5173.22|5173.22|5171.75|5171.75|0
1621347890000|2021-05-18 14:24:50|5171.79|5171.79|5171.79|5171.79|5172.02|5172.02|5171.16|5171.16|0
1621347900000|2021-05-18 14:25:00|5172.26|5172.26|5169.46|5169.46|5172.7|5172.7|5169.46|5169.46|0
1621347910000|2021-05-18 14:25:10|5169.45|5169.45|5171.99|5171.99|5171.99|5171.99|5169.16|5169.16|0
1621347920000|2021-05-18 14:25:20|5171.7|5171.7|5175.1|5175.1|5175.45|5175.45|5171.7|5171.7|0
1621347930000|2021-05-18 14:25:30|5174.81|5174.81|5176.38|5176.38|5176.38|5176.38|5174.81|5174.81|0
1621347940000|2021-05-18 14:25:40|5176.4|5176.4|5179.51|5179.51|5179.51|5179.51|5176.11|5176.11|0
1621347950000|2021-05-18 14:25:50|5179.22|5179.22|5179.87|5179.87|5180.3|5180.3|5179.15|5179.15|0
1621347960000|2021-05-18 14:26:00|5180.16|5180.16|5179.98|5179.98|5180.22|5180.22|5179.98|5179.98|0
1621347970000|2021-05-18 14:26:10|5179.4|5179.4|5178.56|5178.56|5179.4|5179.4|5178.56|5178.56|0
1621347980000|2021-05-18 14:26:20|5178.78|5178.78|5176.43|5176.43|5179.83|5179.83|5176.43|5176.43|0
1621347990000|2021-05-18 14:26:30|5176.42|5176.42|5175.87|5175.87|5176.44|5176.44|5175.87|5175.87|0
1621348000000|2021-05-18 14:26:40|5175.44|5175.44|5174.63|5174.63|5175.5|5175.5|5174.63|5174.63|0
1621348010000|2021-05-18 14:26:50|5174.13|5174.13|5174.78|5174.78|5174.78|5174.78|5173.91|5173.91|0
1621348020000|2021-05-18 14:27:00|5174.54|5174.54|5174.24|5174.24|5174.54|5174.54|5174.24|5174.24|0
1621348030000|2021-05-18 14:27:10|5174.23|5174.23|5174.64|5174.64|5175.7|5175.7|5174.23|5174.23|0
1621348040000|2021-05-18 14:27:20|5174.4|5174.4|5174.14|5174.14|5174.4|5174.4|5173.23|5173.23|0
1621348050000|2021-05-18 14:27:30|5174.72|5174.72|5174.72|5174.72|5174.72|5174.72|5174.43|5174.43|0
1621348060000|2021-05-18 14:27:40|5174.5|5174.5|5173.94|5173.94|5174.5|5174.5|5173.44|5173.44|0
1621348070000|2021-05-18 14:27:50|5173.7|5173.7|5173.7|5173.7|5173.7|5173.7|5173.7|5173.7|0
1621348080000|2021-05-18 14:28:00|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|5174.28|0
1621348090000|2021-05-18 14:28:10|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|5174.3|0
1621348100000|2021-05-18 14:28:20|5173.85|5173.85|5172.75|5172.75|5173.85|5173.85|5172.46|5172.46|0
1621348110000|2021-05-18 14:28:30|5173.18|5173.18|5174.91|5174.91|5174.91|5174.91|5173.18|5173.18|0
1621348120000|2021-05-18 14:28:40|5174.05|5174.05|5172.84|5172.84|5174.23|5174.23|5172.84|5172.84|0
1621348130000|2021-05-18 14:28:50|5172.55|5172.55|5172.44|5172.44|5173.78|5173.78|5172.15|5172.15|0
1621348140000|2021-05-18 14:29:00|5171.57|5171.57|5172.05|5172.05|5172.05|5172.05|5171.57|5171.57|0
1621348150000|2021-05-18 14:29:10|5172.62|5172.62|5172|5172|5173.49|5173.49|5172|5172|0
1621348160000|2021-05-18 14:29:20|5171.76|5171.76|5173.13|5173.13|5173.13|5173.13|5171.12|5171.12|0
1621348170000|2021-05-18 14:29:30|5173.06|5173.06|5171.57|5171.57|5173.13|5173.13|5171.57|5171.57|0
1621348180000|2021-05-18 14:29:40|5171.61|5171.61|5172.18|5172.18|5172.18|5172.18|5170.89|5170.89|0
1621348190000|2021-05-18 14:29:50|5171.97|5171.97|5173.09|5173.09|5173.09|5173.09|5171.97|5171.97|0
1621348200000|2021-05-18 14:30:00|5172.37|5172.37|5170.32|5170.32|5172.37|5172.37|5169.63|5169.63|0
1621348210000|2021-05-18 14:30:10|5171.23|5171.23|5171.53|5171.53|5171.82|5171.82|5170.66|5170.66|0
1621348220000|2021-05-18 14:30:20|5171.52|5171.52|5170.94|5170.94|5171.52|5171.52|5170.94|5170.94|0
1621348230000|2021-05-18 14:30:30|5170.48|5170.48|5170.32|5170.32|5170.48|5170.48|5169.56|5169.56|0
1621348240000|2021-05-18 14:30:40|5170.8|5170.8|5171.3|5171.3|5171.3|5171.3|5170.8|5170.8|0
1621348250000|2021-05-18 14:30:50|5171.77|5171.77|5171.77|5171.77|5172.06|5172.06|5171.77|5171.77|0
1621348260000|2021-05-18 14:31:00|5171.53|5171.53|5170.89|5170.89|5171.56|5171.56|5170.12|5170.12|0
1621348270000|2021-05-18 14:31:10|5171.32|5171.32|5172.19|5172.19|5172.19|5172.19|5171.32|5171.32|0
1621348280000|2021-05-18 14:31:20|5172.43|5172.43|5173.19|5173.19|5173.19|5173.19|5172.43|5172.43|0
1621348290000|2021-05-18 14:31:30|5173.48|5173.48|5174.17|5174.17|5174.17|5174.17|5173.48|5173.48|0
1621348300000|2021-05-18 14:31:40|5173.88|5173.88|5173.69|5173.69|5173.88|5173.88|5173.11|5173.11|0
1621348310000|2021-05-18 14:31:50|5173.4|5173.4|5173.5|5173.5|5173.71|5173.71|5172.92|5172.92|0
1621348320000|2021-05-18 14:32:00|5173.26|5173.26|5173.55|5173.55|5173.55|5173.55|5173.26|5173.26|0
1621348330000|2021-05-18 14:32:10|5173.5|5173.5|5173.5|5173.5|5173.71|5173.71|5173.07|5173.07|0
1621348340000|2021-05-18 14:32:20|5172.92|5172.92|5174.03|5174.03|5174.03|5174.03|5172.92|5172.92|0
1621348350000|2021-05-18 14:32:30|5174.05|5174.05|5172.08|5172.08|5174.05|5174.05|5172.08|5172.08|0
1621348360000|2021-05-18 14:32:40|5172.32|5172.32|5172.46|5172.46|5172.46|5172.46|5171.77|5171.77|0
1621348370000|2021-05-18 14:32:50|5172.47|5172.47|5172.47|5172.47|5172.47|5172.47|5172.47|5172.47|0
1621348380000|2021-05-18 14:33:00|5172.76|5172.76|5169.95|5169.95|5172.76|5172.76|5169.95|5169.95|0
1621348390000|2021-05-18 14:33:10|5169.5|5169.5|5168.92|5168.92|5169.5|5169.5|5168.92|5168.92|0
1621348400000|2021-05-18 14:33:20|5168.68|5168.68|5168.75|5168.75|5168.75|5168.75|5167.99|5167.99|0
1621348410000|2021-05-18 14:33:30|5168.54|5168.54|5166.66|5166.66|5168.61|5168.61|5165.47|5165.47|0
1621348420000|2021-05-18 14:33:40|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|5166.38|0
1621348430000|2021-05-18 14:33:50|5166.3|5166.3|5167.4|5167.4|5167.4|5167.4|5166.3|5166.3|0
1621348440000|2021-05-18 14:34:00|5168.27|5168.27|5169.52|5169.52|5169.56|5169.56|5168.27|5168.27|0
1621348450000|2021-05-18 14:34:10|5169.73|5169.73|5169.18|5169.18|5171.03|5171.03|5168.89|5168.89|0
1621348460000|2021-05-18 14:34:20|5169.61|5169.61|5169.61|5169.61|5169.61|5169.61|5169.61|5169.61|0
1621348470000|2021-05-18 14:34:30|5169.9|5169.9|5167.47|5167.47|5169.9|5169.9|5167.47|5167.47|0
1621348480000|2021-05-18 14:34:40|5167.91|5167.91|5166.66|5166.66|5167.91|5167.91|5166.66|5166.66|0
1621348490000|2021-05-18 14:34:50|5166.95|5166.95|5166.64|5166.64|5168.2|5168.2|5166.64|5166.64|0
1621348500000|2021-05-18 14:35:00|5166.18|5166.18|5164.35|5164.35|5166.18|5166.18|5164.14|5164.14|0
1621348510000|2021-05-18 14:35:10|5164.57|5164.57|5164.64|5164.64|5164.64|5164.64|5164.35|5164.35|0
1621348520000|2021-05-18 14:35:20|5164.43|5164.43|5164.07|5164.07|5164.43|5164.43|5164.07|5164.07|0
1621348530000|2021-05-18 14:35:30|5164.35|5164.35|5164.19|5164.19|5164.35|5164.35|5163.9|5163.9|0
1621348540000|2021-05-18 14:35:40|5164.43|5164.43|5164.72|5164.72|5165|5165|5164.43|5164.43|0
1621348550000|2021-05-18 14:35:50|5164.24|5164.24|5162.32|5162.32|5164.24|5164.24|5162.08|5162.08|0
1621348560000|2021-05-18 14:36:00|5162.03|5162.03|5162.24|5162.24|5162.24|5162.24|5161.74|5161.74|0
1621348570000|2021-05-18 14:36:10|5162.47|5162.47|5163.72|5163.72|5164.3|5164.3|5162.19|5162.19|0
1621348580000|2021-05-18 14:36:20|5163.96|5163.96|5163.72|5163.72|5163.96|5163.96|5163.72|5163.72|0
1621348590000|2021-05-18 14:36:30|5164.63|5164.63|5166.24|5166.24|5166.24|5166.24|5164.63|5164.63|0
1621348600000|2021-05-18 14:36:40|5165.96|5165.96|5166.37|5166.37|5166.8|5166.8|5165.96|5165.96|0
1621348610000|2021-05-18 14:36:50|5166.95|5166.95|5167.45|5167.45|5167.74|5167.74|5166.95|5166.95|0
1621348620000|2021-05-18 14:37:00|5167.24|5167.24|5168.19|5168.19|5168.19|5168.19|5167.19|5167.19|0
1621348630000|2021-05-18 14:37:10|5168.41|5168.41|5168.19|5168.19|5168.48|5168.48|5168.19|5168.19|0
1621348640000|2021-05-18 14:37:20|5169.06|5169.06|5167.5|5167.5|5169.06|5169.06|5167.5|5167.5|0
1621348650000|2021-05-18 14:37:30|5167.07|5167.07|5166.61|5166.61|5167.07|5167.07|5166.61|5166.61|0
1621348660000|2021-05-18 14:37:40|5166.37|5166.37|5164.58|5164.58|5166.37|5166.37|5164.07|5164.07|0
1621348670000|2021-05-18 14:37:50|5165.45|5165.45|5165.8|5165.8|5165.8|5165.8|5165.16|5165.16|0
1621348680000|2021-05-18 14:38:00|5165.37|5165.37|5165.38|5165.38|5165.6|5165.6|5165.07|5165.07|0
1621348690000|2021-05-18 14:38:10|5165.6|5165.6|5165.67|5165.67|5166.03|5166.03|5165.38|5165.38|0
1621348700000|2021-05-18 14:38:20|5165.43|5165.43|5166.7|5166.7|5166.7|5166.7|5165.43|5165.43|0
1621348710000|2021-05-18 14:38:30|5167.13|5167.13|5167.59|5167.59|5167.88|5167.88|5166.7|5166.7|0
1621348720000|2021-05-18 14:38:40|5167.37|5167.37|5167.66|5167.66|5168.24|5168.24|5167.37|5167.37|0
1621348730000|2021-05-18 14:38:50|5167.21|5167.21|5165.08|5165.08|5167.21|5167.21|5165.08|5165.08|0
1621348740000|2021-05-18 14:39:00|5165.05|5165.05|5164.62|5164.62|5165.05|5165.05|5164.33|5164.33|0
1621348750000|2021-05-18 14:39:10|5164.84|5164.84|5167.07|5167.07|5167.5|5167.5|5164.84|5164.84|0
1621348760000|2021-05-18 14:39:20|5167.11|5167.11|5168.65|5168.65|5168.89|5168.89|5167.11|5167.11|0
1621348770000|2021-05-18 14:39:30|5169.13|5169.13|5167.84|5167.84|5169.56|5169.56|5167.84|5167.84|0
1621348780000|2021-05-18 14:39:40|5167.36|5167.36|5163.12|5163.12|5167.36|5167.36|5163.11|5163.11|0
1621348790000|2021-05-18 14:39:50|5163.11|5163.11|5161.91|5161.91|5163.11|5163.11|5161.67|5161.67|0
1621348800000|2021-05-18 14:40:00|5161.88|5161.88|5161.13|5161.13|5161.88|5161.88|5160.92|5160.92|0
1621348810000|2021-05-18 14:40:10|5160.92|5160.92|5160.35|5160.35|5161.16|5161.16|5160.35|5160.35|0
1621348820000|2021-05-18 14:40:20|5160.06|5160.06|5161.09|5161.09|5161.11|5161.11|5159.99|5159.99|0
1621348830000|2021-05-18 14:40:30|5160.87|5160.87|5162|5162|5162|5162|5160.87|5160.87|0
1621348840000|2021-05-18 14:40:40|5161.78|5161.78|5160.8|5160.8|5161.78|5161.78|5160.8|5160.8|0
1621348850000|2021-05-18 14:40:50|5161.28|5161.28|5160.08|5160.08|5161.28|5161.28|5159.84|5159.84|0
1621348860000|2021-05-18 14:41:00|5160.32|5160.32|5160.54|5160.54|5161.46|5161.46|5160.32|5160.32|0
1621348870000|2021-05-18 14:41:10|5160.97|5160.97|5162.32|5162.32|5162.77|5162.77|5160.54|5160.54|0
1621348880000|2021-05-18 14:41:20|5161.81|5161.81|5161.36|5161.36|5161.81|5161.81|5160.9|5160.9|0
1621348890000|2021-05-18 14:41:30|5161.57|5161.57|5162.17|5162.17|5162.17|5162.17|5161.57|5161.57|0
1621348900000|2021-05-18 14:41:40|5161.73|5161.73|5161.26|5161.26|5161.73|5161.73|5161.26|5161.26|0
1621348910000|2021-05-18 14:41:50|5160.69|5160.69|5160.93|5160.93|5160.93|5160.93|5160.47|5160.47|0
1621348920000|2021-05-18 14:42:00|5161.6|5161.6|5159.65|5159.65|5161.6|5161.6|5159.36|5159.36|0
1621348930000|2021-05-18 14:42:10|5160.32|5160.32|5159.17|5159.17|5160.35|5160.35|5159.17|5159.17|0
1621348940000|2021-05-18 14:42:20|5159.27|5159.27|5157.81|5157.81|5159.49|5159.49|5157.78|5157.78|0
1621348950000|2021-05-18 14:42:30|5157.33|5157.33|5155.66|5155.66|5157.33|5157.33|5155.2|5155.2|0
1621348960000|2021-05-18 14:42:40|5156.13|5156.13|5154.93|5154.93|5157.02|5157.02|5154.93|5154.93|0
1621348970000|2021-05-18 14:42:50|5155.66|5155.66|5154.92|5154.92|5155.87|5155.87|5154.92|5154.92|0
1621348980000|2021-05-18 14:43:00|5154.63|5154.63|5152.23|5152.23|5154.63|5154.63|5152.23|5152.23|0
1621348990000|2021-05-18 14:43:10|5152.69|5152.69|5152.69|5152.69|5152.98|5152.98|5152.69|5152.69|0
1621349000000|2021-05-18 14:43:20|5152.21|5152.21|5151.67|5151.67|5152.21|5152.21|5151.67|5151.67|0
1621349010000|2021-05-18 14:43:30|5151.24|5151.24|5151.72|5151.72|5151.96|5151.96|5150.76|5150.76|0
1621349020000|2021-05-18 14:43:40|5149.99|5149.99|5150.11|5150.11|5150.56|5150.56|5149.99|5149.99|0
1621349030000|2021-05-18 14:43:50|5150.9|5150.9|5151.17|5151.17|5151.38|5151.38|5150.9|5150.9|0
1621349040000|2021-05-18 14:44:00|5150.66|5150.66|5152.34|5152.34|5152.77|5152.77|5150.37|5150.37|0
1621349050000|2021-05-18 14:44:10|5152.05|5152.05|5152.7|5152.7|5153.13|5153.13|5151.84|5151.84|0
1621349060000|2021-05-18 14:44:20|5152.13|5152.13|5152.58|5152.58|5152.58|5152.58|5151.91|5151.91|0
1621349070000|2021-05-18 14:44:30|5153.59|5153.59|5154.79|5154.79|5154.79|5154.79|5153.59|5153.59|0
1621349080000|2021-05-18 14:44:40|5154.57|5154.57|5151.24|5151.24|5154.79|5154.79|5151.24|5151.24|0
1621349090000|2021-05-18 14:44:50|5151.47|5151.47|5152.87|5152.87|5153.37|5153.37|5151.24|5151.24|0
1621349100000|2021-05-18 14:45:00|5153.11|5153.11|5152.81|5152.81|5153.32|5153.32|5152.6|5152.6|0
1621349110000|2021-05-18 14:45:10|5153.29|5153.29|5154.55|5154.55|5155.02|5155.02|5153.29|5153.29|0
1621349120000|2021-05-18 14:45:20|5154.79|5154.79|5157.99|5157.99|5157.99|5157.99|5154.79|5154.79|0
1621349130000|2021-05-18 14:45:30|5157.48|5157.48|5158.27|5158.27|5158.75|5158.75|5156.71|5156.71|0
1621349140000|2021-05-18 14:45:40|5158.71|5158.71|5159.26|5159.26|5159.26|5159.26|5158.71|5158.71|0
1621349150000|2021-05-18 14:45:50|5159.55|5159.55|5158.06|5158.06|5159.55|5159.55|5157.77|5157.77|0
1621349160000|2021-05-18 14:46:00|5158.35|5158.35|5158.13|5158.13|5158.35|5158.35|5158.13|5158.13|0
1621349170000|2021-05-18 14:46:10|5157.84|5157.84|5158.27|5158.27|5158.27|5158.27|5157.84|5157.84|0
1621349180000|2021-05-18 14:46:20|5158.75|5158.75|5159.76|5159.76|5160.56|5160.56|5158.75|5158.75|0
1621349190000|2021-05-18 14:46:30|5157.45|5157.45|5156.66|5156.66|5158.18|5158.18|5156.66|5156.66|0
1621349200000|2021-05-18 14:46:40|5156.44|5156.44|5153.26|5153.26|5156.44|5156.44|5152.24|5152.24|0
1621349210000|2021-05-18 14:46:50|5152.68|5152.68|5154.46|5154.46|5154.46|5154.46|5152.22|5152.22|0
1621349220000|2021-05-18 14:47:00|5154.75|5154.75|5155.7|5155.7|5156.14|5156.14|5154.75|5154.75|0
1621349230000|2021-05-18 14:47:10|5156.14|5156.14|5155.7|5155.7|5156.14|5156.14|5155.7|5155.7|0
1621349240000|2021-05-18 14:47:20|5154.51|5154.51|5154.51|5154.51|5155.08|5155.08|5154.29|5154.29|0
1621349250000|2021-05-18 14:47:30|5154.94|5154.94|5155.44|5155.44|5155.59|5155.59|5154.94|5154.94|0
1621349260000|2021-05-18 14:47:40|5155.73|5155.73|5156.93|5156.93|5156.93|5156.93|5155.73|5155.73|0
1621349270000|2021-05-18 14:47:50|5156.96|5156.96|5155.79|5155.79|5157.2|5157.2|5155.79|5155.79|0
1621349280000|2021-05-18 14:48:00|5155.35|5155.35|5157.35|5157.35|5157.35|5157.35|5155.35|5155.35|0
1621349290000|2021-05-18 14:48:10|5157.64|5157.64|5159.99|5159.99|5159.99|5159.99|5157.64|5157.64|0
1621349300000|2021-05-18 14:48:20|5159.7|5159.7|5159.08|5159.08|5159.7|5159.7|5158.82|5158.82|0
1621349310000|2021-05-18 14:48:30|5159.3|5159.3|5159.1|5159.1|5159.88|5159.88|5158.87|5158.87|0
1621349320000|2021-05-18 14:48:40|5160.25|5160.25|5160.7|5160.7|5160.7|5160.7|5160.25|5160.25|0
1621349330000|2021-05-18 14:48:50|5160.49|5160.49|5161.35|5161.35|5161.35|5161.35|5160.27|5160.27|0
1621349340000|2021-05-18 14:49:00|5161.81|5161.81|5159.67|5159.67|5161.81|5161.81|5158.37|5158.37|0
1621349350000|2021-05-18 14:49:10|5160.1|5160.1|5160.68|5160.68|5161.04|5161.04|5160.1|5160.1|0
1621349360000|2021-05-18 14:49:20|5160.89|5160.89|5160.6|5160.6|5160.89|5160.89|5160.6|5160.6|0
1621349370000|2021-05-18 14:49:30|5161.04|5161.04|5163.77|5163.77|5164.2|5164.2|5161.04|5161.04|0
1621349380000|2021-05-18 14:49:40|5164.01|5164.01|5163.8|5163.8|5164.01|5164.01|5163.29|5163.29|0
1621349390000|2021-05-18 14:49:50|5164.67|5164.67|5165.05|5165.05|5165.53|5165.53|5164.67|5164.67|0
1621349400000|2021-05-18 14:50:00|5165.34|5165.34|5165.79|5165.79|5166.01|5166.01|5165.34|5165.34|0
1621349410000|2021-05-18 14:50:10|5166.37|5166.37|5167.09|5167.09|5167.09|5167.09|5166.37|5166.37|0
1621349420000|2021-05-18 14:50:20|5167.81|5167.81|5166.27|5166.27|5167.81|5167.81|5166.27|5166.27|0
1621349430000|2021-05-18 14:50:30|5166.75|5166.75|5166.97|5166.97|5167.4|5167.4|5166.75|5166.75|0
1621349440000|2021-05-18 14:50:40|5166.56|5166.56|5165.36|5165.36|5166.56|5166.56|5163.92|5163.92|0
1621349450000|2021-05-18 14:50:50|5165.07|5165.07|5164.52|5164.52|5165.36|5165.36|5164.52|5164.52|0
1621349460000|2021-05-18 14:51:00|5164.31|5164.31|5166.97|5166.97|5166.97|5166.97|5163.73|5163.73|0
1621349470000|2021-05-18 14:51:10|5167.26|5167.26|5166.53|5166.53|5167.26|5167.26|5166.48|5166.48|0
1621349480000|2021-05-18 14:51:20|5165.67|5165.67|5163.86|5163.86|5165.89|5165.89|5163.86|5163.86|0
1621349490000|2021-05-18 14:51:30|5164.08|5164.08|5164.02|5164.02|5164.5|5164.5|5163.78|5163.78|0
1621349500000|2021-05-18 14:51:40|5163.73|5163.73|5163.44|5163.44|5164.02|5164.02|5163.44|5163.44|0
1621349510000|2021-05-18 14:51:50|5163.66|5163.66|5163.04|5163.04|5164.24|5164.24|5162.46|5162.46|0
1621349520000|2021-05-18 14:52:00|5162.61|5162.61|5160.52|5160.52|5162.61|5162.61|5160.28|5160.28|0
1621349530000|2021-05-18 14:52:10|5160.73|5160.73|5161.66|5161.66|5161.9|5161.9|5160.73|5160.73|0
1621349540000|2021-05-18 14:52:20|5161.16|5161.16|5161.51|5161.51|5161.83|5161.83|5161.16|5161.16|0
1621349550000|2021-05-18 14:52:30|5161.27|5161.27|5161.47|5161.47|5161.51|5161.51|5161.27|5161.27|0
1621349560000|2021-05-18 14:52:40|5161.76|5161.76|5161.55|5161.55|5162.2|5162.2|5161.55|5161.55|0
1621349570000|2021-05-18 14:52:50|5161.31|5161.31|5162.58|5162.58|5162.58|5162.58|5161.09|5161.09|0
1621349580000|2021-05-18 14:53:00|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|5162.82|0
1621349590000|2021-05-18 14:53:10|5163.25|5163.25|5159.55|5159.55|5163.25|5163.25|5159.55|5159.55|0
1621349600000|2021-05-18 14:53:20|5159.84|5159.84|5159.07|5159.07|5159.84|5159.84|5159.07|5159.07|0
1621349610000|2021-05-18 14:53:30|5159.28|5159.28|5159.88|5159.88|5160.32|5160.32|5159.28|5159.28|0
1621349620000|2021-05-18 14:53:40|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|5159.31|0
1621349630000|2021-05-18 14:53:50|5159.55|5159.55|5160.12|5160.12|5160.12|5160.12|5159.55|5159.55|0
1621349640000|2021-05-18 14:54:00|5160.11|5160.11|5161.57|5161.57|5161.57|5161.57|5160.11|5160.11|0
1621349650000|2021-05-18 14:54:10|5161.36|5161.36|5161.07|5161.07|5161.36|5161.36|5160.85|5160.85|0
1621349660000|2021-05-18 14:54:20|5161.05|5161.05|5159.85|5159.85|5161.05|5161.05|5159.85|5159.85|0
1621349670000|2021-05-18 14:54:30|5159.61|5159.61|5157.96|5157.96|5159.61|5159.61|5157.96|5157.96|0
1621349680000|2021-05-18 14:54:40|5157.25|5157.25|5156.12|5156.12|5157.27|5157.27|5156.12|5156.12|0
1621349690000|2021-05-18 14:54:50|5155.83|5155.83|5155.38|5155.38|5155.83|5155.83|5155.16|5155.16|0
1621349700000|2021-05-18 14:55:00|5155.59|5155.59|5156.31|5156.31|5156.74|5156.74|5155.31|5155.31|0
1621349710000|2021-05-18 14:55:10|5156.07|5156.07|5155.49|5155.49|5156.07|5156.07|5155.49|5155.49|0
1621349720000|2021-05-18 14:55:20|5156.07|5156.07|5155.81|5155.81|5156.31|5156.31|5155.81|5155.81|0
1621349730000|2021-05-18 14:55:30|5155.59|5155.59|5157.7|5157.7|5159.12|5159.12|5155.59|5155.59|0
1621349740000|2021-05-18 14:55:40|5157.49|5157.49|5157.7|5157.7|5157.92|5157.92|5157.49|5157.49|0
1621349750000|2021-05-18 14:55:50|5157.92|5157.92|5156.99|5156.99|5158.86|5158.86|5156.99|5156.99|0
1621349760000|2021-05-18 14:56:00|5156.78|5156.78|5157.73|5157.73|5157.73|5157.73|5156.78|5156.78|0
1621349770000|2021-05-18 14:56:10|5158.02|5158.02|5159.05|5159.05|5159.05|5159.05|5158.02|5158.02|0
1621349780000|2021-05-18 14:56:20|5159.29|5159.29|5159.74|5159.74|5160.39|5160.39|5159.29|5159.29|0
1621349790000|2021-05-18 14:56:30|5159.5|5159.5|5156.43|5156.43|5159.5|5159.5|5156.43|5156.43|0
1621349800000|2021-05-18 14:56:40|5156.91|5156.91|5156.87|5156.87|5156.91|5156.91|5156.87|5156.87|0
1621349810000|2021-05-18 14:56:50|5156.29|5156.29|5155.43|5155.43|5156.29|5156.29|5155.43|5155.43|0
1621349820000|2021-05-18 14:57:00|5155.19|5155.19|5155.83|5155.83|5156.07|5156.07|5155.19|5155.19|0
1621349830000|2021-05-18 14:57:10|5155.25|5155.25|5155.68|5155.68|5155.68|5155.68|5155.03|5155.03|0
1621349840000|2021-05-18 14:57:20|5155.44|5155.44|5155.01|5155.01|5155.44|5155.44|5155.01|5155.01|0
1621349850000|2021-05-18 14:57:30|5154.77|5154.77|5154.15|5154.15|5154.77|5154.77|5153.86|5153.86|0
1621349860000|2021-05-18 14:57:40|5153.57|5153.57|5155.4|5155.4|5155.4|5155.4|5153.57|5153.57|0
1621349870000|2021-05-18 14:57:50|5155.18|5155.18|5153.64|5153.64|5155.4|5155.4|5152.49|5152.49|0
1621349880000|2021-05-18 14:58:00|5153.86|5153.86|5156.04|5156.04|5156.04|5156.04|5153.86|5153.86|0
1621349890000|2021-05-18 14:58:10|5156.62|5156.62|5158.07|5158.07|5158.47|5158.47|5156.62|5156.62|0
1621349900000|2021-05-18 14:58:20|5157.83|5157.83|5157.83|5157.83|5157.83|5157.83|5157.83|5157.83|0
1621349910000|2021-05-18 14:58:30|5157.18|5157.18|5158.07|5158.07|5158.07|5158.07|5157.18|5157.18|0
1621349920000|2021-05-18 14:58:40|5157.83|5157.83|5156.47|5156.47|5157.83|5157.83|5156.05|5156.05|0
1621349930000|2021-05-18 14:58:50|5157.05|5157.05|5156.6|5156.6|5157.34|5157.34|5156.6|5156.6|0
1621349940000|2021-05-18 14:59:00|5156.81|5156.81|5156.65|5156.65|5157.1|5157.1|5156.65|5156.65|0
1621349950000|2021-05-18 14:59:10|5157.12|5157.12|5159.98|5159.98|5159.98|5159.98|5157.12|5157.12|0
1621349960000|2021-05-18 14:59:20|5159.76|5159.76|5160|5160|5160.05|5160.05|5159.55|5159.55|0
1621349970000|2021-05-18 14:59:30|5159.57|5159.57|5159.5|5159.5|5159.57|5159.57|5159.04|5159.04|0
1621349980000|2021-05-18 14:59:40|5160.08|5160.08|5160.72|5160.72|5160.72|5160.72|5160.08|5160.08|0
1621349990000|2021-05-18 14:59:50|5161.44|5161.44|5161.23|5161.23|5161.44|5161.44|5161.15|5161.15|0
1621350000000|2021-05-18 15:00:00|5160.94|5160.94|5159.74|5159.74|5160.94|5160.94|5159.74|5159.74|0
1621350010000|2021-05-18 15:00:10|5159.45|5159.45|5159.74|5159.74|5159.74|5159.74|5159.23|5159.23|0
1621350020000|2021-05-18 15:00:20|5159.45|5159.45|5157.43|5157.43|5159.45|5159.45|5157.43|5157.43|0
1621350030000|2021-05-18 15:00:30|5157.4|5157.4|5154.44|5154.44|5157.4|5157.4|5154.44|5154.44|0
1621350040000|2021-05-18 15:00:40|5154.15|5154.15|5154.41|5154.41|5154.44|5154.44|5154.15|5154.15|0
1621350050000|2021-05-18 15:00:50|5153.84|5153.84|5154.62|5154.62|5154.63|5154.63|5153.84|5153.84|0
1621350060000|2021-05-18 15:01:00|5154.33|5154.33|5152.86|5152.86|5154.33|5154.33|5152.86|5152.86|0
1621350070000|2021-05-18 15:01:10|5153.44|5153.44|5151.87|5151.87|5153.44|5153.44|5151.3|5151.3|0
1621350080000|2021-05-18 15:01:20|5152.11|5152.11|5153.79|5153.79|5153.79|5153.79|5152.11|5152.11|0
1621350090000|2021-05-18 15:01:30|5153.5|5153.5|5152.16|5152.16|5153.5|5153.5|5152.16|5152.16|0
1621350100000|2021-05-18 15:01:40|5152.38|5152.38|5150.65|5150.65|5152.38|5152.38|5150.65|5150.65|0
1621350110000|2021-05-18 15:01:50|5150|5150|5149.98|5149.98|5150.72|5150.72|5149.98|5149.98|0
1621350120000|2021-05-18 15:02:00|5150.27|5150.27|5151.16|5151.16|5151.16|5151.16|5147.44|5147.44|0
1621350130000|2021-05-18 15:02:10|5150.72|5150.72|5150.2|5150.2|5150.72|5150.72|5150.2|5150.2|0
1621350140000|2021-05-18 15:02:20|5150.48|5150.48|5149.6|5149.6|5150.72|5150.72|5149.6|5149.6|0
1621350150000|2021-05-18 15:02:30|5149.81|5149.81|5152.6|5152.6|5152.6|5152.6|5149.81|5149.81|0
1621350160000|2021-05-18 15:02:40|5152.59|5152.59|5152.65|5152.65|5153.06|5153.06|5151.55|5151.55|0
1621350170000|2021-05-18 15:02:50|5153.3|5153.3|5154.46|5154.46|5155.21|5155.21|5153.3|5153.3|0
1621350180000|2021-05-18 15:03:00|5154.51|5154.51|5155.47|5155.47|5155.47|5155.47|5154.46|5154.46|0
1621350190000|2021-05-18 15:03:10|5155.26|5155.26|5155.26|5155.26|5155.26|5155.26|5155.26|5155.26|0
1621350200000|2021-05-18 15:03:20|5155.54|5155.54|5154.97|5154.97|5155.54|5155.54|5154.97|5154.97|0
1621350210000|2021-05-18 15:03:30|5154.68|5154.68|5153.22|5153.22|5155.24|5155.24|5153.22|5153.22|0
1621350220000|2021-05-18 15:03:40|5153.51|5153.51|5153.75|5153.75|5153.75|5153.75|5153.51|5153.51|0
1621350230000|2021-05-18 15:03:50|5153.51|5153.51|5152.5|5152.5|5153.51|5153.51|5152.5|5152.5|0
1621350240000|2021-05-18 15:04:00|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|5151.78|0
1621350250000|2021-05-18 15:04:10|5152.02|5152.02|5151.21|5151.21|5152.02|5152.02|5151.21|5151.21|0
1621350260000|2021-05-18 15:04:20|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|5150.92|0
1621350270000|2021-05-18 15:04:30|5151.21|5151.21|5150.97|5150.97|5151.93|5151.93|5150.97|5150.97|0
1621350280000|2021-05-18 15:04:40|5150.68|5150.68|5150.45|5150.45|5150.68|5150.68|5149.58|5149.58|0
1621350290000|2021-05-18 15:04:50|5149.87|5149.87|5147.83|5147.83|5149.87|5149.87|5147.83|5147.83|0
1621350300000|2021-05-18 15:05:00|5147.81|5147.81|5149.1|5149.1|5149.1|5149.1|5147.57|5147.57|0
1621350310000|2021-05-18 15:05:10|5148.53|5148.53|5147.77|5147.77|5148.53|5148.53|5147.77|5147.77|0
1621350320000|2021-05-18 15:05:20|5147.56|5147.56|5142.38|5142.38|5147.56|5147.56|5142.09|5142.09|0
1621350330000|2021-05-18 15:05:30|5142.96|5142.96|5145|5145|5145|5145|5142.96|5142.96|0
1621350340000|2021-05-18 15:05:40|5144.97|5144.97|5145.74|5145.74|5145.74|5145.74|5144.97|5144.97|0
1621350350000|2021-05-18 15:05:50|5145.72|5145.72|5147.93|5147.93|5147.93|5147.93|5145.72|5145.72|0
1621350360000|2021-05-18 15:06:00|5147.71|5147.71|5148|5148|5148|5148|5147.71|5147.71|0
1621350370000|2021-05-18 15:06:10|5147.97|5147.97|5147.89|5147.89|5149.03|5149.03|5147.89|5147.89|0
1621350380000|2021-05-18 15:06:20|5147.82|5147.82|5146.74|5146.74|5147.82|5147.82|5146.74|5146.74|0
1621350390000|2021-05-18 15:06:30|5145.78|5145.78|5143.91|5143.91|5145.78|5145.78|5143.91|5143.91|0
1621350400000|2021-05-18 15:06:40|5142.83|5142.83|5142.35|5142.35|5142.83|5142.83|5142.35|5142.35|0
1621350410000|2021-05-18 15:06:50|5142.29|5142.29|5144.48|5144.48|5144.48|5144.48|5142.29|5142.29|0
1621350420000|2021-05-18 15:07:00|5144.77|5144.77|5145.27|5145.27|5145.27|5145.27|5144.77|5144.77|0
1621350430000|2021-05-18 15:07:10|5146.18|5146.18|5146.94|5146.94|5146.94|5146.94|5146.18|5146.18|0
1621350440000|2021-05-18 15:07:20|5147.16|5147.16|5147.57|5147.57|5147.75|5147.75|5147.16|5147.16|0
1621350450000|2021-05-18 15:07:30|5147.81|5147.81|5147.23|5147.23|5148.05|5148.05|5147.23|5147.23|0
1621350460000|2021-05-18 15:07:40|5147.01|5147.01|5146.9|5146.9|5147.14|5147.14|5146.58|5146.58|0
1621350470000|2021-05-18 15:07:50|5146.4|5146.4|5147.1|5147.1|5147.1|5147.1|5146.4|5146.4|0
1621350480000|2021-05-18 15:08:00|5147.13|5147.13|5147.53|5147.53|5147.53|5147.53|5146.07|5146.07|0
1621350490000|2021-05-18 15:08:10|5146.81|5146.81|5146.81|5146.81|5146.81|5146.81|5146.6|5146.6|0
1621350500000|2021-05-18 15:08:20|5147.1|5147.1|5148.13|5148.13|5148.13|5148.13|5147.1|5147.1|0
1621350510000|2021-05-18 15:08:30|5147.84|5147.84|5147.55|5147.55|5147.84|5147.84|5147.55|5147.55|0
1621350520000|2021-05-18 15:08:40|5147.34|5147.34|5146.12|5146.12|5147.37|5147.37|5146.1|5146.1|0
1621350530000|2021-05-18 15:08:50|5146.69|5146.69|5147.44|5147.44|5147.44|5147.44|5146.69|5146.69|0
1621350540000|2021-05-18 15:09:00|5147.48|5147.48|5146.76|5146.76|5147.48|5147.48|5145.99|5145.99|0
1621350560000|2021-05-18 15:09:20|5147.19|5147.19|5146.95|5146.95|5147.19|5147.19|5146.95|5146.95|0
1621350570000|2021-05-18 15:09:30|5147.19|5147.19|5147.48|5147.48|5147.48|5147.48|5147.19|5147.19|0
1621350580000|2021-05-18 15:09:40|5147.77|5147.77|5147.48|5147.48|5147.77|5147.77|5147.48|5147.48|0
1621350590000|2021-05-18 15:09:50|5147.24|5147.24|5147.24|5147.24|5147.24|5147.24|5147.24|5147.24|0
1621350600000|2021-05-18 15:10:00|5146.95|5146.95|5145.7|5145.7|5146.95|5146.95|5145.25|5145.25|0
1621350610000|2021-05-18 15:10:10|5145.72|5145.72|5146.7|5146.7|5146.7|5146.7|5145.72|5145.72|0
1621350620000|2021-05-18 15:10:20|5148.08|5148.08|5147.86|5147.86|5148.08|5148.08|5147.86|5147.86|0
1621350630000|2021-05-18 15:10:30|5148.55|5148.55|5149.27|5149.27|5149.27|5149.27|5148.55|5148.55|0
1621350640000|2021-05-18 15:10:40|5148.55|5148.55|5148.84|5148.84|5148.84|5148.84|5148.55|5148.55|0
1621350650000|2021-05-18 15:10:50|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|5148.63|0
1621350660000|2021-05-18 15:11:00|5148.34|5148.34|5150.03|5150.03|5150.03|5150.03|5148.31|5148.31|0
1621350670000|2021-05-18 15:11:10|5149.79|5149.79|5149.83|5149.83|5150.1|5150.1|5149.79|5149.79|0
1621350680000|2021-05-18 15:11:20|5149.84|5149.84|5151.28|5151.28|5151.28|5151.28|5149.79|5149.79|0
1621350700000|2021-05-18 15:11:40|5151.74|5151.74|5153.01|5153.01|5153.01|5153.01|5151.74|5151.74|0
1621350710000|2021-05-18 15:11:50|5152.77|5152.77|5151.33|5151.33|5152.77|5152.77|5151.04|5151.04|0
1621350720000|2021-05-18 15:12:00|5152.02|5152.02|5153.03|5153.03|5153.03|5153.03|5152.02|5152.02|0
1621350730000|2021-05-18 15:12:10|5153.27|5153.27|5152.07|5152.07|5153.51|5153.51|5152.07|5152.07|0
1621350740000|2021-05-18 15:12:20|5151.86|5151.86|5151.62|5151.62|5151.86|5151.86|5151.62|5151.62|0
1621350750000|2021-05-18 15:12:30|5151.38|5151.38|5151.38|5151.38|5151.38|5151.38|5151.38|5151.38|0
1621350760000|2021-05-18 15:12:40|5151.09|5151.09|5150.15|5150.15|5151.09|5151.09|5150.15|5150.15|0
1621350770000|2021-05-18 15:12:50|5150.17|5150.17|5150.17|5150.17|5150.17|5150.17|5149.93|5149.93|0
1621350780000|2021-05-18 15:13:00|5149.69|5149.69|5148.27|5148.27|5149.71|5149.71|5148.27|5148.27|0
1621350790000|2021-05-18 15:13:10|5148.97|5148.97|5150.95|5150.95|5150.95|5150.95|5148.97|5148.97|0
1621350800000|2021-05-18 15:13:20|5150.71|5150.71|5151.4|5151.4|5151.4|5151.4|5150.71|5150.71|0
1621350810000|2021-05-18 15:13:30|5151.16|5151.16|5151.18|5151.18|5151.18|5151.18|5151.14|5151.14|0
1621350820000|2021-05-18 15:13:40|5150.68|5150.68|5150.92|5150.92|5151.21|5151.21|5150.68|5150.68|0
1621350830000|2021-05-18 15:13:50|5151.21|5151.21|5150.71|5150.71|5151.21|5151.21|5150.71|5150.71|0
1621350840000|2021-05-18 15:14:00|5150.69|5150.69|5150.69|5150.69|5150.69|5150.69|5150.69|5150.69|0
1621350850000|2021-05-18 15:14:10|5150.48|5150.48|5150.53|5150.53|5150.77|5150.77|5150.48|5150.48|0
1621350860000|2021-05-18 15:14:20|5150.29|5150.29|5148.9|5148.9|5150.29|5150.29|5148.9|5148.9|0
1621350870000|2021-05-18 15:14:30|5149.17|5149.17|5149.91|5149.91|5149.91|5149.91|5149.17|5149.17|0
1621350880000|2021-05-18 15:14:40|5150.2|5150.2|5150.2|5150.2|5150.2|5150.2|5150.2|5150.2|0
1621350900000|2021-05-18 15:15:00|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|5150.49|0
1621350910000|2021-05-18 15:15:10|5149.46|5149.46|5148.93|5148.93|5149.46|5149.46|5148.93|5148.93|0
1621350920000|2021-05-18 15:15:20|5148.64|5148.64|5149.67|5149.67|5149.96|5149.96|5148.64|5148.64|0
1621350930000|2021-05-18 15:15:30|5148.95|5148.95|5146.98|5146.98|5148.95|5148.95|5145.98|5145.98|0
1621350940000|2021-05-18 15:15:40|5146.75|5146.75|5146.13|5146.13|5146.75|5146.75|5146.13|5146.13|0
1621350950000|2021-05-18 15:15:50|5145.91|5145.91|5146.2|5146.2|5146.49|5146.49|5145.91|5145.91|0
1621350960000|2021-05-18 15:16:00|5146.18|5146.18|5146.07|5146.07|5146.18|5146.18|5145.86|5145.86|0
1621350970000|2021-05-18 15:16:10|5146.36|5146.36|5146.36|5146.36|5146.36|5146.36|5146.36|5146.36|0
1621350980000|2021-05-18 15:16:20|5146.34|5146.34|5148.14|5148.14|5148.14|5148.14|5146.34|5146.34|0
1621350990000|2021-05-18 15:16:30|5147.56|5147.56|5146.58|5146.58|5147.56|5147.56|5146.58|5146.58|0
1621351000000|2021-05-18 15:16:40|5147.16|5147.16|5146.87|5146.87|5147.16|5147.16|5146.87|5146.87|0
1621351010000|2021-05-18 15:16:50|5146.58|5146.58|5145.91|5145.91|5146.58|5146.58|5145.91|5145.91|0
1621351030000|2021-05-18 15:17:10|5146.15|5146.15|5146.65|5146.65|5146.65|5146.65|5146.15|5146.15|0
1621351050000|2021-05-18 15:17:30|5146.41|5146.41|5146.41|5146.41|5146.41|5146.41|5146.41|5146.41|0
1621351060000|2021-05-18 15:17:40|5146.65|5146.65|5144.93|5144.93|5146.65|5146.65|5144.93|5144.93|0
1621351070000|2021-05-18 15:17:50|5145.16|5145.16|5144.93|5144.93|5145.16|5145.16|5144.93|5144.93|0
1621351080000|2021-05-18 15:18:00|5144.71|5144.71|5144.17|5144.17|5144.71|5144.71|5144.17|5144.17|0
1621351090000|2021-05-18 15:18:10|5144.25|5144.25|5144.03|5144.03|5144.25|5144.25|5144.03|5144.03|0
1621351100000|2021-05-18 15:18:20|5143.99|5143.99|5144.32|5144.32|5144.32|5144.32|5143.99|5143.99|0
1621351110000|2021-05-18 15:18:30|5143.65|5143.65|5143.36|5143.36|5143.65|5143.65|5143.36|5143.36|0
1621351120000|2021-05-18 15:18:40|5143.34|5143.34|5142.36|5142.36|5143.56|5143.56|5142.34|5142.34|0
1621351130000|2021-05-18 15:18:50|5142.6|5142.6|5143.54|5143.54|5143.78|5143.78|5142.6|5142.6|0
1621351140000|2021-05-18 15:19:00|5143.78|5143.78|5144.28|5144.28|5144.28|5144.28|5143.78|5143.78|0
1621351150000|2021-05-18 15:19:10|5144.57|5144.57|5144.06|5144.06|5144.81|5144.81|5144.06|5144.06|0
1621351160000|2021-05-18 15:19:20|5143.83|5143.83|5143.3|5143.3|5143.83|5143.83|5143.3|5143.3|0
1621351170000|2021-05-18 15:19:30|5143.08|5143.08|5144.12|5144.12|5144.12|5144.12|5143.08|5143.08|0
1621351180000|2021-05-18 15:19:40|5144.55|5144.55|5143.32|5143.32|5145.91|5145.91|5142.65|5142.65|0
1621351190000|2021-05-18 15:19:50|5143.54|5143.54|5143.44|5143.44|5143.83|5143.83|5143.44|5143.44|0
1621351200000|2021-05-18 15:20:00|5143.2|5143.2|5142.31|5142.31|5143.2|5143.2|5142.31|5142.31|0
1621351210000|2021-05-18 15:20:10|5142.6|5142.6|5141.31|5141.31|5142.6|5142.6|5140.59|5140.59|0
1621351220000|2021-05-18 15:20:20|5141|5141|5141.29|5141.29|5141.29|5141.29|5141|5141|0
1621351230000|2021-05-18 15:20:30|5141.31|5141.31|5142.24|5142.24|5142.27|5142.27|5141.31|5141.31|0
1621351240000|2021-05-18 15:20:40|5142.2|5142.2|5141.69|5141.69|5142.2|5142.2|5140.83|5140.83|0
1621351250000|2021-05-18 15:20:50|5141.16|5141.16|5140.86|5140.86|5141.16|5141.16|5140.86|5140.86|0
1621351260000|2021-05-18 15:21:00|5141.36|5141.36|5141.23|5141.23|5142.05|5142.05|5141.23|5141.23|0
1621351270000|2021-05-18 15:21:10|5141.27|5141.27|5141.28|5141.28|5141.28|5141.28|5141.27|5141.27|0
1621351280000|2021-05-18 15:21:20|5141.57|5141.57|5142.84|5142.84|5142.84|5142.84|5141.57|5141.57|0
1621351290000|2021-05-18 15:21:30|5143.06|5143.06|5143.3|5143.3|5143.54|5143.54|5143.06|5143.06|0
1621351300000|2021-05-18 15:21:40|5143.06|5143.06|5142.79|5142.79|5143.25|5143.25|5142.79|5142.79|0
1621351310000|2021-05-18 15:21:50|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|5142.77|0
1621351320000|2021-05-18 15:22:00|5143.01|5143.01|5144.31|5144.31|5144.31|5144.31|5143.01|5143.01|0
1621351330000|2021-05-18 15:22:10|5144.25|5144.25|5143.47|5143.47|5144.25|5144.25|5143.47|5143.47|0
1621351340000|2021-05-18 15:22:20|5142.76|5142.76|5141.98|5141.98|5142.76|5142.76|5141.98|5141.98|0
1621351350000|2021-05-18 15:22:30|5141.96|5141.96|5141.29|5141.29|5141.96|5141.96|5141.29|5141.29|0
1621351360000|2021-05-18 15:22:40|5141|5141|5140.7|5140.7|5141|5141|5140.41|5140.41|0
1621351370000|2021-05-18 15:22:50|5140.92|5140.92|5140.92|5140.92|5140.92|5140.92|5140.86|5140.86|0
1621351380000|2021-05-18 15:23:00|5140.84|5140.84|5141.39|5141.39|5141.67|5141.67|5140.84|5140.84|0
1621351390000|2021-05-18 15:23:10|5141.67|5141.67|5142.65|5142.65|5142.65|5142.65|5141.67|5141.67|0
1621351400000|2021-05-18 15:23:20|5142.69|5142.69|5142.72|5142.72|5142.72|5142.72|5142.38|5142.38|0
1621351410000|2021-05-18 15:23:30|5142.68|5142.68|5141.9|5141.9|5142.68|5142.68|5141.9|5141.9|0
1621351420000|2021-05-18 15:23:40|5141.68|5141.68|5141.39|5141.39|5141.97|5141.97|5141.39|5141.39|0
1621351430000|2021-05-18 15:23:50|5141.61|5141.61|5143.55|5143.55|5143.55|5143.55|5141.61|5141.61|0
1621351440000|2021-05-18 15:24:00|5143.33|5143.33|5142.62|5142.62|5143.37|5143.37|5142.62|5142.62|0
1621351450000|2021-05-18 15:24:10|5142.91|5142.91|5142.93|5142.93|5143.43|5143.43|5142.91|5142.91|0
1621351460000|2021-05-18 15:24:20|5143.21|5143.21|5144.25|5144.25|5144.46|5144.46|5143.21|5143.21|0
1621351470000|2021-05-18 15:24:30|5144.21|5144.21|5145.63|5145.63|5145.63|5145.63|5144.19|5144.19|0
1621351480000|2021-05-18 15:24:40|5145.39|5145.39|5145.35|5145.35|5145.43|5145.43|5145.35|5145.35|0
1621351490000|2021-05-18 15:24:50|5145.39|5145.39|5144.64|5144.64|5145.39|5145.39|5144.64|5144.64|0
1621351500000|2021-05-18 15:25:00|5144.36|5144.36|5144.72|5144.72|5144.72|5144.72|5144.14|5144.14|0
1621351510000|2021-05-18 15:25:10|5144.5|5144.5|5142.96|5142.96|5144.5|5144.5|5142.7|5142.7|0
1621351520000|2021-05-18 15:25:20|5142.74|5142.74|5142.21|5142.21|5142.74|5142.74|5142.21|5142.21|0
1621351530000|2021-05-18 15:25:30|5141.63|5141.63|5142.14|5142.14|5142.43|5142.43|5141.63|5141.63|0
1621351550000|2021-05-18 15:25:50|5142.11|5142.11|5142.25|5142.25|5142.62|5142.62|5142.11|5142.11|0
1621351560000|2021-05-18 15:26:00|5142.47|5142.47|5143.96|5143.96|5143.96|5143.96|5142.47|5142.47|0
1621351570000|2021-05-18 15:26:10|5144.6|5144.6|5144.77|5144.77|5144.77|5144.77|5144.48|5144.48|0
1621351580000|2021-05-18 15:26:20|5144.34|5144.34|5145.24|5145.24|5145.59|5145.59|5144.34|5144.34|0
1621351590000|2021-05-18 15:26:30|5145.33|5145.33|5145.43|5145.43|5145.43|5145.43|5145.33|5145.33|0
1621351600000|2021-05-18 15:26:40|5145.39|5145.39|5147.06|5147.06|5147.06|5147.06|5144.3|5144.3|0
1621351610000|2021-05-18 15:26:50|5146.84|5146.84|5147.08|5147.08|5147.08|5147.08|5146.84|5146.84|0
1621351620000|2021-05-18 15:27:00|5147.07|5147.07|5148.24|5148.24|5148.24|5148.24|5147.07|5147.07|0
1621351630000|2021-05-18 15:27:10|5148.03|5148.03|5147.64|5147.64|5148.03|5148.03|5147.59|5147.59|0
1621351640000|2021-05-18 15:27:20|5147.19|5147.19|5147.48|5147.48|5147.48|5147.48|5147.19|5147.19|0
1621351650000|2021-05-18 15:27:30|5147.77|5147.77|5149.93|5149.93|5149.93|5149.93|5147.77|5147.77|0
1621351660000|2021-05-18 15:27:40|5149.71|5149.71|5149.93|5149.93|5150.16|5150.16|5149.66|5149.66|0
1621351670000|2021-05-18 15:27:50|5149.64|5149.64|5149.4|5149.4|5149.64|5149.64|5148.15|5148.15|0
1621351680000|2021-05-18 15:28:00|5148.9|5148.9|5149.91|5149.91|5149.91|5149.91|5148.9|5148.9|0
1621351690000|2021-05-18 15:28:10|5149.9|5149.9|5150.4|5150.4|5150.4|5150.4|5149.9|5149.9|0
1621351700000|2021-05-18 15:28:20|5150.38|5150.38|5150.38|5150.38|5150.67|5150.67|5150.38|5150.38|0
1621351710000|2021-05-18 15:28:30|5150.91|5150.91|5152.11|5152.11|5152.11|5152.11|5150.91|5150.91|0
1621351720000|2021-05-18 15:28:40|5151.87|5151.87|5149.98|5149.98|5152.16|5152.16|5149.98|5149.98|0
1621351730000|2021-05-18 15:28:50|5149.97|5149.97|5149.42|5149.42|5149.97|5149.97|5149.42|5149.42|0
1621351740000|2021-05-18 15:29:00|5149.44|5149.44|5149.09|5149.09|5149.44|5149.44|5148.34|5148.34|0
1621351750000|2021-05-18 15:29:10|5149.05|5149.05|5150.78|5150.78|5151.21|5151.21|5149.01|5149.01|0
1621351760000|2021-05-18 15:29:20|5151.07|5151.07|5151.52|5151.52|5151.52|5151.52|5151.07|5151.07|0
1621351770000|2021-05-18 15:29:30|5151.23|5151.23|5150.91|5150.91|5151.48|5151.48|5150.91|5150.91|0
1621351780000|2021-05-18 15:29:40|5150.69|5150.69|5150.25|5150.25|5150.7|5150.7|5150.01|5150.01|0
1621351790000|2021-05-18 15:29:50|5149.67|5149.67|5149.91|5149.91|5150.1|5150.1|5148.71|5148.71|0
1621408500000|2021-05-19 07:15:00|5066.53|5066.53|5063.44|5063.44|5066.53|5066.53|5063.44|5063.44|0
1621408510000|2021-05-19 07:15:10|5064.59|5064.59|5064.78|5064.78|5065.36|5065.36|5064.59|5064.59|0
1621408520000|2021-05-19 07:15:20|5062.89|5062.89|5060.46|5060.46|5063.37|5063.37|5060.46|5060.46|0
1621408530000|2021-05-19 07:15:30|5059.59|5059.59|5057.88|5057.88|5059.61|5059.61|5057.88|5057.88|0
1621408540000|2021-05-19 07:15:40|5057.59|5057.59|5058.36|5058.36|5058.36|5058.36|5057.59|5057.59|0
1621408550000|2021-05-19 07:15:50|5058.07|5058.07|5055.85|5055.85|5058.07|5058.07|5054.98|5054.98|0
1621408560000|2021-05-19 07:16:00|5055.37|5055.37|5056.32|5056.32|5056.32|5056.32|5054.76|5054.76|0
1621408570000|2021-05-19 07:16:10|5056.1|5056.1|5058.1|5058.1|5058.1|5058.1|5054.81|5054.81|0
1621408580000|2021-05-19 07:16:20|5058.39|5058.39|5058.39|5058.39|5058.39|5058.39|5058.39|5058.39|0
1621408590000|2021-05-19 07:16:30|5058.44|5058.44|5058.73|5058.73|5058.73|5058.73|5058.44|5058.44|0
1621408600000|2021-05-19 07:16:40|5060.03|5060.03|5060.03|5060.03|5060.32|5060.32|5060.03|5060.03|0
1621408610000|2021-05-19 07:16:50|5059.74|5059.74|5061.46|5061.46|5061.46|5061.46|5059.45|5059.45|0
1621408620000|2021-05-19 07:17:00|5060.98|5060.98|5060.41|5060.41|5060.98|5060.98|5060.41|5060.41|0
1621408630000|2021-05-19 07:17:10|5060.98|5060.98|5063.36|5063.36|5063.36|5063.36|5060.98|5060.98|0
1621408640000|2021-05-19 07:17:20|5063.94|5063.94|5065.44|5065.44|5065.44|5065.44|5063.94|5063.94|0
1621408650000|2021-05-19 07:17:30|5064.86|5064.86|5064.86|5064.86|5064.86|5064.86|5064.86|5064.86|0
1621408670000|2021-05-19 07:17:50|5065.44|5065.44|5065.15|5065.15|5065.44|5065.44|5065.15|5065.15|0
1621408680000|2021-05-19 07:18:00|5064.86|5064.86|5068.55|5068.55|5068.55|5068.55|5064.86|5064.86|0
1621408690000|2021-05-19 07:18:10|5069.12|5069.12|5069.12|5069.12|5069.12|5069.12|5069.12|5069.12|0
1621408700000|2021-05-19 07:18:20|5068.55|5068.55|5067.97|5067.97|5068.55|5068.55|5067.97|5067.97|0
1621408710000|2021-05-19 07:18:30|5068.45|5068.45|5070.61|5070.61|5070.61|5070.61|5068.45|5068.45|0
1621408720000|2021-05-19 07:18:40|5070.82|5070.82|5073|5073|5073.44|5073.44|5070.82|5070.82|0
1621408730000|2021-05-19 07:18:50|5073.29|5073.29|5073.29|5073.29|5073.29|5073.29|5073.29|5073.29|0
1621408740000|2021-05-19 07:19:00|5074.16|5074.16|5075.31|5075.31|5075.31|5075.31|5074.16|5074.16|0
1621408750000|2021-05-19 07:19:10|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|0
1621408760000|2021-05-19 07:19:20|5076.25|5076.25|5080.29|5080.29|5080.58|5080.58|5076.25|5076.25|0
1621408770000|2021-05-19 07:19:30|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|0
1621408780000|2021-05-19 07:19:40|5080.87|5080.87|5080.58|5080.58|5080.87|5080.87|5080.58|5080.58|0
1621408790000|2021-05-19 07:19:50|5081.44|5081.44|5081.73|5081.73|5082.02|5082.02|5081.44|5081.44|0
1621408800000|2021-05-19 07:20:00|5081.44|5081.44|5081.63|5081.63|5082.64|5082.64|5081.44|5081.44|0
1621408810000|2021-05-19 07:20:10|5081.41|5081.41|5079.3|5079.3|5081.41|5081.41|5078.83|5078.83|0
1621408820000|2021-05-19 07:20:20|5079.59|5079.59|5079.88|5079.88|5079.88|5079.88|5079.59|5079.59|0
1621408840000|2021-05-19 07:20:40|5080.17|5080.17|5080.17|5080.17|5080.17|5080.17|5080.17|5080.17|0
1621408860000|2021-05-19 07:21:00|5079.59|5079.59|5077.41|5077.41|5079.59|5079.59|5077.41|5077.41|0
1621408870000|2021-05-19 07:21:10|5077.7|5077.7|5077.12|5077.12|5077.7|5077.7|5077.12|5077.12|0
1621408880000|2021-05-19 07:21:20|5076.14|5076.14|5077.01|5077.01|5077.01|5077.01|5075.96|5075.96|0
1621408890000|2021-05-19 07:21:30|5076.58|5076.58|5074.04|5074.04|5076.58|5076.58|5074.04|5074.04|0
1621408900000|2021-05-19 07:21:40|5073.75|5073.75|5072.34|5072.34|5073.75|5073.75|5072.34|5072.34|0
1621408910000|2021-05-19 07:21:50|5072.41|5072.41|5075.07|5075.07|5075.07|5075.07|5072.41|5072.41|0
1621408920000|2021-05-19 07:22:00|5073.73|5073.73|5073.73|5073.73|5073.73|5073.73|5072.79|5072.79|0
1621408930000|2021-05-19 07:22:10|5074.45|5074.45|5074.66|5074.66|5074.66|5074.66|5074.45|5074.45|0
1621408940000|2021-05-19 07:22:20|5074.42|5074.42|5074.61|5074.61|5074.61|5074.61|5074.39|5074.39|0
1621408950000|2021-05-19 07:22:30|5075.19|5075.19|5075.21|5075.21|5075.43|5075.43|5074.99|5074.99|0
1621408960000|2021-05-19 07:22:40|5074.63|5074.63|5074.39|5074.39|5074.63|5074.63|5074.39|5074.39|0
1621408970000|2021-05-19 07:22:50|5074.18|5074.18|5074.47|5074.47|5074.47|5074.47|5074.18|5074.18|0
1621408980000|2021-05-19 07:23:00|5074.03|5074.03|5072.15|5072.15|5074.03|5074.03|5072.15|5072.15|0
1621408990000|2021-05-19 07:23:10|5071.93|5071.93|5070.78|5070.78|5071.93|5071.93|5070.78|5070.78|0
1621409000000|2021-05-19 07:23:20|5070.54|5070.54|5068.86|5068.86|5070.54|5070.54|5068.86|5068.86|0
1621409010000|2021-05-19 07:23:30|5070.02|5070.02|5071.24|5071.24|5071.24|5071.24|5070.02|5070.02|0
1621409020000|2021-05-19 07:23:40|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|0
1621409030000|2021-05-19 07:23:50|5070.98|5070.98|5072.85|5072.85|5072.85|5072.85|5070.98|5070.98|0
1621409040000|2021-05-19 07:24:00|5073.72|5073.72|5073.38|5073.38|5073.72|5073.72|5073.14|5073.14|0
1621409050000|2021-05-19 07:24:10|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|0
1621409060000|2021-05-19 07:24:20|5074.25|5074.25|5074.82|5074.82|5074.82|5074.82|5074.25|5074.25|0
1621409070000|2021-05-19 07:24:30|5075.54|5075.54|5076.4|5076.4|5076.4|5076.4|5075.54|5075.54|0
1621409080000|2021-05-19 07:24:40|5075.54|5075.54|5075.11|5075.11|5075.54|5075.54|5075.11|5075.11|0
1621409090000|2021-05-19 07:24:50|5074.53|5074.53|5075.18|5075.18|5075.39|5075.39|5074.53|5074.53|0
1621409100000|2021-05-19 07:25:00|5075.47|5075.47|5072.6|5072.6|5075.47|5075.47|5072.6|5072.6|0
1621409110000|2021-05-19 07:25:10|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|5072.09|0
1621409120000|2021-05-19 07:25:20|5071.14|5071.14|5070.92|5070.92|5071.72|5071.72|5070.92|5070.92|0
1621409130000|2021-05-19 07:25:30|5070.2|5070.2|5070.42|5070.42|5070.42|5070.42|5070.2|5070.2|0
1621409140000|2021-05-19 07:25:40|5071|5071|5071.24|5071.24|5071.24|5071.24|5071|5071|0
1621409160000|2021-05-19 07:26:00|5070.59|5070.59|5070.57|5070.57|5070.59|5070.59|5069.63|5069.63|0
1621409170000|2021-05-19 07:26:10|5070.53|5070.53|5070.24|5070.24|5070.82|5070.82|5070.24|5070.24|0
1621409180000|2021-05-19 07:26:20|5068.58|5068.58|5068.66|5068.66|5068.66|5068.66|5068.3|5068.3|0
1621409190000|2021-05-19 07:26:30|5069.14|5069.14|5068.32|5068.32|5069.14|5069.14|5068.32|5068.32|0
1621409200000|2021-05-19 07:26:40|5068.03|5068.03|5067.65|5067.65|5068.03|5068.03|5067.12|5067.12|0
1621409210000|2021-05-19 07:26:50|5067.43|5067.43|5065.83|5065.83|5067.43|5067.43|5065.83|5065.83|0
1621409220000|2021-05-19 07:27:00|5065.61|5065.61|5062.8|5062.8|5065.61|5065.61|5062.8|5062.8|0
1621409230000|2021-05-19 07:27:10|5063.04|5063.04|5063.98|5063.98|5063.98|5063.98|5063.04|5063.04|0
1621409240000|2021-05-19 07:27:20|5064.22|5064.22|5062.82|5062.82|5064.22|5064.22|5062.82|5062.82|0
1621409250000|2021-05-19 07:27:30|5063.04|5063.04|5063.71|5063.71|5063.76|5063.76|5063.04|5063.04|0
1621409260000|2021-05-19 07:27:40|5063.93|5063.93|5063.93|5063.93|5063.93|5063.93|5063.93|5063.93|0
1621409270000|2021-05-19 07:27:50|5064.04|5064.04|5063.57|5063.57|5064.04|5064.04|5062.92|5062.92|0
1621409280000|2021-05-19 07:28:00|5064.81|5064.81|5066.61|5066.61|5066.61|5066.61|5064.81|5064.81|0
1621409290000|2021-05-19 07:28:10|5066.32|5066.32|5066.54|5066.54|5066.54|5066.54|5066.32|5066.32|0
1621409300000|2021-05-19 07:28:20|5066.76|5066.76|5066.13|5066.13|5066.76|5066.76|5066.13|5066.13|0
1621409310000|2021-05-19 07:28:30|5066.42|5066.42|5065.96|5065.96|5066.42|5066.42|5065.96|5065.96|0
1621409320000|2021-05-19 07:28:40|5066.25|5066.25|5066.71|5066.71|5066.71|5066.71|5066.25|5066.25|0
1621409330000|2021-05-19 07:28:50|5067|5067|5069.2|5069.2|5069.2|5069.2|5067|5067|0
1621409340000|2021-05-19 07:29:00|5069.85|5069.85|5070.34|5070.34|5070.49|5070.49|5069.85|5069.85|0
1621409350000|2021-05-19 07:29:10|5070.4|5070.4|5072.1|5072.1|5072.1|5072.1|5070.4|5070.4|0
1621409360000|2021-05-19 07:29:20|5072.39|5072.39|5072.1|5072.1|5072.39|5072.39|5072.1|5072.1|0
1621409370000|2021-05-19 07:29:30|5070.67|5070.67|5071.07|5071.07|5071.07|5071.07|5070.55|5070.55|0
1621409380000|2021-05-19 07:29:40|5071.58|5071.58|5071.07|5071.07|5071.87|5071.87|5071.07|5071.07|0
1621409390000|2021-05-19 07:29:50|5071.36|5071.36|5071.36|5071.36|5071.36|5071.36|5071.36|5071.36|0
1621409400000|2021-05-19 07:30:00|5071.07|5071.07|5068.81|5068.81|5071.07|5071.07|5068.12|5068.12|0
1621409410000|2021-05-19 07:30:10|5067.9|5067.9|5068.93|5068.93|5068.93|5068.93|5067.68|5067.68|0
1621409420000|2021-05-19 07:30:20|5067.49|5067.49|5069.29|5069.29|5069.29|5069.29|5067.49|5067.49|0
1621409430000|2021-05-19 07:30:30|5069.58|5069.58|5069.6|5069.6|5069.6|5069.6|5069.58|5069.58|0
1621409440000|2021-05-19 07:30:40|5070.1|5070.1|5070.61|5070.61|5070.61|5070.61|5070.1|5070.1|0
1621409450000|2021-05-19 07:30:50|5071.33|5071.33|5072.62|5072.62|5072.62|5072.62|5071.33|5071.33|0
1621409460000|2021-05-19 07:31:00|5072.19|5072.19|5071.45|5071.45|5072.19|5072.19|5070.87|5070.87|0
1621409470000|2021-05-19 07:31:10|5071.16|5071.16|5070.01|5070.01|5071.16|5071.16|5069.91|5069.91|0
1621409480000|2021-05-19 07:31:20|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|0
1621409490000|2021-05-19 07:31:30|5069.94|5069.94|5070.52|5070.52|5070.52|5070.52|5069.94|5069.94|0
1621409500000|2021-05-19 07:31:40|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|0
1621409510000|2021-05-19 07:31:50|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|0
1621409520000|2021-05-19 07:32:00|5072.46|5072.46|5075.77|5075.77|5075.77|5075.77|5072.46|5072.46|0
1621409530000|2021-05-19 07:32:10|5075.8|5075.8|5074.55|5074.55|5075.8|5075.8|5074.55|5074.55|0
1621409540000|2021-05-19 07:32:20|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|0
1621409550000|2021-05-19 07:32:30|5076.23|5076.23|5076.52|5076.52|5076.52|5076.52|5075.65|5075.65|0
1621409560000|2021-05-19 07:32:40|5076.73|5076.73|5078.58|5078.58|5078.66|5078.66|5076.73|5076.73|0
1621409570000|2021-05-19 07:32:50|5078.87|5078.87|5080.03|5080.03|5080.03|5080.03|5078.87|5078.87|0
1621409580000|2021-05-19 07:33:00|5079.74|5079.74|5079.16|5079.16|5079.74|5079.74|5079.16|5079.16|0
1621409600000|2021-05-19 07:33:20|5078.3|5078.3|5076.71|5076.71|5078.3|5078.3|5076.71|5076.71|0
1621409610000|2021-05-19 07:33:30|5076.75|5076.75|5075.23|5075.23|5076.75|5076.75|5074.51|5074.51|0
1621409620000|2021-05-19 07:33:40|5075.52|5075.52|5075.88|5075.88|5075.88|5075.88|5075.02|5075.02|0
1621409630000|2021-05-19 07:33:50|5075.6|5075.6|5076.03|5076.03|5076.03|5076.03|5075.6|5075.6|0
1621409640000|2021-05-19 07:34:00|5074.4|5074.4|5075.89|5075.89|5075.89|5075.89|5074.4|5074.4|0
1621409650000|2021-05-19 07:34:10|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|0
1621409660000|2021-05-19 07:34:20|5075.89|5075.89|5075.89|5075.89|5075.89|5075.89|5075.89|5075.89|0
1621409680000|2021-05-19 07:34:40|5075.6|5075.6|5075.6|5075.6|5075.6|5075.6|5075.6|5075.6|0
1621409700000|2021-05-19 07:35:00|5075.02|5075.02|5073.63|5073.63|5075.02|5075.02|5073.63|5073.63|0
1621409710000|2021-05-19 07:35:10|5073.34|5073.34|5073.63|5073.63|5073.63|5073.63|5073.34|5073.34|0
1621409720000|2021-05-19 07:35:20|5073.92|5073.92|5074.4|5074.4|5074.4|5074.4|5073.92|5073.92|0
1621409730000|2021-05-19 07:35:30|5075.05|5075.05|5076.75|5076.75|5076.75|5076.75|5075.05|5075.05|0
1621409740000|2021-05-19 07:35:40|5077.33|5077.33|5076.13|5076.13|5077.33|5077.33|5075.99|5075.99|0
1621409750000|2021-05-19 07:35:50|5076.12|5076.12|5074.3|5074.3|5076.12|5076.12|5073.43|5073.43|0
1621409770000|2021-05-19 07:36:10|5074.73|5074.73|5076.02|5076.02|5076.02|5076.02|5074.73|5074.73|0
1621409780000|2021-05-19 07:36:20|5075.73|5075.73|5075.73|5075.73|5075.73|5075.73|5075.73|5075.73|0
1621409790000|2021-05-19 07:36:30|5076.45|5076.45|5077.29|5077.29|5077.29|5077.29|5076.21|5076.21|0
1621409800000|2021-05-19 07:36:40|5078.74|5078.74|5079.32|5079.32|5079.32|5079.32|5078.74|5078.74|0
1621409810000|2021-05-19 07:36:50|5079.03|5079.03|5078.81|5078.81|5079.1|5079.1|5078.45|5078.45|0
1621409820000|2021-05-19 07:37:00|5079.6|5079.6|5079.6|5079.6|5079.6|5079.6|5079.6|5079.6|0
1621409830000|2021-05-19 07:37:10|5079.62|5079.62|5082.81|5082.81|5082.81|5082.81|5079.62|5079.62|0
1621409840000|2021-05-19 07:37:20|5082.84|5082.84|5083.39|5083.39|5084.42|5084.42|5082.84|5082.84|0
1621409850000|2021-05-19 07:37:30|5082.69|5082.69|5082.09|5082.09|5082.69|5082.69|5082.09|5082.09|0
1621409880000|2021-05-19 07:38:00|5082.53|5082.53|5085.27|5085.27|5085.27|5085.27|5082.53|5082.53|0
1621409890000|2021-05-19 07:38:10|5085.55|5085.55|5085.27|5085.27|5085.55|5085.55|5085.27|5085.27|0
1621409900000|2021-05-19 07:38:20|5085.28|5085.28|5086.74|5086.74|5086.74|5086.74|5085.28|5085.28|0
1621409910000|2021-05-19 07:38:30|5087.03|5087.03|5087.29|5087.29|5087.29|5087.29|5087.03|5087.03|0
1621409920000|2021-05-19 07:38:40|5087.21|5087.21|5087.16|5087.16|5087.21|5087.21|5087.16|5087.16|0
1621409930000|2021-05-19 07:38:50|5087.18|5087.18|5085.54|5085.54|5087.18|5087.18|5085.54|5085.54|0
1621409950000|2021-05-19 07:39:10|5085.3|5085.3|5085.3|5085.3|5085.59|5085.59|5085.3|5085.3|0
1621409970000|2021-05-19 07:39:30|5085.23|5085.23|5086.61|5086.61|5086.61|5086.61|5085.23|5085.23|0
1621409980000|2021-05-19 07:39:40|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|0
1621409990000|2021-05-19 07:39:50|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|0
1621410000000|2021-05-19 07:40:00|5086.66|5086.66|5086.69|5086.69|5086.69|5086.69|5086.16|5086.16|0
1621410010000|2021-05-19 07:40:10|5086.45|5086.45|5086.24|5086.24|5087.25|5087.25|5086.24|5086.24|0
1621410020000|2021-05-19 07:40:20|5086|5086|5086.45|5086.45|5086.45|5086.45|5086|5086|0
1621410030000|2021-05-19 07:40:30|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|0
1621410040000|2021-05-19 07:40:40|5085.82|5085.82|5085.97|5085.97|5086.23|5086.23|5085.36|5085.36|0
1621410050000|2021-05-19 07:40:50|5086.55|5086.55|5087.27|5087.27|5087.27|5087.27|5086.55|5086.55|0
1621410060000|2021-05-19 07:41:00|5086.98|5086.98|5086.41|5086.41|5086.98|5086.98|5086.41|5086.41|0
1621410070000|2021-05-19 07:41:10|5086.98|5086.98|5086.22|5086.22|5086.98|5086.98|5086.22|5086.22|0
1621410080000|2021-05-19 07:41:20|5086|5086|5086.92|5086.92|5087.16|5087.16|5086|5086|0
1621410090000|2021-05-19 07:41:30|5086.64|5086.64|5084.98|5084.98|5086.64|5086.64|5084.98|5084.98|0
1621410100000|2021-05-19 07:41:40|5083.68|5083.68|5083.46|5083.46|5083.68|5083.68|5083.2|5083.2|0
1621410110000|2021-05-19 07:41:50|5083.68|5083.68|5082.91|5082.91|5083.68|5083.68|5082.91|5082.91|0
1621410120000|2021-05-19 07:42:00|5083.39|5083.39|5085.23|5085.23|5085.23|5085.23|5083.39|5083.39|0
1621410130000|2021-05-19 07:42:10|5084.99|5084.99|5085.8|5085.8|5086.04|5086.04|5084.99|5084.99|0
1621410140000|2021-05-19 07:42:20|5086.71|5086.71|5086.73|5086.73|5086.73|5086.73|5086.71|5086.71|0
1621410150000|2021-05-19 07:42:30|5087.31|5087.31|5087.55|5087.55|5087.55|5087.55|5087.31|5087.31|0
1621410160000|2021-05-19 07:42:40|5087.26|5087.26|5086.51|5086.51|5087.26|5087.26|5086.04|5086.04|0
1621410170000|2021-05-19 07:42:50|5086.85|5086.85|5087.09|5087.09|5087.09|5087.09|5086.85|5086.85|0
1621410180000|2021-05-19 07:43:00|5086.61|5086.61|5085.19|5085.19|5086.65|5086.65|5085.19|5085.19|0
1621410190000|2021-05-19 07:43:10|5085.43|5085.43|5084.32|5084.32|5085.43|5085.43|5083.84|5083.84|0
1621410200000|2021-05-19 07:43:20|5084.9|5084.9|5085.14|5085.14|5085.14|5085.14|5084.9|5084.9|0
1621410210000|2021-05-19 07:43:30|5085.72|5085.72|5085.72|5085.72|5085.72|5085.72|5085.72|5085.72|0
1621410220000|2021-05-19 07:43:40|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|0
1621410230000|2021-05-19 07:43:50|5086.17|5086.17|5086.46|5086.46|5086.46|5086.46|5086.17|5086.17|0
1621410240000|2021-05-19 07:44:00|5086.17|5086.17|5086.12|5086.12|5086.17|5086.17|5085.4|5085.4|0
1621410250000|2021-05-19 07:44:10|5086.36|5086.36|5090.97|5090.97|5090.97|5090.97|5086.36|5086.36|0
1621410260000|2021-05-19 07:44:20|5090.51|5090.51|5091.21|5091.21|5091.21|5091.21|5090.51|5090.51|0
1621410270000|2021-05-19 07:44:30|5091.88|5091.88|5092.69|5092.69|5092.93|5092.93|5091.88|5091.88|0
1621410280000|2021-05-19 07:44:40|5091.54|5091.54|5091.67|5091.67|5091.67|5091.67|5091.37|5091.37|0
1621410290000|2021-05-19 07:44:50|5091.91|5091.91|5091.91|5091.91|5091.91|5091.91|5091.91|5091.91|0
1621410300000|2021-05-19 07:45:00|5092.15|5092.15|5092.2|5092.2|5092.2|5092.2|5091.91|5091.91|0
1621410310000|2021-05-19 07:45:10|5091.93|5091.93|5088|5088|5091.93|5091.93|5088|5088|0
1621410320000|2021-05-19 07:45:20|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|0
1621410330000|2021-05-19 07:45:30|5087.95|5087.95|5086.01|5086.01|5087.95|5087.95|5085.77|5085.77|0
1621410340000|2021-05-19 07:45:40|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|5085.53|0
1621410360000|2021-05-19 07:46:00|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|0
1621410380000|2021-05-19 07:46:20|5084.95|5084.95|5085.26|5085.26|5085.26|5085.26|5084.73|5084.73|0
1621410390000|2021-05-19 07:46:30|5085.55|5085.55|5084.54|5084.54|5085.55|5085.55|5084.54|5084.54|0
1621410410000|2021-05-19 07:46:50|5082.19|5082.19|5079.59|5079.59|5082.19|5082.19|5079.59|5079.59|0
1621410420000|2021-05-19 07:47:00|5079.3|5079.3|5079.08|5079.08|5079.3|5079.3|5078.79|5078.79|0
1621410440000|2021-05-19 07:47:20|5078.39|5078.39|5076.9|5076.9|5078.6|5078.6|5076.61|5076.61|0
1621410450000|2021-05-19 07:47:30|5077.76|5077.76|5080.21|5080.21|5080.21|5080.21|5077.76|5077.76|0
1621410460000|2021-05-19 07:47:40|5080.42|5080.42|5081|5081|5081|5081|5080.42|5080.42|0
1621410470000|2021-05-19 07:47:50|5081.24|5081.24|5081.24|5081.24|5081.24|5081.24|5081.24|5081.24|0
1621410480000|2021-05-19 07:48:00|5080.95|5080.95|5080.74|5080.74|5081.03|5081.03|5080.74|5080.74|0
1621410490000|2021-05-19 07:48:10|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|0
1621410500000|2021-05-19 07:48:20|5080.74|5080.74|5080.74|5080.74|5080.74|5080.74|5080.74|5080.74|0
1621410510000|2021-05-19 07:48:30|5080.29|5080.29|5080.29|5080.29|5080.29|5080.29|5080.29|5080.29|0
1621410520000|2021-05-19 07:48:40|5079.28|5079.28|5078.97|5078.97|5079.95|5079.95|5078.97|5078.97|0
1621410530000|2021-05-19 07:48:50|5077.77|5077.77|5077.53|5077.53|5077.77|5077.77|5077.53|5077.53|0
1621410540000|2021-05-19 07:49:00|5077.29|5077.29|5076.42|5076.42|5077.29|5077.29|5076.42|5076.42|0
1621410550000|2021-05-19 07:49:10|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|0
1621410560000|2021-05-19 07:49:20|5076.44|5076.44|5077.6|5077.6|5077.6|5077.6|5076.44|5076.44|0
1621410570000|2021-05-19 07:49:30|5077.89|5077.89|5077.89|5077.89|5077.89|5077.89|5077.89|5077.89|0
1621410580000|2021-05-19 07:49:40|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|0
1621410590000|2021-05-19 07:49:50|5080.67|5080.67|5081.59|5081.59|5081.59|5081.59|5080.67|5080.67|0
1621410600000|2021-05-19 07:50:00|5082.74|5082.74|5083.36|5083.36|5084.9|5084.9|5082.74|5082.74|0
1621410610000|2021-05-19 07:50:10|5083.12|5083.12|5083.12|5083.12|5083.12|5083.12|5083.12|5083.12|0
1621410620000|2021-05-19 07:50:20|5083.05|5083.05|5083.63|5083.63|5083.63|5083.63|5083.05|5083.05|0
1621410630000|2021-05-19 07:50:30|5083.15|5083.15|5083.8|5083.8|5083.8|5083.8|5083.15|5083.15|0
1621410640000|2021-05-19 07:50:40|5084.25|5084.25|5085.26|5085.26|5085.26|5085.26|5084.25|5084.25|0
1621410650000|2021-05-19 07:50:50|5085.03|5085.03|5085.03|5085.03|5085.03|5085.03|5085.03|5085.03|0
1621410660000|2021-05-19 07:51:00|5084.74|5084.74|5084.16|5084.16|5084.74|5084.74|5084.16|5084.16|0
1621410670000|2021-05-19 07:51:10|5083.51|5083.51|5082.82|5082.82|5083.51|5083.51|5082.82|5082.82|0
1621410680000|2021-05-19 07:51:20|5082.53|5082.53|5081.53|5081.53|5082.53|5082.53|5081.53|5081.53|0
1621410690000|2021-05-19 07:51:30|5082.06|5082.06|5079.9|5079.9|5082.06|5082.06|5079.9|5079.9|0
1621410700000|2021-05-19 07:51:40|5079.32|5079.32|5075.24|5075.24|5079.32|5079.32|5075.24|5075.24|0
1621410710000|2021-05-19 07:51:50|5074.08|5074.08|5072.52|5072.52|5074.08|5074.08|5072.52|5072.52|0
1621410720000|2021-05-19 07:52:00|5072.05|5072.05|5072.91|5072.91|5072.91|5072.91|5072.05|5072.05|0
1621410730000|2021-05-19 07:52:10|5073.49|5073.49|5074.86|5074.86|5074.86|5074.86|5073.49|5073.49|0
1621410740000|2021-05-19 07:52:20|5073.13|5073.13|5073.13|5073.13|5073.13|5073.13|5073.13|5073.13|0
1621410760000|2021-05-19 07:52:40|5072.7|5072.7|5072.22|5072.22|5072.7|5072.7|5072.22|5072.22|0
1621410770000|2021-05-19 07:52:50|5071.76|5071.76|5070.66|5070.66|5071.76|5071.76|5070.66|5070.66|0
1621410780000|2021-05-19 07:53:00|5070.42|5070.42|5069.55|5069.55|5070.42|5070.42|5069.55|5069.55|0
1621410790000|2021-05-19 07:53:10|5069.7|5069.7|5070.34|5070.34|5070.44|5070.44|5069.7|5069.7|0
1621410800000|2021-05-19 07:53:20|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1621410810000|2021-05-19 07:53:30|5070.42|5070.42|5070.13|5070.13|5070.42|5070.42|5070.13|5070.13|0
1621410820000|2021-05-19 07:53:40|5069.41|5069.41|5067.37|5067.37|5069.41|5069.41|5067.37|5067.37|0
1621410830000|2021-05-19 07:53:50|5067.28|5067.28|5068.49|5068.49|5068.49|5068.49|5067.28|5067.28|0
1621410840000|2021-05-19 07:54:00|5068.78|5068.78|5069.23|5069.23|5069.23|5069.23|5068.78|5068.78|0
1621410850000|2021-05-19 07:54:10|5069.52|5069.52|5070.77|5070.77|5070.77|5070.77|5069.52|5069.52|0
1621410860000|2021-05-19 07:54:20|5071.01|5071.01|5071.3|5071.3|5071.3|5071.3|5071.01|5071.01|0
1621410870000|2021-05-19 07:54:30|5071.01|5071.01|5071.01|5071.01|5071.01|5071.01|5071.01|5071.01|0
1621410890000|2021-05-19 07:54:50|5071.49|5071.49|5071.01|5071.01|5071.49|5071.49|5070.72|5070.72|0
1621410900000|2021-05-19 07:55:00|5071.3|5071.3|5072.07|5072.07|5072.07|5072.07|5071.3|5071.3|0
1621410910000|2021-05-19 07:55:10|5072.5|5072.5|5072.46|5072.46|5072.5|5072.5|5072.46|5072.46|0
1621410920000|2021-05-19 07:55:20|5072.41|5072.41|5072.39|5072.39|5072.41|5072.41|5072.39|5072.39|0
1621410930000|2021-05-19 07:55:30|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|5071.82|0
1621410940000|2021-05-19 07:55:40|5072.25|5072.25|5072.29|5072.29|5072.29|5072.29|5072.25|5072.25|0
1621410950000|2021-05-19 07:55:50|5072.58|5072.58|5073.06|5073.06|5073.08|5073.08|5072.58|5072.58|0
1621410960000|2021-05-19 07:56:00|5071.11|5071.11|5072.63|5072.63|5072.63|5072.63|5071.11|5071.11|0
1621410970000|2021-05-19 07:56:10|5072.84|5072.84|5073.12|5073.12|5073.12|5073.12|5072.84|5072.84|0
1621410990000|2021-05-19 07:56:30|5074.1|5074.1|5074.33|5074.33|5074.62|5074.62|5074.05|5074.05|0
1621411000000|2021-05-19 07:56:40|5074.55|5074.55|5073.78|5073.78|5074.55|5074.55|5073.1|5073.1|0
1621411010000|2021-05-19 07:56:50|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|0
1621411020000|2021-05-19 07:57:00|5073.13|5073.13|5073.13|5073.13|5073.13|5073.13|5073.13|5073.13|0
1621411030000|2021-05-19 07:57:10|5073.56|5073.56|5073.32|5073.32|5073.56|5073.56|5073.32|5073.32|0
1621411040000|2021-05-19 07:57:20|5073.56|5073.56|5074.14|5074.14|5074.14|5074.14|5073.56|5073.56|0
1621411050000|2021-05-19 07:57:30|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|5073.9|0
1621411060000|2021-05-19 07:57:40|5074.48|5074.48|5074.72|5074.72|5074.72|5074.72|5074.48|5074.48|0
1621411070000|2021-05-19 07:57:50|5075.36|5075.36|5075.36|5075.36|5075.36|5075.36|5075.36|5075.36|0
1621411080000|2021-05-19 07:58:00|5074.93|5074.93|5073.95|5073.95|5074.93|5074.93|5073.95|5073.95|0
1621411090000|2021-05-19 07:58:10|5073.73|5073.73|5073.71|5073.71|5073.95|5073.95|5073.71|5073.71|0
1621411100000|2021-05-19 07:58:20|5073.28|5073.28|5071.66|5071.66|5073.28|5073.28|5071.42|5071.42|0
1621411110000|2021-05-19 07:58:30|5070.7|5070.7|5067.1|5067.1|5070.94|5070.94|5067.1|5067.1|0
1621411120000|2021-05-19 07:58:40|5066.04|5066.04|5066.94|5066.94|5066.94|5066.94|5065.99|5065.99|0
1621411130000|2021-05-19 07:58:50|5068.1|5068.1|5068.86|5068.86|5068.86|5068.86|5068.1|5068.1|0
1621411140000|2021-05-19 07:59:00|5068.91|5068.91|5068.97|5068.97|5068.97|5068.97|5068.91|5068.91|0
1621411150000|2021-05-19 07:59:10|5068.2|5068.2|5067.96|5067.96|5068.2|5068.2|5067.96|5067.96|0
1621411160000|2021-05-19 07:59:20|5067.75|5067.75|5067.58|5067.58|5067.75|5067.75|5067.46|5067.46|0
1621411170000|2021-05-19 07:59:30|5067.82|5067.82|5068.25|5068.25|5068.25|5068.25|5067.6|5067.6|0
1621411180000|2021-05-19 07:59:40|5068.73|5068.73|5069.31|5069.31|5069.31|5069.31|5068.73|5068.73|0
1621411190000|2021-05-19 07:59:50|5069.36|5069.36|5072.3|5072.3|5072.3|5072.3|5069.36|5069.36|0
1621411200000|2021-05-19 08:00:00|5072.33|5072.33|5066.42|5066.42|5072.98|5072.98|5066.42|5066.42|0
1621411210000|2021-05-19 08:00:10|5066.64|5066.64|5065.84|5065.84|5066.64|5066.64|5064.48|5064.48|0
1621411220000|2021-05-19 08:00:20|5065.6|5065.6|5065.6|5065.6|5065.6|5065.6|5065.6|5065.6|0
1621411230000|2021-05-19 08:00:30|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|0
1621411240000|2021-05-19 08:00:40|5065.77|5065.77|5067.65|5067.65|5067.65|5067.65|5065.77|5065.77|0
1621411260000|2021-05-19 08:01:00|5068.81|5068.81|5068.87|5068.87|5068.87|5068.87|5068.81|5068.81|0
1621411270000|2021-05-19 08:01:10|5069.45|5069.45|5070.33|5070.33|5070.33|5070.33|5069.45|5069.45|0
1621411280000|2021-05-19 08:01:20|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|0
1621411290000|2021-05-19 08:01:30|5072.91|5072.91|5075.43|5075.43|5075.43|5075.43|5072.91|5072.91|0
1621411300000|2021-05-19 08:01:40|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|0
1621411310000|2021-05-19 08:01:50|5074.47|5074.47|5074.47|5074.47|5074.47|5074.47|5074.47|5074.47|0
1621411320000|2021-05-19 08:02:00|5074.91|5074.91|5073.71|5073.71|5074.91|5074.91|5073.71|5073.71|0
1621411330000|2021-05-19 08:02:10|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|0
1621411340000|2021-05-19 08:02:20|5073.71|5073.71|5073.95|5073.95|5073.95|5073.95|5073.71|5073.71|0
1621411350000|2021-05-19 08:02:30|5073.37|5073.37|5073.37|5073.37|5073.37|5073.37|5073.37|5073.37|0
1621411360000|2021-05-19 08:02:40|5072.65|5072.65|5071.47|5071.47|5072.65|5072.65|5071.33|5071.33|0
1621411370000|2021-05-19 08:02:50|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|0
1621411380000|2021-05-19 08:03:00|5072|5072|5072.29|5072.29|5072.29|5072.29|5072|5072|0
1621411390000|2021-05-19 08:03:10|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|0
1621411400000|2021-05-19 08:03:20|5072.27|5072.27|5072.26|5072.26|5072.27|5072.27|5072.25|5072.25|0
1621411410000|2021-05-19 08:03:30|5072.74|5072.74|5072.26|5072.26|5073.18|5073.18|5072.26|5072.26|0
1621411420000|2021-05-19 08:03:40|5071.98|5071.98|5071.5|5071.5|5071.98|5071.98|5071.5|5071.5|0
1621411430000|2021-05-19 08:03:50|5071.74|5071.74|5071.88|5071.88|5071.98|5071.98|5071.74|5071.74|0
1621411440000|2021-05-19 08:04:00|5071.92|5071.92|5071.44|5071.44|5071.92|5071.92|5071.44|5071.44|0
1621411450000|2021-05-19 08:04:10|5071.01|5071.01|5070.72|5070.72|5071.01|5071.01|5070.51|5070.51|0
1621411460000|2021-05-19 08:04:20|5071.15|5071.15|5071.15|5071.15|5071.15|5071.15|5071.15|5071.15|0
1621411470000|2021-05-19 08:04:30|5071.37|5071.37|5073.43|5073.43|5073.43|5073.43|5071.37|5071.37|0
1621411490000|2021-05-19 08:04:50|5073.72|5073.72|5073.72|5073.72|5073.72|5073.72|5073.72|5073.72|0
1621411500000|2021-05-19 08:05:00|5074.3|5074.3|5073.53|5073.53|5074.3|5074.3|5073.53|5073.53|0
1621411510000|2021-05-19 08:05:10|5073.82|5073.82|5074.33|5074.33|5074.33|5074.33|5073.82|5073.82|0
1621411520000|2021-05-19 08:05:20|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.56|5074.56|0
1621411530000|2021-05-19 08:05:30|5074.33|5074.33|5074.56|5074.56|5074.56|5074.56|5074.09|5074.09|0
1621411540000|2021-05-19 08:05:40|5075.36|5075.36|5076.73|5076.73|5076.73|5076.73|5075.36|5075.36|0
1621411550000|2021-05-19 08:05:50|5076.99|5076.99|5077.58|5077.58|5078.14|5078.14|5076.99|5076.99|0
1621411560000|2021-05-19 08:06:00|5076.72|5076.72|5076.72|5076.72|5076.72|5076.72|5076.72|5076.72|0
1621411570000|2021-05-19 08:06:10|5077.01|5077.01|5077.01|5077.01|5077.01|5077.01|5077.01|5077.01|0
1621411580000|2021-05-19 08:06:20|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|0
1621411600000|2021-05-19 08:06:40|5076.79|5076.79|5077.37|5077.37|5077.37|5077.37|5076.79|5076.79|0
1621411610000|2021-05-19 08:06:50|5077.87|5077.87|5076.67|5076.67|5077.87|5077.87|5076.67|5076.67|0
1621411620000|2021-05-19 08:07:00|5076.43|5076.43|5076.43|5076.43|5076.43|5076.43|5076.43|5076.43|0
1621411630000|2021-05-19 08:07:10|5076|5076|5075.47|5075.47|5076|5076|5074.9|5074.9|0
1621411640000|2021-05-19 08:07:20|5074.9|5074.9|5075.27|5075.27|5075.56|5075.56|5074.9|5074.9|0
1621411660000|2021-05-19 08:07:40|5074.6|5074.6|5075.38|5075.38|5075.38|5075.38|5074.37|5074.37|0
1621411670000|2021-05-19 08:07:50|5075.09|5075.09|5075.09|5075.09|5075.09|5075.09|5075.09|5075.09|0
1621411680000|2021-05-19 08:08:00|5073.56|5073.56|5071.18|5071.18|5073.56|5073.56|5071.18|5071.18|0
1621411690000|2021-05-19 08:08:10|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|0
1621411700000|2021-05-19 08:08:20|5072.26|5072.26|5072.48|5072.48|5072.48|5072.48|5072.26|5072.26|0
1621411710000|2021-05-19 08:08:30|5073.34|5073.34|5073.77|5073.77|5073.77|5073.77|5073.34|5073.34|0
1621411720000|2021-05-19 08:08:40|5073.49|5073.49|5073.05|5073.05|5073.49|5073.49|5073.05|5073.05|0
1621411740000|2021-05-19 08:09:00|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|0
1621411750000|2021-05-19 08:09:10|5073.91|5073.91|5074.49|5074.49|5074.49|5074.49|5073.91|5073.91|0
1621411760000|2021-05-19 08:09:20|5074.71|5074.71|5075.14|5075.14|5075.14|5075.14|5074.42|5074.42|0
1621411770000|2021-05-19 08:09:30|5074.7|5074.7|5071.94|5071.94|5074.7|5074.7|5071.94|5071.94|0
1621411780000|2021-05-19 08:09:40|5071.65|5071.65|5070.14|5070.14|5071.65|5071.65|5070.14|5070.14|0
1621411790000|2021-05-19 08:09:50|5070.04|5070.04|5070.51|5070.51|5070.51|5070.51|5069.66|5069.66|0
1621411800000|2021-05-19 08:10:00|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|0
1621411810000|2021-05-19 08:10:10|5069.51|5069.51|5068.74|5068.74|5069.72|5069.72|5068.74|5068.74|0
1621411820000|2021-05-19 08:10:20|5068.71|5068.71|5068.88|5068.88|5068.93|5068.93|5068.71|5068.71|0
1621411830000|2021-05-19 08:10:30|5069.46|5069.46|5070.04|5070.04|5070.04|5070.04|5069.46|5069.46|0
1621411840000|2021-05-19 08:10:40|5070.07|5070.07|5070.07|5070.07|5070.07|5070.07|5070.07|5070.07|0
1621411860000|2021-05-19 08:11:00|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|0
1621411870000|2021-05-19 08:11:10|5070.36|5070.36|5070.07|5070.07|5070.36|5070.36|5070.07|5070.07|0
1621411880000|2021-05-19 08:11:20|5071.01|5071.01|5071.27|5071.27|5071.73|5071.73|5071.01|5071.01|0
1621411890000|2021-05-19 08:11:30|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|5071.03|0
1621411900000|2021-05-19 08:11:40|5070.82|5070.82|5070.82|5070.82|5070.82|5070.82|5070.82|5070.82|0
1621411920000|2021-05-19 08:12:00|5070.53|5070.53|5072.47|5072.47|5072.47|5072.47|5070.24|5070.24|0
1621411930000|2021-05-19 08:12:10|5072.18|5072.18|5071.6|5071.6|5072.18|5072.18|5071.6|5071.6|0
1621411940000|2021-05-19 08:12:20|5071.12|5071.12|5071.12|5071.12|5071.12|5071.12|5071.12|5071.12|0
1621411960000|2021-05-19 08:12:40|5071.09|5071.09|5068.96|5068.96|5071.09|5071.09|5068.96|5068.96|0
1621411970000|2021-05-19 08:12:50|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|0
1621411980000|2021-05-19 08:13:00|5067.81|5067.81|5065.21|5065.21|5067.81|5067.81|5064.56|5064.56|0
1621411990000|2021-05-19 08:13:10|5065.93|5065.93|5067.32|5067.32|5067.32|5067.32|5065.93|5065.93|0
1621412000000|2021-05-19 08:13:20|5066.96|5066.96|5067.42|5067.42|5067.42|5067.42|5066.96|5066.96|0
1621412020000|2021-05-19 08:13:40|5067.63|5067.63|5069.43|5069.43|5069.43|5069.43|5067.63|5067.63|0
1621412030000|2021-05-19 08:13:50|5068.86|5068.86|5069.14|5069.14|5069.14|5069.14|5068.86|5068.86|0
1621412040000|2021-05-19 08:14:00|5069.19|5069.19|5068.96|5068.96|5069.19|5069.19|5068.96|5068.96|0
1621412050000|2021-05-19 08:14:10|5068.67|5068.67|5068.67|5068.67|5068.67|5068.67|5068.67|5068.67|0
1621412060000|2021-05-19 08:14:20|5068|5068|5066.67|5066.67|5068|5068|5066.67|5066.67|0
1621412070000|2021-05-19 08:14:30|5066.96|5066.96|5066.07|5066.07|5066.96|5066.96|5066.07|5066.07|0
1621412080000|2021-05-19 08:14:40|5065.78|5065.78|5063.06|5063.06|5066.07|5066.07|5063.06|5063.06|0
1621412090000|2021-05-19 08:14:50|5062.99|5062.99|5064.65|5064.65|5064.65|5064.65|5062.99|5062.99|0
1621412100000|2021-05-19 08:15:00|5064.69|5064.69|5064.68|5064.68|5064.72|5064.72|5064.03|5064.03|0
1621412110000|2021-05-19 08:15:10|5064.24|5064.24|5063.33|5063.33|5064.24|5064.24|5063.19|5063.19|0
1621412120000|2021-05-19 08:15:20|5063.35|5063.35|5062.41|5062.41|5063.35|5063.35|5062.41|5062.41|0
1621412130000|2021-05-19 08:15:30|5062.99|5062.99|5062.74|5062.74|5063.32|5063.32|5062.74|5062.74|0
1621412140000|2021-05-19 08:15:40|5062.95|5062.95|5063.7|5063.7|5063.7|5063.7|5062.95|5062.95|0
1621412150000|2021-05-19 08:15:50|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|0
1621412170000|2021-05-19 08:16:10|5063.22|5063.22|5062.72|5062.72|5063.22|5063.22|5062.72|5062.72|0
1621412180000|2021-05-19 08:16:20|5062.43|5062.43|5062.18|5062.18|5062.43|5062.43|5062.18|5062.18|0
1621412190000|2021-05-19 08:16:30|5061.89|5061.89|5060.94|5060.94|5061.89|5061.89|5060.94|5060.94|0
1621412200000|2021-05-19 08:16:40|5058.63|5058.63|5059.2|5059.2|5059.28|5059.28|5058.63|5058.63|0
1621412210000|2021-05-19 08:16:50|5058.33|5058.33|5057.78|5057.78|5058.33|5058.33|5057.33|5057.33|0
1621412220000|2021-05-19 08:17:00|5057.85|5057.85|5056.77|5056.77|5057.85|5057.85|5056.77|5056.77|0
1621412230000|2021-05-19 08:17:10|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|5057.01|0
1621412240000|2021-05-19 08:17:20|5057.3|5057.3|5057.3|5057.3|5057.3|5057.3|5057.3|5057.3|0
1621412250000|2021-05-19 08:17:30|5057.88|5057.88|5057.88|5057.88|5057.88|5057.88|5057.88|5057.88|0
1621412260000|2021-05-19 08:17:40|5058.6|5058.6|5059.08|5059.08|5059.08|5059.08|5058.6|5058.6|0
1621412270000|2021-05-19 08:17:50|5059.29|5059.29|5059.29|5059.29|5059.29|5059.29|5059.29|5059.29|0
1621412290000|2021-05-19 08:18:10|5059.58|5059.58|5059.58|5059.58|5059.58|5059.58|5059.58|5059.58|0
1621412310000|2021-05-19 08:18:30|5059.82|5059.82|5059.74|5059.74|5059.82|5059.82|5059.74|5059.74|0
1621412320000|2021-05-19 08:18:40|5059.96|5059.96|5059.67|5059.67|5059.96|5059.96|5059.67|5059.67|0
1621412330000|2021-05-19 08:18:50|5060.46|5060.46|5061.47|5061.47|5062|5062|5060.46|5060.46|0
1621412340000|2021-05-19 08:19:00|5061.18|5061.18|5062.63|5062.63|5062.63|5062.63|5061.18|5061.18|0
1621412380000|2021-05-19 08:19:40|5062.34|5062.34|5061.55|5061.55|5062.91|5062.91|5061.55|5061.55|0
1621412390000|2021-05-19 08:19:50|5061.54|5061.54|5061.25|5061.25|5061.54|5061.54|5061.25|5061.25|0
1621412400000|2021-05-19 08:20:00|5060.82|5060.82|5059.89|5059.89|5060.82|5060.82|5059.89|5059.89|0
1621412410000|2021-05-19 08:20:10|5059.25|5059.25|5058.81|5058.81|5059.25|5059.25|5058.81|5058.81|0
1621412430000|2021-05-19 08:20:30|5055.54|5055.54|5053.54|5053.54|5055.54|5055.54|5052.58|5052.58|0
1621412440000|2021-05-19 08:20:40|5053.3|5053.3|5054.31|5054.31|5054.31|5054.31|5053.3|5053.3|0
1621412460000|2021-05-19 08:21:00|5054.96|5054.96|5054.99|5054.99|5054.99|5054.99|5054.96|5054.96|0
1621412470000|2021-05-19 08:21:10|5055.28|5055.28|5055.57|5055.57|5055.57|5055.57|5055.28|5055.28|0
1621412480000|2021-05-19 08:21:20|5055.6|5055.6|5058.2|5058.2|5058.2|5058.2|5055.6|5055.6|0
1621412500000|2021-05-19 08:21:40|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|5058.21|0
1621412510000|2021-05-19 08:21:50|5058.49|5058.49|5058.49|5058.49|5058.49|5058.49|5058.49|5058.49|0
1621412520000|2021-05-19 08:22:00|5059.07|5059.07|5058.12|5058.12|5059.07|5059.07|5058.12|5058.12|0
1621412530000|2021-05-19 08:22:10|5057.83|5057.83|5058.07|5058.07|5058.07|5058.07|5057.83|5057.83|0
1621412540000|2021-05-19 08:22:20|5058.36|5058.36|5058.36|5058.36|5058.36|5058.36|5058.36|5058.36|0
1621412550000|2021-05-19 08:22:30|5058.59|5058.59|5059.58|5059.58|5059.58|5059.58|5058.59|5058.59|0
1621412560000|2021-05-19 08:22:40|5059.6|5059.6|5059.33|5059.33|5059.62|5059.62|5059.33|5059.33|0
1621412580000|2021-05-19 08:23:00|5058.17|5058.17|5056.74|5056.74|5058.17|5058.17|5056.74|5056.74|0
1621412590000|2021-05-19 08:23:10|5055.23|5055.23|5054.7|5054.7|5055.23|5055.23|5054.7|5054.7|0
1621412600000|2021-05-19 08:23:20|5054.94|5054.94|5054.91|5054.91|5055.15|5055.15|5054.91|5054.91|0
1621412610000|2021-05-19 08:23:30|5055.2|5055.2|5054.62|5054.62|5055.2|5055.2|5054.62|5054.62|0
1621412620000|2021-05-19 08:23:40|5054.86|5054.86|5054.86|5054.86|5054.86|5054.86|5054.86|5054.86|0
1621412640000|2021-05-19 08:24:00|5054.82|5054.82|5054.82|5054.82|5055.11|5055.11|5054.39|5054.39|0
1621412650000|2021-05-19 08:24:10|5055.11|5055.11|5055.76|5055.76|5055.83|5055.83|5055.11|5055.11|0
1621412670000|2021-05-19 08:24:30|5055.47|5055.47|5055.47|5055.47|5055.47|5055.47|5055.47|5055.47|0
1621412680000|2021-05-19 08:24:40|5055.48|5055.48|5055.2|5055.2|5055.48|5055.48|5054.91|5054.91|0
1621412690000|2021-05-19 08:24:50|5054.91|5054.91|5054.91|5054.91|5054.91|5054.91|5054.91|5054.91|0
1621412700000|2021-05-19 08:25:00|5055.2|5055.2|5055.29|5055.29|5055.29|5055.29|5055.2|5055.2|0
1621412710000|2021-05-19 08:25:10|5055.25|5055.25|5055.59|5055.59|5055.59|5055.59|5055.06|5055.06|0
1621412720000|2021-05-19 08:25:20|5055.3|5055.3|5054.44|5054.44|5055.3|5055.3|5054.44|5054.44|0
1621412730000|2021-05-19 08:25:30|5054.87|5054.87|5054.87|5054.87|5054.87|5054.87|5054.87|5054.87|0
1621412740000|2021-05-19 08:25:40|5054.44|5054.44|5054.44|5054.44|5054.44|5054.44|5054.44|5054.44|0
1621412750000|2021-05-19 08:25:50|5054.45|5054.45|5053.52|5053.52|5054.45|5054.45|5053.5|5053.5|0
1621412760000|2021-05-19 08:26:00|5052.65|5052.65|5052.97|5052.97|5052.97|5052.97|5052.65|5052.65|0
1621412780000|2021-05-19 08:26:20|5053.21|5053.21|5053.21|5053.21|5053.21|5053.21|5053.21|5053.21|0
1621412790000|2021-05-19 08:26:30|5052.97|5052.97|5051.53|5051.53|5052.97|5052.97|5051.53|5051.53|0
1621412800000|2021-05-19 08:26:40|5051.24|5051.24|5050.11|5050.11|5051.24|5051.24|5050.11|5050.11|0
1621412810000|2021-05-19 08:26:50|5050.12|5050.12|5049.38|5049.38|5050.34|5050.34|5049.38|5049.38|0
1621412820000|2021-05-19 08:27:00|5049.67|5049.67|5049.09|5049.09|5049.67|5049.67|5049.09|5049.09|0
1621412830000|2021-05-19 08:27:10|5049.37|5049.37|5050.55|5050.55|5050.55|5050.55|5049.37|5049.37|0
1621412850000|2021-05-19 08:27:30|5050.6|5050.6|5051.03|5051.03|5051.03|5051.03|5050.6|5050.6|0
1621412860000|2021-05-19 08:27:40|5051.27|5051.27|5051.03|5051.03|5051.32|5051.32|5051.03|5051.03|0
1621412880000|2021-05-19 08:28:00|5051.32|5051.32|5052.28|5052.28|5052.28|5052.28|5051.32|5051.32|0
1621412890000|2021-05-19 08:28:10|5053.36|5053.36|5053.36|5053.36|5053.36|5053.36|5053.36|5053.36|0
1621412900000|2021-05-19 08:28:20|5052.88|5052.88|5052.88|5052.88|5052.88|5052.88|5052.88|5052.88|0
1621412910000|2021-05-19 08:28:30|5052.3|5052.3|5051.44|5051.44|5052.3|5052.3|5051.44|5051.44|0
1621412920000|2021-05-19 08:28:40|5051.73|5051.73|5051.51|5051.51|5051.73|5051.73|5051.51|5051.51|0
1621412940000|2021-05-19 08:29:00|5051.53|5051.53|5050.66|5050.66|5051.53|5051.53|5050.66|5050.66|0
1621412950000|2021-05-19 08:29:10|5050.95|5050.95|5050.95|5050.95|5050.95|5050.95|5050.95|5050.95|0
1621412960000|2021-05-19 08:29:20|5050.66|5050.66|5050.66|5050.66|5050.66|5050.66|5050.66|5050.66|0
1621412970000|2021-05-19 08:29:30|5050.95|5050.95|5050.95|5050.95|5050.95|5050.95|5050.95|5050.95|0
1621412980000|2021-05-19 08:29:40|5051.53|5051.53|5052.18|5052.18|5052.18|5052.18|5051.53|5051.53|0
1621412990000|2021-05-19 08:29:50|5052.22|5052.22|5053.17|5053.17|5053.17|5053.17|5052.22|5052.22|0
1621413000000|2021-05-19 08:30:00|5053.27|5053.27|5053.04|5053.04|5053.27|5053.27|5052.61|5052.61|0
1621413010000|2021-05-19 08:30:10|5053.55|5053.55|5053.55|5053.55|5053.55|5053.55|5053.55|5053.55|0
1621413020000|2021-05-19 08:30:20|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|0
1621413030000|2021-05-19 08:30:30|5054.55|5054.55|5054.55|5054.55|5054.55|5054.55|5054.55|5054.55|0
1621413040000|2021-05-19 08:30:40|5054.75|5054.75|5054.98|5054.98|5054.98|5054.98|5054.75|5054.75|0
1621413050000|2021-05-19 08:30:50|5055.22|5055.22|5056.09|5056.09|5056.09|5056.09|5055.22|5055.22|0
1621413060000|2021-05-19 08:31:00|5055.8|5055.8|5055.49|5055.49|5055.8|5055.8|5054.98|5054.98|0
1621413070000|2021-05-19 08:31:10|5056.21|5056.21|5056.21|5056.21|5056.78|5056.78|5056.21|5056.21|0
1621413080000|2021-05-19 08:31:20|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|5055.97|0
1621413090000|2021-05-19 08:31:30|5055.73|5055.73|5055.44|5055.44|5055.73|5055.73|5055.44|5055.44|0
1621413100000|2021-05-19 08:31:40|5056.73|5056.73|5057.06|5057.06|5057.06|5057.06|5056.73|5056.73|0
1621413110000|2021-05-19 08:31:50|5056.77|5056.77|5056.53|5056.53|5056.77|5056.77|5056.53|5056.53|0
1621413120000|2021-05-19 08:32:00|5055.96|5055.96|5055.24|5055.24|5055.96|5055.96|5055.24|5055.24|0
1621413140000|2021-05-19 08:32:20|5054.95|5054.95|5054.95|5054.95|5054.95|5054.95|5054.95|5054.95|0
1621413150000|2021-05-19 08:32:30|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|5055.24|0
1621413180000|2021-05-19 08:33:00|5054.66|5054.66|5054.45|5054.45|5054.66|5054.66|5054.45|5054.45|0
1621413190000|2021-05-19 08:33:10|5054.21|5054.21|5052.23|5052.23|5054.21|5054.21|5052.23|5052.23|0
1621413200000|2021-05-19 08:33:20|5052.67|5052.67|5052.45|5052.45|5052.67|5052.67|5052.45|5052.45|0
1621413220000|2021-05-19 08:33:40|5052.93|5052.93|5052.93|5052.93|5052.93|5052.93|5052.35|5052.35|0
1621413230000|2021-05-19 08:33:50|5052.64|5052.64|5052.35|5052.35|5052.93|5052.93|5052.35|5052.35|0
1621413240000|2021-05-19 08:34:00|5052.06|5052.06|5049.48|5049.48|5052.06|5052.06|5048.9|5048.9|0
1621413250000|2021-05-19 08:34:10|5049.7|5049.7|5049.67|5049.67|5049.7|5049.7|5049.19|5049.19|0
1621413260000|2021-05-19 08:34:20|5049.89|5049.89|5049.65|5049.65|5049.89|5049.89|5049.65|5049.65|0
1621413270000|2021-05-19 08:34:30|5049.41|5049.41|5049.41|5049.41|5049.41|5049.41|5049.41|5049.41|0
1621413280000|2021-05-19 08:34:40|5050.1|5050.1|5050.03|5050.03|5050.1|5050.1|5049.81|5049.81|0
1621413290000|2021-05-19 08:34:50|5050.51|5050.51|5050.51|5050.51|5050.51|5050.51|5050.51|5050.51|0
1621413300000|2021-05-19 08:35:00|5049.71|5049.71|5048.58|5048.58|5049.71|5049.71|5048.58|5048.58|0
1621413310000|2021-05-19 08:35:10|5047.94|5047.94|5048.06|5048.06|5048.06|5048.06|5047.77|5047.77|0
1621413320000|2021-05-19 08:35:20|5048.35|5048.35|5048.35|5048.35|5048.35|5048.35|5048.35|5048.35|0
1621413330000|2021-05-19 08:35:30|5048.32|5048.32|5048.07|5048.07|5048.32|5048.32|5048.07|5048.07|0
1621413340000|2021-05-19 08:35:40|5048.28|5048.28|5048.07|5048.07|5048.28|5048.28|5048.07|5048.07|0
1621413350000|2021-05-19 08:35:50|5047.83|5047.83|5045.09|5045.09|5047.83|5047.83|5045.09|5045.09|0
1621413360000|2021-05-19 08:36:00|5044.87|5044.87|5045.51|5045.51|5045.53|5045.53|5044.49|5044.49|0
1621413370000|2021-05-19 08:36:10|5046.38|5046.38|5045.51|5045.51|5046.38|5046.38|5045.51|5045.51|0
1621413380000|2021-05-19 08:36:20|5046.09|5046.09|5046.52|5046.52|5046.52|5046.52|5046.09|5046.09|0
1621413390000|2021-05-19 08:36:30|5046.74|5046.74|5046.97|5046.97|5046.97|5046.97|5046.74|5046.74|0
1621413400000|2021-05-19 08:36:40|5047.01|5047.01|5047.3|5047.3|5047.3|5047.3|5047.01|5047.01|0
1621413410000|2021-05-19 08:36:50|5047.8|5047.8|5047.84|5047.84|5047.84|5047.84|5047.8|5047.8|0
1621413420000|2021-05-19 08:37:00|5048.42|5048.42|5048.9|5048.9|5048.9|5048.9|5048.42|5048.42|0
1621413440000|2021-05-19 08:37:20|5048.91|5048.91|5048.67|5048.67|5048.91|5048.91|5048.67|5048.67|0
1621413460000|2021-05-19 08:37:40|5048.38|5048.38|5048.67|5048.67|5048.67|5048.67|5048.38|5048.38|0
1621413470000|2021-05-19 08:37:50|5048.43|5048.43|5050.3|5050.3|5050.3|5050.3|5047.85|5047.85|0
1621413480000|2021-05-19 08:38:00|5049.72|5049.72|5049.44|5049.44|5049.72|5049.72|5049.15|5049.15|0
1621413490000|2021-05-19 08:38:10|5049.65|5049.65|5050.52|5050.52|5050.52|5050.52|5049.65|5049.65|0
1621413510000|2021-05-19 08:38:30|5049.94|5049.94|5050.73|5050.73|5050.73|5050.73|5049.94|5049.94|0
1621413520000|2021-05-19 08:38:40|5050.95|5050.95|5052.03|5052.03|5052.25|5052.25|5050.95|5050.95|0
1621413540000|2021-05-19 08:39:00|5052.82|5052.82|5053.04|5053.04|5053.04|5053.04|5052.82|5052.82|0
1621413550000|2021-05-19 08:39:10|5053.33|5053.33|5053.62|5053.62|5053.62|5053.62|5053.33|5053.33|0
1621413570000|2021-05-19 08:39:30|5053.7|5053.7|5053.7|5053.7|5053.7|5053.7|5053.7|5053.7|0
1621413580000|2021-05-19 08:39:40|5053.12|5053.12|5054.06|5054.06|5054.06|5054.06|5053.12|5053.12|0
1621413590000|2021-05-19 08:39:50|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|0
1621413600000|2021-05-19 08:40:00|5053.63|5053.63|5053.63|5053.63|5053.63|5053.63|5053.63|5053.63|0
1621413640000|2021-05-19 08:40:40|5053.12|5053.12|5053.12|5053.12|5053.12|5053.12|5053.12|5053.12|0
1621413650000|2021-05-19 08:40:50|5052.84|5052.84|5052.84|5052.84|5052.84|5052.84|5052.84|5052.84|0
1621413660000|2021-05-19 08:41:00|5052.62|5052.62|5052.62|5052.62|5052.62|5052.62|5052.62|5052.62|0
1621413670000|2021-05-19 08:41:10|5053.34|5053.34|5053.37|5053.37|5053.37|5053.37|5052.86|5052.86|0
1621413710000|2021-05-19 08:41:50|5053.13|5053.13|5052.79|5052.79|5053.13|5053.13|5052.59|5052.59|0
1621413730000|2021-05-19 08:42:10|5052.5|5052.5|5053.08|5053.08|5053.08|5053.08|5052.5|5052.5|0
1621413740000|2021-05-19 08:42:20|5053.29|5053.29|5053.29|5053.29|5053.29|5053.29|5053.29|5053.29|0
1621413750000|2021-05-19 08:42:30|5053.08|5053.08|5053.08|5053.08|5053.08|5053.08|5053.08|5053.08|0
1621413760000|2021-05-19 08:42:40|5052.79|5052.79|5052.79|5052.79|5052.79|5052.79|5052.79|5052.79|0
1621413780000|2021-05-19 08:43:00|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|0
1621413800000|2021-05-19 08:43:20|5052.79|5052.79|5052.55|5052.55|5052.79|5052.79|5052.55|5052.55|0
1621413810000|2021-05-19 08:43:30|5052.57|5052.57|5052.59|5052.59|5052.59|5052.59|5052.57|5052.57|0
1621413820000|2021-05-19 08:43:40|5052.35|5052.35|5052.06|5052.06|5052.35|5052.35|5052.06|5052.06|0
1621413830000|2021-05-19 08:43:50|5052.35|5052.35|5052.35|5052.35|5052.35|5052.35|5052.35|5052.35|0
1621413840000|2021-05-19 08:44:00|5051.49|5051.49|5051.49|5051.49|5051.49|5051.49|5051.49|5051.49|0
1621413860000|2021-05-19 08:44:20|5051.78|5051.78|5052.57|5052.57|5052.57|5052.57|5051.78|5051.78|0
1621413870000|2021-05-19 08:44:30|5053.02|5053.02|5053.53|5053.53|5053.53|5053.53|5053.02|5053.02|0
1621413880000|2021-05-19 08:44:40|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|5053.82|0
1621413890000|2021-05-19 08:44:50|5052.95|5052.95|5052.95|5052.95|5052.95|5052.95|5052.95|5052.95|0
1621413920000|2021-05-19 08:45:20|5053.24|5053.24|5053.48|5053.48|5054.03|5054.03|5053.24|5053.24|0
1621413930000|2021-05-19 08:45:30|5053.77|5053.77|5054.06|5054.06|5054.06|5054.06|5053.77|5053.77|0
1621413940000|2021-05-19 08:45:40|5053.77|5053.77|5052.3|5052.3|5053.77|5053.77|5052.3|5052.3|0
1621413950000|2021-05-19 08:45:50|5052.59|5052.59|5052.3|5052.3|5052.59|5052.59|5052.3|5052.3|0
1621413960000|2021-05-19 08:46:00|5052.27|5052.27|5051.95|5051.95|5052.27|5052.27|5051.95|5051.95|0
1621413970000|2021-05-19 08:46:10|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|5051.6|5051.6|0
1621413990000|2021-05-19 08:46:30|5051.67|5051.67|5047.73|5047.73|5051.67|5051.67|5047.73|5047.73|0
1621414000000|2021-05-19 08:46:40|5047.71|5047.71|5048|5048|5048|5048|5047.71|5047.71|0
1621414030000|2021-05-19 08:47:10|5046.84|5046.84|5044.61|5044.61|5046.84|5046.84|5044.18|5044.18|0
1621414040000|2021-05-19 08:47:20|5044.53|5044.53|5043.43|5043.43|5044.53|5044.53|5043.43|5043.43|0
1621414050000|2021-05-19 08:47:30|5043.91|5043.91|5044.15|5044.15|5044.15|5044.15|5043.91|5043.91|0
1621414060000|2021-05-19 08:47:40|5044.43|5044.43|5045.25|5045.25|5045.25|5045.25|5044.43|5044.43|0
1621414070000|2021-05-19 08:47:50|5045.97|5045.97|5045.73|5045.73|5045.97|5045.97|5045.49|5045.49|0
1621414080000|2021-05-19 08:48:00|5045.97|5045.97|5045.25|5045.25|5045.97|5045.97|5044.53|5044.53|0
1621414090000|2021-05-19 08:48:10|5045.68|5045.68|5047.36|5047.36|5047.58|5047.58|5045.68|5045.68|0
1621414100000|2021-05-19 08:48:20|5047.12|5047.12|5047.12|5047.12|5047.12|5047.12|5047.12|5047.12|0
1621414110000|2021-05-19 08:48:30|5047.16|5047.16|5047.45|5047.45|5047.45|5047.45|5047.16|5047.16|0
1621414120000|2021-05-19 08:48:40|5047.24|5047.24|5047.24|5047.24|5047.24|5047.24|5047.24|5047.24|0
1621414140000|2021-05-19 08:49:00|5047|5047|5047|5047|5047|5047|5047|5047|0
1621414150000|2021-05-19 08:49:10|5047.24|5047.24|5046.71|5046.71|5047.24|5047.24|5046.71|5046.71|0
1621414160000|2021-05-19 08:49:20|5046.47|5046.47|5046.18|5046.18|5046.47|5046.47|5046.18|5046.18|0
1621414170000|2021-05-19 08:49:30|5046.42|5046.42|5046.71|5046.71|5046.71|5046.71|5046.42|5046.42|0
1621414180000|2021-05-19 08:49:40|5046.47|5046.47|5046.47|5046.47|5046.47|5046.47|5046.47|5046.47|0
1621414190000|2021-05-19 08:49:50|5046.04|5046.04|5046.48|5046.48|5046.52|5046.52|5046.04|5046.04|0
1621414200000|2021-05-19 08:50:00|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|5046.44|0
1621414210000|2021-05-19 08:50:10|5046.21|5046.21|5045.73|5045.73|5046.21|5046.21|5045.73|5045.73|0
1621414220000|2021-05-19 08:50:20|5045.29|5045.29|5044.04|5044.04|5045.29|5045.29|5044.04|5044.04|0
1621414230000|2021-05-19 08:50:30|5044.06|5044.06|5041.59|5041.59|5044.06|5044.06|5041.59|5041.59|0
1621414240000|2021-05-19 08:50:40|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|0
1621414250000|2021-05-19 08:50:50|5042.12|5042.12|5042.38|5042.38|5042.38|5042.38|5042.12|5042.12|0
1621414260000|2021-05-19 08:51:00|5042.39|5042.39|5042.8|5042.8|5043.04|5043.04|5042.37|5042.37|0
1621414270000|2021-05-19 08:51:10|5043.09|5043.09|5042.88|5042.88|5043.09|5043.09|5042.88|5042.88|0
1621414280000|2021-05-19 08:51:20|5042.3|5042.3|5041.7|5041.7|5042.51|5042.51|5041.7|5041.7|0
1621414290000|2021-05-19 08:51:30|5041.65|5041.65|5042.35|5042.35|5042.35|5042.35|5041.44|5041.44|0
1621414300000|2021-05-19 08:51:40|5042.59|5042.59|5042.59|5042.59|5042.59|5042.59|5042.59|5042.59|0
1621414310000|2021-05-19 08:51:50|5042.3|5042.3|5040.53|5040.53|5043.75|5043.75|5039.84|5039.84|0
1621414320000|2021-05-19 08:52:00|5040.09|5040.09|5040.99|5040.99|5040.99|5040.99|5040.09|5040.09|0
1621414330000|2021-05-19 08:52:10|5040.41|5040.41|5040.46|5040.46|5040.74|5040.74|5039|5039|0
1621414340000|2021-05-19 08:52:20|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|0
1621414350000|2021-05-19 08:52:30|5040.27|5040.27|5040.51|5040.51|5040.51|5040.51|5040.27|5040.27|0
1621414360000|2021-05-19 08:52:40|5040.27|5040.27|5036.57|5036.57|5040.27|5040.27|5036.33|5036.33|0
1621414370000|2021-05-19 08:52:50|5036.55|5036.55|5036.67|5036.67|5036.67|5036.67|5036.29|5036.29|0
1621414380000|2021-05-19 08:53:00|5036.63|5036.63|5036.66|5036.66|5036.66|5036.66|5036.63|5036.63|0
1621414390000|2021-05-19 08:53:10|5037.09|5037.09|5037.33|5037.33|5037.57|5037.57|5037.09|5037.09|0
1621414400000|2021-05-19 08:53:20|5037.29|5037.29|5037.22|5037.22|5037.29|5037.29|5036.98|5036.98|0
1621414410000|2021-05-19 08:53:30|5036.64|5036.64|5035.88|5035.88|5036.64|5036.64|5035.88|5035.88|0
1621414420000|2021-05-19 08:53:40|5036.17|5036.17|5036.74|5036.74|5036.74|5036.74|5036.17|5036.17|0
1621414440000|2021-05-19 08:54:00|5036.17|5036.17|5034.88|5034.88|5036.17|5036.17|5034.31|5034.31|0
1621414450000|2021-05-19 08:54:10|5034.64|5034.64|5035.92|5035.92|5035.92|5035.92|5034.64|5034.64|0
1621414460000|2021-05-19 08:54:20|5035.63|5035.63|5035.63|5035.63|5035.63|5035.63|5035.63|5035.63|0
1621414470000|2021-05-19 08:54:30|5035.87|5035.87|5035.87|5035.87|5035.87|5035.87|5035.87|5035.87|0
1621414480000|2021-05-19 08:54:40|5035.58|5035.58|5036.83|5036.83|5036.83|5036.83|5035.58|5035.58|0
1621414490000|2021-05-19 08:54:50|5037.07|5037.07|5037.51|5037.51|5037.51|5037.51|5037.07|5037.07|0
1621414500000|2021-05-19 08:55:00|5037.29|5037.29|5036.79|5036.79|5037.29|5037.29|5036.76|5036.76|0
1621414510000|2021-05-19 08:55:10|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|0
1621414520000|2021-05-19 08:55:20|5037.56|5037.56|5037.85|5037.85|5037.85|5037.85|5037.56|5037.56|0
1621414530000|2021-05-19 08:55:30|5038.28|5038.28|5038.54|5038.54|5038.57|5038.57|5038.28|5038.28|0
1621414540000|2021-05-19 08:55:40|5038.83|5038.83|5038.83|5038.83|5038.83|5038.83|5038.83|5038.83|0
1621414560000|2021-05-19 08:56:00|5039.31|5039.31|5039.31|5039.31|5039.31|5039.31|5039.31|5039.31|0
1621414570000|2021-05-19 08:56:10|5039.27|5039.27|5040.2|5040.2|5040.2|5040.2|5039.05|5039.05|0
1621414580000|2021-05-19 08:56:20|5039.91|5039.91|5040.12|5040.12|5040.12|5040.12|5039.88|5039.88|0
1621414590000|2021-05-19 08:56:30|5039.64|5039.64|5039.92|5039.92|5039.92|5039.92|5039.64|5039.64|0
1621414600000|2021-05-19 08:56:40|5039.94|5039.94|5039.94|5039.94|5039.94|5039.94|5039.94|5039.94|0
1621414610000|2021-05-19 08:56:50|5040.18|5040.18|5040.7|5040.7|5040.7|5040.7|5039.94|5039.94|0
1621414620000|2021-05-19 08:57:00|5040.94|5040.94|5041.92|5041.92|5041.92|5041.92|5040.94|5040.94|0
1621414630000|2021-05-19 08:57:10|5041.63|5041.63|5041.34|5041.34|5041.63|5041.63|5041.34|5041.34|0
1621414640000|2021-05-19 08:57:20|5040.87|5040.87|5040.29|5040.29|5040.87|5040.87|5040.29|5040.29|0
1621414650000|2021-05-19 08:57:30|5040.58|5040.58|5040|5040|5040.58|5040.58|5040|5040|0
1621414670000|2021-05-19 08:57:50|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|5040.58|0
1621414680000|2021-05-19 08:58:00|5040.63|5040.63|5040.87|5040.87|5041.15|5041.15|5040.63|5040.63|0
1621414690000|2021-05-19 08:58:10|5040.63|5040.63|5041.88|5041.88|5041.88|5041.88|5040.05|5040.05|0
1621414700000|2021-05-19 08:58:20|5042.21|5042.21|5043.63|5043.63|5043.63|5043.63|5042.21|5042.21|0
1621414710000|2021-05-19 08:58:30|5043.66|5043.66|5043.44|5043.44|5043.66|5043.66|5043.44|5043.44|0
1621414740000|2021-05-19 08:59:00|5042.73|5042.73|5042.94|5042.94|5042.94|5042.94|5042.73|5042.73|0
1621414770000|2021-05-19 08:59:30|5042.29|5042.29|5044.21|5044.21|5044.21|5044.21|5042.29|5042.29|0
1621414780000|2021-05-19 08:59:40|5044.5|5044.5|5044.79|5044.79|5044.79|5044.79|5044.5|5044.5|0
1621414800000|2021-05-19 09:00:00|5045.37|5045.37|5046.15|5046.15|5046.15|5046.15|5045.37|5045.37|0
1621414810000|2021-05-19 09:00:10|5046.39|5046.39|5046.39|5046.39|5046.39|5046.39|5046.39|5046.39|0
1621414820000|2021-05-19 09:00:20|5046.97|5046.97|5046.97|5046.97|5046.97|5046.97|5046.97|5046.97|0
1621414830000|2021-05-19 09:00:30|5047.69|5047.69|5048.5|5048.5|5048.5|5048.5|5047.69|5047.69|0
1621414840000|2021-05-19 09:00:40|5048.74|5048.74|5048.74|5048.74|5048.74|5048.74|5048.74|5048.74|0
1621414850000|2021-05-19 09:00:50|5048.77|5048.77|5053.23|5053.23|5053.23|5053.23|5048.77|5048.77|0
1621414860000|2021-05-19 09:01:00|5053.47|5053.47|5054.58|5054.58|5054.58|5054.58|5053.47|5053.47|0
1621414870000|2021-05-19 09:01:10|5055.53|5055.53|5055.53|5055.53|5055.53|5055.53|5055.53|5055.53|0
1621414880000|2021-05-19 09:01:20|5055.82|5055.82|5057.03|5057.03|5057.03|5057.03|5055.82|5055.82|0
1621414890000|2021-05-19 09:01:30|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|0
1621414900000|2021-05-19 09:01:40|5056.79|5056.79|5055.49|5055.49|5056.79|5056.79|5055.49|5055.49|0
1621414910000|2021-05-19 09:01:50|5056.07|5056.07|5056.31|5056.31|5056.31|5056.31|5056.07|5056.07|0
1621414920000|2021-05-19 09:02:00|5056.59|5056.59|5061.68|5061.68|5061.68|5061.68|5056.59|5056.59|0
1621414930000|2021-05-19 09:02:10|5061.1|5061.1|5060.83|5060.83|5061.15|5061.15|5060.83|5060.83|0
1621414940000|2021-05-19 09:02:20|5060.35|5060.35|5059.34|5059.34|5060.35|5060.35|5059.12|5059.12|0
1621414950000|2021-05-19 09:02:30|5059.92|5059.92|5062.1|5062.1|5062.1|5062.1|5059.92|5059.92|0
1621414960000|2021-05-19 09:02:40|5061.88|5061.88|5060.23|5060.23|5061.88|5061.88|5060.23|5060.23|0
1621414980000|2021-05-19 09:03:00|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|5060.47|0
1621415000000|2021-05-19 09:03:20|5060.18|5060.18|5062.56|5062.56|5062.56|5062.56|5060.18|5060.18|0
1621415010000|2021-05-19 09:03:30|5062.99|5062.99|5061.28|5061.28|5062.99|5062.99|5061.28|5061.28|0
1621415020000|2021-05-19 09:03:40|5061.24|5061.24|5061.25|5061.25|5061.25|5061.25|5061.24|5061.24|0
1621415040000|2021-05-19 09:04:00|5061.28|5061.28|5060.31|5060.31|5061.28|5061.28|5060.27|5060.27|0
1621415050000|2021-05-19 09:04:10|5060.24|5060.24|5062.07|5062.07|5062.07|5062.07|5060.03|5060.03|0
1621415060000|2021-05-19 09:04:20|5062.93|5062.93|5063.41|5063.41|5063.41|5063.41|5062.93|5062.93|0
1621415080000|2021-05-19 09:04:40|5064.2|5064.2|5064.92|5064.92|5064.92|5064.92|5064.2|5064.2|0
1621415090000|2021-05-19 09:04:50|5064.95|5064.95|5064.95|5064.95|5065.24|5065.24|5064.95|5064.95|0
1621415100000|2021-05-19 09:05:00|5064.66|5064.66|5065.43|5065.43|5065.43|5065.43|5064.14|5064.14|0
1621415110000|2021-05-19 09:05:10|5065.72|5065.72|5065.46|5065.46|5066.58|5066.58|5065.46|5065.46|0
1621415120000|2021-05-19 09:05:20|5066.03|5066.03|5066.54|5066.54|5066.54|5066.54|5066.03|5066.03|0
1621415130000|2021-05-19 09:05:30|5066.51|5066.51|5066.49|5066.49|5066.51|5066.51|5066.49|5066.49|0
1621415140000|2021-05-19 09:05:40|5066.25|5066.25|5066.04|5066.04|5066.25|5066.25|5066.04|5066.04|0
1621415150000|2021-05-19 09:05:50|5065.53|5065.53|5065.34|5065.34|5065.82|5065.82|5065.34|5065.34|0
1621415160000|2021-05-19 09:06:00|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|5065.58|0
1621415170000|2021-05-19 09:06:10|5065.34|5065.34|5065.1|5065.1|5065.34|5065.34|5065.1|5065.1|0
1621415180000|2021-05-19 09:06:20|5064.81|5064.81|5064.47|5064.47|5064.81|5064.81|5064.24|5064.24|0
1621415190000|2021-05-19 09:06:30|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|0
1621415200000|2021-05-19 09:06:40|5063.33|5063.33|5063.33|5063.33|5063.33|5063.33|5063.33|5063.33|0
1621415210000|2021-05-19 09:06:50|5063.56|5063.56|5064.31|5064.31|5064.31|5064.31|5063.56|5063.56|0
1621415220000|2021-05-19 09:07:00|5064.89|5064.89|5064.62|5064.62|5065.13|5065.13|5064.62|5064.62|0
1621415240000|2021-05-19 09:07:20|5064.14|5064.14|5063.04|5063.04|5064.14|5064.14|5063.04|5063.04|0
1621415250000|2021-05-19 09:07:30|5062.8|5062.8|5062.75|5062.75|5063.04|5063.04|5062.75|5062.75|0
1621415270000|2021-05-19 09:07:50|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|0
1621415280000|2021-05-19 09:08:00|5061.84|5061.84|5062.56|5062.56|5062.56|5062.56|5061.84|5061.84|0
1621415300000|2021-05-19 09:08:20|5063.51|5063.51|5063.51|5063.51|5063.51|5063.51|5063.51|5063.51|0
1621415310000|2021-05-19 09:08:30|5062.63|5062.63|5063.3|5063.3|5063.3|5063.3|5062.63|5062.63|0
1621415320000|2021-05-19 09:08:40|5063.08|5063.08|5062.12|5062.12|5063.08|5063.08|5062.12|5062.12|0
1621415330000|2021-05-19 09:08:50|5061.55|5061.55|5061.51|5061.51|5061.55|5061.55|5061.51|5061.51|0
1621415340000|2021-05-19 09:09:00|5061.59|5061.59|5059.24|5059.24|5061.59|5061.59|5059.24|5059.24|0
1621415350000|2021-05-19 09:09:10|5059.46|5059.46|5059.46|5059.46|5060.23|5060.23|5059.46|5059.46|0
1621415360000|2021-05-19 09:09:20|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|5060.15|0
1621415380000|2021-05-19 09:09:40|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|0
1621415400000|2021-05-19 09:10:00|5059.72|5059.72|5060.23|5060.23|5060.23|5060.23|5059.72|5059.72|0
1621415410000|2021-05-19 09:10:10|5060.44|5060.44|5061.16|5061.16|5061.16|5061.16|5060.44|5060.44|0
1621415420000|2021-05-19 09:10:20|5061.4|5061.4|5061.38|5061.38|5061.4|5061.4|5061.38|5061.38|0
1621415440000|2021-05-19 09:10:40|5061.09|5061.09|5061.09|5061.09|5061.09|5061.09|5061.09|5061.09|0
1621415450000|2021-05-19 09:10:50|5061.12|5061.12|5063.85|5063.85|5063.85|5063.85|5061.12|5061.12|0
1621415460000|2021-05-19 09:11:00|5063.39|5063.39|5063.39|5063.39|5063.63|5063.63|5063.39|5063.39|0
1621415470000|2021-05-19 09:11:10|5062.94|5062.94|5062.72|5062.72|5062.94|5062.94|5062.72|5062.72|0
1621415490000|2021-05-19 09:11:30|5062.43|5062.43|5062.19|5062.19|5062.43|5062.43|5061.9|5061.9|0
1621415500000|2021-05-19 09:11:40|5062.67|5062.67|5063.39|5063.39|5063.39|5063.39|5062.67|5062.67|0
1621415510000|2021-05-19 09:11:50|5063.68|5063.68|5062.94|5062.94|5063.68|5063.68|5062.94|5062.94|0
1621415520000|2021-05-19 09:12:00|5062.36|5062.36|5062.17|5062.17|5062.65|5062.65|5062.17|5062.17|0
1621415530000|2021-05-19 09:12:10|5061.74|5061.74|5063.59|5063.59|5063.59|5063.59|5061.74|5061.74|0
1621415550000|2021-05-19 09:12:30|5064.02|5064.02|5064.5|5064.5|5064.5|5064.5|5064.02|5064.02|0
1621415560000|2021-05-19 09:12:40|5064.51|5064.51|5063.78|5063.78|5064.51|5064.51|5063.77|5063.77|0
1621415570000|2021-05-19 09:12:50|5064.07|5064.07|5064.08|5064.08|5064.08|5064.08|5064.07|5064.07|0
1621415580000|2021-05-19 09:13:00|5063.79|5063.79|5062.54|5062.54|5063.79|5063.79|5062.54|5062.54|0
1621415590000|2021-05-19 09:13:10|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|5062.76|0
1621415600000|2021-05-19 09:13:20|5062.74|5062.74|5062.05|5062.05|5062.74|5062.74|5062.05|5062.05|0
1621415620000|2021-05-19 09:13:40|5063.11|5063.11|5062.82|5062.82|5063.11|5063.11|5062.82|5062.82|0
1621415640000|2021-05-19 09:14:00|5063.47|5063.47|5063.47|5063.47|5063.47|5063.47|5063.47|5063.47|0
1621415650000|2021-05-19 09:14:10|5063.49|5063.49|5063.79|5063.79|5063.79|5063.79|5063.49|5063.49|0
1621415660000|2021-05-19 09:14:20|5063.77|5063.77|5062.64|5062.64|5063.77|5063.77|5062.64|5062.64|0
1621415670000|2021-05-19 09:14:30|5063.37|5063.37|5064.32|5064.32|5064.32|5064.32|5063.37|5063.37|0
1621415680000|2021-05-19 09:14:40|5064.61|5064.61|5064.61|5064.61|5064.61|5064.61|5064.61|5064.61|0
1621415690000|2021-05-19 09:14:50|5065.76|5065.76|5066.05|5066.05|5066.05|5066.05|5065.76|5065.76|0
1621415700000|2021-05-19 09:15:00|5066.29|5066.29|5066.05|5066.05|5066.29|5066.29|5066.05|5066.05|0
1621415710000|2021-05-19 09:15:10|5065.76|5065.76|5065.76|5065.76|5065.76|5065.76|5065.76|5065.76|0
1621415720000|2021-05-19 09:15:20|5065.78|5065.78|5065.56|5065.56|5065.78|5065.78|5065.35|5065.35|0
1621415740000|2021-05-19 09:15:40|5066.04|5066.04|5067.77|5067.77|5067.77|5067.77|5066.04|5066.04|0
1621415750000|2021-05-19 09:15:50|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|0
1621415760000|2021-05-19 09:16:00|5068.5|5068.5|5069.21|5069.21|5069.21|5069.21|5068.5|5068.5|0
1621415770000|2021-05-19 09:16:10|5069.79|5069.79|5070.65|5070.65|5070.65|5070.65|5069.79|5069.79|0
1621415780000|2021-05-19 09:16:20|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|0
1621415790000|2021-05-19 09:16:30|5070.65|5070.65|5071.3|5071.3|5071.3|5071.3|5070.65|5070.65|0
1621415800000|2021-05-19 09:16:40|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|0
1621415810000|2021-05-19 09:16:50|5070.79|5070.79|5071.08|5071.08|5071.08|5071.08|5070.79|5070.79|0
1621415820000|2021-05-19 09:17:00|5072.04|5072.04|5072.33|5072.33|5072.33|5072.33|5072.04|5072.04|0
1621415840000|2021-05-19 09:17:20|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|5072.57|0
1621415850000|2021-05-19 09:17:30|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|0
1621415860000|2021-05-19 09:17:40|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|5073.17|0
1621415870000|2021-05-19 09:17:50|5073.6|5073.6|5073.6|5073.6|5073.89|5073.89|5073.6|5073.6|0
1621415880000|2021-05-19 09:18:00|5073.31|5073.31|5074.35|5074.35|5074.35|5074.35|5073.31|5073.31|0
1621415900000|2021-05-19 09:18:20|5074.83|5074.83|5073.58|5073.58|5074.83|5074.83|5073.58|5073.58|0
1621415910000|2021-05-19 09:18:30|5073.29|5073.29|5073.51|5073.51|5073.51|5073.51|5073.29|5073.29|0
1621415920000|2021-05-19 09:18:40|5074.03|5074.03|5074.47|5074.47|5074.47|5074.47|5074.03|5074.03|0
1621415930000|2021-05-19 09:18:50|5075.04|5075.04|5077.2|5077.2|5077.2|5077.2|5075.04|5075.04|0
1621415940000|2021-05-19 09:19:00|5077.22|5077.22|5077.36|5077.36|5077.58|5077.58|5077.22|5077.22|0
1621415960000|2021-05-19 09:19:20|5077.58|5077.58|5077.58|5077.58|5077.58|5077.58|5077.58|5077.58|0
1621415980000|2021-05-19 09:19:40|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|5078.53|0
1621415990000|2021-05-19 09:19:50|5078.59|5078.59|5079.54|5079.54|5079.54|5079.54|5078.59|5078.59|0
1621416000000|2021-05-19 09:20:00|5079.61|5079.61|5079.59|5079.59|5079.61|5079.61|5079.59|5079.59|0
1621416010000|2021-05-19 09:20:10|5079.3|5079.3|5079.3|5079.3|5079.3|5079.3|5079.3|5079.3|0
1621416020000|2021-05-19 09:20:20|5079.51|5079.51|5079.51|5079.51|5079.51|5079.51|5079.51|5079.51|0
1621416030000|2021-05-19 09:20:30|5079.54|5079.54|5079.3|5079.3|5079.54|5079.54|5079.3|5079.3|0
1621416060000|2021-05-19 09:21:00|5080.09|5080.09|5082.27|5082.27|5084.45|5084.45|5080.09|5080.09|0
1621416070000|2021-05-19 09:21:10|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|5081.19|5081.19|0
1621416080000|2021-05-19 09:21:20|5082.78|5082.78|5083.05|5083.05|5083.07|5083.07|5082.78|5082.78|0
1621416090000|2021-05-19 09:21:30|5084.24|5084.24|5083.19|5083.19|5084.24|5084.24|5083.19|5083.19|0
1621416100000|2021-05-19 09:21:40|5083.15|5083.15|5082.91|5082.91|5083.15|5083.15|5082.91|5082.91|0
1621416110000|2021-05-19 09:21:50|5082.88|5082.88|5083.38|5083.38|5083.38|5083.38|5082.88|5082.88|0
1621416120000|2021-05-19 09:22:00|5083.09|5083.09|5082.88|5082.88|5083.09|5083.09|5082.88|5082.88|0
1621416130000|2021-05-19 09:22:10|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|0
1621416140000|2021-05-19 09:22:20|5083.27|5083.27|5083.36|5083.36|5084.32|5084.32|5083.27|5083.27|0
1621416160000|2021-05-19 09:22:40|5083.32|5083.32|5081.09|5081.09|5083.32|5083.32|5081.09|5081.09|0
1621416170000|2021-05-19 09:22:50|5080.66|5080.66|5080.66|5080.66|5080.88|5080.88|5080.66|5080.66|0
1621416180000|2021-05-19 09:23:00|5080.37|5080.37|5080.42|5080.42|5080.42|5080.42|5080.13|5080.13|0
1621416200000|2021-05-19 09:23:20|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|0
1621416220000|2021-05-19 09:23:40|5080.4|5080.4|5080.4|5080.4|5080.4|5080.4|5080.4|5080.4|0
1621416230000|2021-05-19 09:23:50|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|0
1621416250000|2021-05-19 09:24:10|5080.45|5080.45|5079.88|5079.88|5080.45|5080.45|5079.88|5079.88|0
1621416260000|2021-05-19 09:24:20|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|0
1621416280000|2021-05-19 09:24:40|5079.06|5079.06|5078.19|5078.19|5079.06|5079.06|5078.19|5078.19|0
1621416290000|2021-05-19 09:24:50|5077.33|5077.33|5077.31|5077.31|5077.33|5077.33|5077.31|5077.31|0
1621416300000|2021-05-19 09:25:00|5077.89|5077.89|5078.77|5078.77|5078.77|5078.77|5077.89|5077.89|0
1621416310000|2021-05-19 09:25:10|5079.06|5079.06|5079.06|5079.06|5079.06|5079.06|5079.06|5079.06|0
1621416330000|2021-05-19 09:25:30|5078.82|5078.82|5078.82|5078.82|5078.82|5078.82|5078.82|5078.82|0
1621416360000|2021-05-19 09:26:00|5078.61|5078.61|5078.82|5078.82|5078.82|5078.82|5078.61|5078.61|0
1621416370000|2021-05-19 09:26:10|5079.04|5079.04|5079.3|5079.3|5079.3|5079.3|5079.04|5079.04|0
1621416380000|2021-05-19 09:26:20|5079.59|5079.59|5078.44|5078.44|5079.59|5079.59|5078.22|5078.22|0
1621416390000|2021-05-19 09:26:30|5077.96|5077.96|5077.72|5077.72|5079.21|5079.21|5077.5|5077.5|0
1621416400000|2021-05-19 09:26:40|5078.15|5078.15|5078.63|5078.63|5078.63|5078.63|5078.15|5078.15|0
1621416420000|2021-05-19 09:27:00|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|0
1621416430000|2021-05-19 09:27:10|5079.64|5079.64|5080.12|5080.12|5080.12|5080.12|5079.64|5079.64|0
1621416440000|2021-05-19 09:27:20|5080.41|5080.41|5079.74|5079.74|5080.41|5080.41|5079.74|5079.74|0
1621416460000|2021-05-19 09:27:40|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|0
1621416480000|2021-05-19 09:28:00|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|0
1621416490000|2021-05-19 09:28:10|5078.54|5078.54|5078.25|5078.25|5078.54|5078.54|5078.25|5078.25|0
1621416500000|2021-05-19 09:28:20|5078.73|5078.73|5078.48|5078.48|5078.73|5078.73|5078.48|5078.48|0
1621416510000|2021-05-19 09:28:30|5078.69|5078.69|5077.76|5077.76|5078.69|5078.69|5077.76|5077.76|0
1621416520000|2021-05-19 09:28:40|5077.33|5077.33|5077.21|5077.21|5077.33|5077.33|5077.09|5077.09|0
1621416540000|2021-05-19 09:29:00|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|0
1621416550000|2021-05-19 09:29:10|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|0
1621416560000|2021-05-19 09:29:20|5078.12|5078.12|5078.12|5078.12|5078.12|5078.12|5078.12|5078.12|0
1621416570000|2021-05-19 09:29:30|5077.54|5077.54|5076.77|5076.77|5077.54|5077.54|5076.77|5076.77|0
1621416580000|2021-05-19 09:29:40|5076.48|5076.48|5076.04|5076.04|5076.48|5076.48|5076.04|5076.04|0
1621416590000|2021-05-19 09:29:50|5075.75|5075.75|5075.51|5075.51|5075.75|5075.75|5075.51|5075.51|0
1621416600000|2021-05-19 09:30:00|5075|5075|5076.72|5076.72|5076.72|5076.72|5075|5075|0
1621416610000|2021-05-19 09:30:10|5076.75|5076.75|5077.04|5077.04|5077.04|5077.04|5076.75|5076.75|0
1621416620000|2021-05-19 09:30:20|5078.5|5078.5|5078.21|5078.21|5078.81|5078.81|5078.21|5078.21|0
1621416630000|2021-05-19 09:30:30|5077.68|5077.68|5077.46|5077.46|5077.68|5077.68|5077.46|5077.46|0
1621416640000|2021-05-19 09:30:40|5077.75|5077.75|5077.72|5077.72|5077.75|5077.75|5077.72|5077.72|0
1621416650000|2021-05-19 09:30:50|5078.01|5078.01|5078.01|5078.01|5078.01|5078.01|5078.01|5078.01|0
1621416660000|2021-05-19 09:31:00|5078.23|5078.23|5078.71|5078.71|5078.71|5078.71|5078.23|5078.23|0
1621416680000|2021-05-19 09:31:20|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|0
1621416690000|2021-05-19 09:31:30|5078.31|5078.31|5078.31|5078.31|5078.31|5078.31|5078.31|5078.31|0
1621416700000|2021-05-19 09:31:40|5078.55|5078.55|5078.55|5078.55|5078.55|5078.55|5078.55|5078.55|0
1621416710000|2021-05-19 09:31:50|5079.13|5079.13|5078.02|5078.02|5079.13|5079.13|5078.02|5078.02|0
1621416720000|2021-05-19 09:32:00|5077.78|5077.78|5077.2|5077.2|5077.78|5077.78|5077.2|5077.2|0
1621416730000|2021-05-19 09:32:10|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|0
1621416740000|2021-05-19 09:32:20|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|5077.49|0
1621416750000|2021-05-19 09:32:30|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|0
1621416760000|2021-05-19 09:32:40|5077.57|5077.57|5078.26|5078.26|5078.26|5078.26|5077.57|5077.57|0
1621416770000|2021-05-19 09:32:50|5078.55|5078.55|5079|5079|5079|5079|5078.55|5078.55|0
1621416780000|2021-05-19 09:33:00|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|0
1621416790000|2021-05-19 09:33:10|5079.7|5079.7|5079.46|5079.46|5079.7|5079.7|5079.46|5079.46|0
1621416810000|2021-05-19 09:33:30|5079.7|5079.7|5080.78|5080.78|5080.78|5080.78|5079.7|5079.7|0
1621416820000|2021-05-19 09:33:40|5080.2|5080.2|5079.4|5079.4|5080.44|5080.44|5079.4|5079.4|0
1621416830000|2021-05-19 09:33:50|5079.18|5079.18|5080.4|5080.4|5080.4|5080.4|5079.18|5079.18|0
1621416840000|2021-05-19 09:34:00|5080.62|5080.62|5080.38|5080.38|5080.86|5080.86|5080.38|5080.38|0
1621416850000|2021-05-19 09:34:10|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|0
1621416870000|2021-05-19 09:34:30|5078.68|5078.68|5079.42|5079.42|5079.42|5079.42|5078.1|5078.1|0
1621416880000|2021-05-19 09:34:40|5079.3|5079.3|5079.3|5079.3|5079.3|5079.3|5079.3|5079.3|0
1621416890000|2021-05-19 09:34:50|5078.85|5078.85|5078.42|5078.42|5078.85|5078.85|5078.42|5078.42|0
1621416910000|2021-05-19 09:35:10|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|0
1621416940000|2021-05-19 09:35:40|5078.39|5078.39|5078.68|5078.68|5078.68|5078.68|5078.39|5078.39|0
1621416960000|2021-05-19 09:36:00|5078.39|5078.39|5078.39|5078.39|5078.39|5078.39|5078.39|5078.39|0
1621416970000|2021-05-19 09:36:10|5078.63|5078.63|5078.63|5078.63|5078.63|5078.63|5078.63|5078.63|0
1621416980000|2021-05-19 09:36:20|5078.92|5078.92|5079.11|5079.11|5079.11|5079.11|5078.92|5078.92|0
1621416990000|2021-05-19 09:36:30|5078.87|5078.87|5078.87|5078.87|5078.87|5078.87|5078.87|5078.87|0
1621417000000|2021-05-19 09:36:40|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|0
1621417010000|2021-05-19 09:36:50|5079.04|5079.04|5079.76|5079.76|5079.76|5079.76|5079.04|5079.04|0
1621417020000|2021-05-19 09:37:00|5079.71|5079.71|5082.52|5082.52|5082.52|5082.52|5079.71|5079.71|0
1621417030000|2021-05-19 09:37:10|5081.8|5081.8|5081.15|5081.15|5081.8|5081.8|5081.15|5081.15|0
1621417040000|2021-05-19 09:37:20|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|0
1621417050000|2021-05-19 09:37:30|5081.82|5081.82|5082.32|5082.32|5082.73|5082.73|5081.82|5081.82|0
1621417070000|2021-05-19 09:37:50|5083.47|5083.47|5084.19|5084.19|5084.19|5084.19|5083.47|5083.47|0
1621417090000|2021-05-19 09:38:10|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|5084.67|0
1621417100000|2021-05-19 09:38:20|5084.19|5084.19|5084.19|5084.19|5084.19|5084.19|5084.19|5084.19|0
1621417110000|2021-05-19 09:38:30|5085.27|5085.27|5085.27|5085.27|5085.27|5085.27|5085.27|5085.27|0
1621417130000|2021-05-19 09:38:50|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|0
1621417140000|2021-05-19 09:39:00|5084.41|5084.41|5084.84|5084.84|5084.84|5084.84|5084.41|5084.41|0
1621417150000|2021-05-19 09:39:10|5085.13|5085.13|5085.16|5085.16|5085.16|5085.16|5085.13|5085.13|0
1621417160000|2021-05-19 09:39:20|5085.74|5085.74|5087.18|5087.18|5087.18|5087.18|5085.74|5085.74|0
1621417170000|2021-05-19 09:39:30|5087.22|5087.22|5087.69|5087.69|5087.69|5087.69|5087.22|5087.22|0
1621417190000|2021-05-19 09:39:50|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|0
1621417210000|2021-05-19 09:40:10|5087.74|5087.74|5089.04|5089.04|5089.04|5089.04|5087.74|5087.74|0
1621417220000|2021-05-19 09:40:20|5089.07|5089.07|5090.19|5090.19|5090.19|5090.19|5089.07|5089.07|0
1621417250000|2021-05-19 09:40:50|5090.67|5090.67|5090.14|5090.14|5090.67|5090.67|5090.14|5090.14|0
1621417260000|2021-05-19 09:41:00|5089.62|5089.62|5089.33|5089.33|5089.62|5089.62|5089.33|5089.33|0
1621417280000|2021-05-19 09:41:20|5089.04|5089.04|5089.33|5089.33|5089.33|5089.33|5089.04|5089.04|0
1621417310000|2021-05-19 09:41:50|5089.62|5089.62|5089|5089|5089.62|5089.62|5089|5089|0
1621417330000|2021-05-19 09:42:10|5087.75|5087.75|5087.46|5087.46|5087.75|5087.75|5087.46|5087.46|0
1621417340000|2021-05-19 09:42:20|5086.82|5086.82|5086.82|5086.82|5086.82|5086.82|5086.82|5086.82|0
1621417350000|2021-05-19 09:42:30|5087.03|5087.03|5086.82|5086.82|5087.03|5087.03|5086.82|5086.82|0
1621417370000|2021-05-19 09:42:50|5087.03|5087.03|5087.51|5087.51|5087.51|5087.51|5087.03|5087.03|0
1621417380000|2021-05-19 09:43:00|5087.61|5087.61|5086.56|5086.56|5087.61|5087.61|5086.56|5086.56|0
1621417400000|2021-05-19 09:43:20|5086.77|5086.77|5085.86|5085.86|5086.77|5086.77|5085.86|5085.86|0
1621417430000|2021-05-19 09:43:50|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|5085.28|0
1621417440000|2021-05-19 09:44:00|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|0
1621417450000|2021-05-19 09:44:10|5084.63|5084.63|5085.5|5085.5|5085.5|5085.5|5084.63|5084.63|0
1621417470000|2021-05-19 09:44:30|5085.74|5085.74|5085.21|5085.21|5085.74|5085.74|5084.99|5084.99|0
1621417480000|2021-05-19 09:44:40|5084.76|5084.76|5083.24|5083.24|5084.76|5084.76|5083.24|5083.24|0
1621417500000|2021-05-19 09:45:00|5082.59|5082.59|5082.35|5082.35|5082.59|5082.59|5082.35|5082.35|0
1621417510000|2021-05-19 09:45:10|5081.39|5081.39|5081.82|5081.82|5081.82|5081.82|5081.39|5081.39|0
1621417530000|2021-05-19 09:45:30|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|0
1621417550000|2021-05-19 09:45:50|5080.57|5080.57|5080.52|5080.52|5080.57|5080.57|5080.52|5080.52|0
1621417560000|2021-05-19 09:46:00|5079.75|5079.75|5079.46|5079.46|5079.75|5079.75|5079.46|5079.46|0
1621417580000|2021-05-19 09:46:20|5079.17|5079.17|5079.46|5079.46|5079.46|5079.46|5079.17|5079.17|0
1621417590000|2021-05-19 09:46:30|5079.17|5079.17|5078.38|5078.38|5079.24|5079.24|5078.38|5078.38|0
1621417600000|2021-05-19 09:46:40|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|0
1621417610000|2021-05-19 09:46:50|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|0
1621417620000|2021-05-19 09:47:00|5076.32|5076.32|5074.34|5074.34|5076.61|5076.61|5074.08|5074.08|0
1621417630000|2021-05-19 09:47:10|5074.55|5074.55|5075.02|5075.02|5075.02|5075.02|5074.32|5074.32|0
1621417640000|2021-05-19 09:47:20|5075.23|5075.23|5075.81|5075.81|5075.81|5075.81|5075.23|5075.23|0
1621417670000|2021-05-19 09:47:50|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|0
1621417680000|2021-05-19 09:48:00|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|0
1621417690000|2021-05-19 09:48:10|5075.57|5075.57|5075.36|5075.36|5075.57|5075.57|5075.36|5075.36|0
1621417700000|2021-05-19 09:48:20|5075.39|5075.39|5075.39|5075.39|5075.39|5075.39|5075.39|5075.39|0
1621417710000|2021-05-19 09:48:30|5075.15|5075.15|5074.07|5074.07|5075.15|5075.15|5074.07|5074.07|0
1621417720000|2021-05-19 09:48:40|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|0
1621417730000|2021-05-19 09:48:50|5073.24|5073.24|5072.58|5072.58|5073.24|5073.24|5072.58|5072.58|0
1621417740000|2021-05-19 09:49:00|5072.29|5072.29|5072.79|5072.79|5072.79|5072.79|5072.29|5072.29|0
1621417750000|2021-05-19 09:49:10|5073.08|5073.08|5073.08|5073.08|5073.08|5073.08|5073.08|5073.08|0
1621417760000|2021-05-19 09:49:20|5072.86|5072.86|5072.86|5072.86|5072.86|5072.86|5072.86|5072.86|0
1621417770000|2021-05-19 09:49:30|5073.08|5073.08|5073.08|5073.08|5073.08|5073.08|5073.08|5073.08|0
1621417800000|2021-05-19 09:50:00|5073.66|5073.66|5075.6|5075.6|5075.6|5075.6|5073.66|5073.66|0
1621417810000|2021-05-19 09:50:10|5076.08|5076.08|5075.5|5075.5|5076.08|5076.08|5075.5|5075.5|0
1621417820000|2021-05-19 09:50:20|5075.48|5075.48|5075.72|5075.72|5075.72|5075.72|5075.48|5075.48|0
1621417830000|2021-05-19 09:50:30|5075.48|5075.48|5076.27|5076.27|5076.27|5076.27|5075.48|5075.48|0
1621417840000|2021-05-19 09:50:40|5075.98|5075.98|5074.71|5074.71|5075.98|5075.98|5074.71|5074.71|0
1621417850000|2021-05-19 09:50:50|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1621417860000|2021-05-19 09:51:00|5074.42|5074.42|5074.13|5074.13|5074.42|5074.42|5074.13|5074.13|0
1621417870000|2021-05-19 09:51:10|5073.49|5073.49|5073.82|5073.82|5073.82|5073.82|5073.49|5073.49|0
1621417890000|2021-05-19 09:51:30|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|5074.26|0
1621417900000|2021-05-19 09:51:40|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1621417910000|2021-05-19 09:51:50|5072.72|5072.72|5072.21|5072.21|5072.72|5072.72|5072.21|5072.21|0
1621417920000|2021-05-19 09:52:00|5072|5072|5070.82|5070.82|5072|5072|5070.82|5070.82|0
1621417930000|2021-05-19 09:52:10|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|5070.37|0
1621417940000|2021-05-19 09:52:20|5070.08|5070.08|5069.36|5069.36|5070.08|5070.08|5069.36|5069.36|0
1621417950000|2021-05-19 09:52:30|5069.57|5069.57|5069.57|5069.57|5069.57|5069.57|5069.57|5069.57|0
1621417960000|2021-05-19 09:52:40|5069.79|5069.79|5071.25|5071.25|5071.25|5071.25|5069.79|5069.79|0
1621417970000|2021-05-19 09:52:50|5070.77|5070.77|5070.34|5070.34|5070.77|5070.77|5070.34|5070.34|0
1621417980000|2021-05-19 09:53:00|5070.6|5070.6|5070.37|5070.37|5070.6|5070.6|5070.37|5070.37|0
1621417990000|2021-05-19 09:53:10|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|0
1621418000000|2021-05-19 09:53:20|5070.46|5070.46|5070.46|5070.46|5070.7|5070.7|5070.24|5070.24|0
1621418010000|2021-05-19 09:53:30|5070.17|5070.17|5069.74|5069.74|5070.17|5070.17|5069.74|5069.74|0
1621418020000|2021-05-19 09:53:40|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|5069.26|0
1621418030000|2021-05-19 09:53:50|5069.04|5069.04|5069.28|5069.28|5069.28|5069.28|5069.04|5069.04|0
1621418040000|2021-05-19 09:54:00|5069.57|5069.57|5069.57|5069.57|5069.57|5069.57|5069.57|5069.57|0
1621418050000|2021-05-19 09:54:10|5069.12|5069.12|5069.12|5069.12|5069.12|5069.12|5069.12|5069.12|0
1621418060000|2021-05-19 09:54:20|5068.83|5068.83|5068.06|5068.06|5068.83|5068.83|5068.06|5068.06|0
1621418070000|2021-05-19 09:54:30|5068|5068|5066.21|5066.21|5068|5068|5066.21|5066.21|0
1621418080000|2021-05-19 09:54:40|5065.34|5065.34|5066.08|5066.08|5066.08|5066.08|5065.1|5065.1|0
1621418090000|2021-05-19 09:54:50|5065.84|5065.84|5065.84|5065.84|5065.84|5065.84|5065.84|5065.84|0
1621418100000|2021-05-19 09:55:00|5065.79|5065.79|5065.33|5065.33|5065.79|5065.79|5065.11|5065.11|0
1621418110000|2021-05-19 09:55:10|5065.62|5065.62|5064.59|5064.59|5065.86|5065.86|5064.59|5064.59|0
1621418120000|2021-05-19 09:55:20|5064.57|5064.57|5064.81|5064.81|5064.81|5064.81|5064.57|5064.57|0
1621418130000|2021-05-19 09:55:30|5064.52|5064.52|5064.28|5064.28|5064.52|5064.52|5064.28|5064.28|0
1621418140000|2021-05-19 09:55:40|5063.27|5063.27|5062.98|5062.98|5063.27|5063.27|5062.98|5062.98|0
1621418150000|2021-05-19 09:55:50|5063.56|5063.56|5063.32|5063.32|5063.56|5063.56|5063.32|5063.32|0
1621418160000|2021-05-19 09:56:00|5063.75|5063.75|5064.28|5064.28|5064.28|5064.28|5063.75|5063.75|0
1621418170000|2021-05-19 09:56:10|5064.81|5064.81|5065.24|5065.24|5065.24|5065.24|5064.81|5064.81|0
1621418190000|2021-05-19 09:56:30|5064.45|5064.45|5063.97|5063.97|5064.45|5064.45|5063.97|5063.97|0
1621418200000|2021-05-19 09:56:40|5062.53|5062.53|5063.39|5063.39|5063.39|5063.39|5062.53|5062.53|0
1621418210000|2021-05-19 09:56:50|5063.68|5063.68|5063.44|5063.44|5063.68|5063.68|5063.44|5063.44|0
1621418220000|2021-05-19 09:57:00|5063.92|5063.92|5063|5063|5063.92|5063.92|5062.78|5062.78|0
1621418230000|2021-05-19 09:57:10|5062.98|5062.98|5061.32|5061.32|5062.98|5062.98|5061.32|5061.32|0
1621418240000|2021-05-19 09:57:20|5061.61|5061.61|5062.16|5062.16|5062.16|5062.16|5061.44|5061.44|0
1621418250000|2021-05-19 09:57:30|5062.2|5062.2|5062.44|5062.44|5062.44|5062.44|5062.2|5062.2|0
1621418260000|2021-05-19 09:57:40|5062.68|5062.68|5063.2|5063.2|5063.2|5063.2|5062.68|5062.68|0
1621418290000|2021-05-19 09:58:10|5063.85|5063.85|5064.14|5064.14|5064.14|5064.14|5063.61|5063.61|0
1621418300000|2021-05-19 09:58:20|5064.38|5064.38|5065.12|5065.12|5065.41|5065.41|5064.38|5064.38|0
1621418310000|2021-05-19 09:58:30|5065.34|5065.34|5065.63|5065.63|5065.63|5065.63|5065.34|5065.34|0
1621418320000|2021-05-19 09:58:40|5065.34|5065.34|5065.34|5065.34|5065.34|5065.34|5065.34|5065.34|0
1621418330000|2021-05-19 09:58:50|5065.1|5065.1|5065.1|5065.1|5065.1|5065.1|5065.1|5065.1|0
1621418340000|2021-05-19 09:59:00|5065.68|5065.68|5066.26|5066.26|5066.55|5066.55|5065.68|5065.68|0
1621418350000|2021-05-19 09:59:10|5066.55|5066.55|5066.76|5066.76|5066.76|5066.76|5066.55|5066.55|0
1621418360000|2021-05-19 09:59:20|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|0
1621418370000|2021-05-19 09:59:30|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|0
1621418380000|2021-05-19 09:59:40|5066.42|5066.42|5066.18|5066.18|5066.42|5066.42|5066.18|5066.18|0
1621418390000|2021-05-19 09:59:50|5065.99|5065.99|5065.7|5065.7|5065.99|5065.99|5065.7|5065.7|0
1621418400000|2021-05-19 10:00:00|5065.01|5065.01|5065.01|5065.01|5065.01|5065.01|5065.01|5065.01|0
1621418420000|2021-05-19 10:00:20|5064.77|5064.77|5063.88|5063.88|5064.77|5064.77|5063.88|5063.88|0
1621418440000|2021-05-19 10:00:40|5063.66|5063.66|5063.66|5063.66|5063.66|5063.66|5063.66|5063.66|0
1621418450000|2021-05-19 10:00:50|5063.88|5063.88|5064.17|5064.17|5064.17|5064.17|5063.88|5063.88|0
1621418460000|2021-05-19 10:01:00|5064.65|5064.65|5064.19|5064.19|5064.65|5064.65|5064.19|5064.19|0
1621418470000|2021-05-19 10:01:10|5063.9|5063.9|5064.41|5064.41|5064.41|5064.41|5063.9|5063.9|0
1621418480000|2021-05-19 10:01:20|5064.7|5064.7|5065.62|5065.62|5065.62|5065.62|5064.7|5064.7|0
1621418490000|2021-05-19 10:01:30|5065.4|5065.4|5066.69|5066.69|5066.69|5066.69|5065.4|5065.4|0
1621418500000|2021-05-19 10:01:40|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|0
1621418510000|2021-05-19 10:01:50|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|0
1621418520000|2021-05-19 10:02:00|5066.07|5066.07|5066.07|5066.07|5066.07|5066.07|5066.07|5066.07|0
1621418530000|2021-05-19 10:02:10|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|0
1621418540000|2021-05-19 10:02:20|5065.01|5065.01|5064.79|5064.79|5065.01|5065.01|5064.79|5064.79|0
1621418570000|2021-05-19 10:02:50|5064.29|5064.29|5064.07|5064.07|5064.29|5064.29|5064.07|5064.07|0
1621418580000|2021-05-19 10:03:00|5063.78|5063.78|5063.74|5063.74|5063.78|5063.78|5063.74|5063.74|0
1621418590000|2021-05-19 10:03:10|5062.55|5062.55|5061.78|5061.78|5062.55|5062.55|5061.78|5061.78|0
1621418620000|2021-05-19 10:03:40|5062.02|5062.02|5061.73|5061.73|5062.02|5062.02|5061.73|5061.73|0
1621418630000|2021-05-19 10:03:50|5061.49|5061.49|5061.47|5061.47|5061.49|5061.49|5061.47|5061.47|0
1621418640000|2021-05-19 10:04:00|5060.17|5060.17|5060.46|5060.46|5060.46|5060.46|5060.17|5060.17|0
1621418650000|2021-05-19 10:04:10|5060.68|5060.68|5061.66|5061.66|5061.66|5061.66|5060.68|5060.68|0
1621418660000|2021-05-19 10:04:20|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|0
1621418670000|2021-05-19 10:04:30|5061.21|5061.21|5061.21|5061.21|5061.21|5061.21|5061.21|5061.21|0
1621418690000|2021-05-19 10:04:50|5062.31|5062.31|5061.35|5061.35|5062.31|5062.31|5061.35|5061.35|0
1621418700000|2021-05-19 10:05:00|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|5060.82|0
1621418720000|2021-05-19 10:05:20|5060.39|5060.39|5059.29|5059.29|5060.39|5060.39|5059.29|5059.29|0
1621418730000|2021-05-19 10:05:30|5058.82|5058.82|5057.95|5057.95|5058.82|5058.82|5057.95|5057.95|0
1621418740000|2021-05-19 10:05:40|5057.93|5057.93|5057.52|5057.52|5058.22|5058.22|5057.52|5057.52|0
1621418750000|2021-05-19 10:05:50|5057.74|5057.74|5058.31|5058.31|5058.89|5058.89|5057.74|5057.74|0
1621418760000|2021-05-19 10:06:00|5058.6|5058.6|5058.31|5058.31|5058.6|5058.6|5058.31|5058.31|0
1621418770000|2021-05-19 10:06:10|5058.03|5058.03|5058.31|5058.31|5058.31|5058.31|5058.03|5058.03|0
1621418780000|2021-05-19 10:06:20|5058.55|5058.55|5057.68|5057.68|5058.55|5058.55|5057.68|5057.68|0
1621418790000|2021-05-19 10:06:30|5057.66|5057.66|5057.66|5057.66|5057.66|5057.66|5057.66|5057.66|0
1621418800000|2021-05-19 10:06:40|5057.18|5057.18|5056.31|5056.31|5057.18|5057.18|5056.31|5056.31|0
1621418810000|2021-05-19 10:06:50|5056.6|5056.6|5056.6|5056.6|5056.6|5056.6|5056.6|5056.6|0
1621418820000|2021-05-19 10:07:00|5056.31|5056.31|5056.6|5056.6|5056.6|5056.6|5056.31|5056.31|0
1621418830000|2021-05-19 10:07:10|5056.31|5056.31|5056.79|5056.79|5057.08|5057.08|5056.1|5056.1|0
1621418840000|2021-05-19 10:07:20|5056.55|5056.55|5056.26|5056.26|5056.55|5056.55|5056.26|5056.26|0
1621418850000|2021-05-19 10:07:30|5055.97|5055.97|5056.88|5056.88|5056.88|5056.88|5055.97|5055.97|0
1621418860000|2021-05-19 10:07:40|5056.59|5056.59|5056.36|5056.36|5056.65|5056.65|5056.36|5056.36|0
1621418870000|2021-05-19 10:07:50|5056.6|5056.6|5056.6|5056.6|5056.6|5056.6|5056.6|5056.6|0
1621418880000|2021-05-19 10:08:00|5055.73|5055.73|5055.73|5055.73|5056.31|5056.31|5055.73|5055.73|0
1621418890000|2021-05-19 10:08:10|5056.31|5056.31|5055.52|5055.52|5056.31|5056.31|5055.52|5055.52|0
1621418910000|2021-05-19 10:08:30|5056.1|5056.1|5055.81|5055.81|5056.1|5056.1|5055.81|5055.81|0
1621418920000|2021-05-19 10:08:40|5056.31|5056.31|5056.31|5056.31|5056.31|5056.31|5056.31|5056.31|0
1621418940000|2021-05-19 10:09:00|5056.3|5056.3|5056.3|5056.3|5056.3|5056.3|5056.3|5056.3|0
1621418950000|2021-05-19 10:09:10|5056.06|5056.06|5055.48|5055.48|5056.06|5056.06|5055.48|5055.48|0
1621418960000|2021-05-19 10:09:20|5055.19|5055.19|5055.46|5055.46|5055.77|5055.77|5055.19|5055.19|0
1621418970000|2021-05-19 10:09:30|5055.17|5055.17|5054.4|5054.4|5056.04|5056.04|5054.4|5054.4|0
1621418980000|2021-05-19 10:09:40|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|0
1621418990000|2021-05-19 10:09:50|5054.59|5054.59|5052.87|5052.87|5054.59|5054.59|5052.87|5052.87|0
1621419000000|2021-05-19 10:10:00|5053.81|5053.81|5054.62|5054.62|5054.62|5054.62|5053.81|5053.81|0
1621419020000|2021-05-19 10:10:20|5055.13|5055.13|5055.93|5055.93|5055.93|5055.93|5055.13|5055.13|0
1621419030000|2021-05-19 10:10:30|5056.22|5056.22|5056.22|5056.22|5056.22|5056.22|5056.22|5056.22|0
1621419050000|2021-05-19 10:10:50|5056.7|5056.7|5056.7|5056.7|5056.7|5056.7|5056.7|5056.7|0
1621419060000|2021-05-19 10:11:00|5056.99|5056.99|5057.18|5057.18|5057.18|5057.18|5056.68|5056.68|0
1621419070000|2021-05-19 10:11:10|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|0
1621419080000|2021-05-19 10:11:20|5056.1|5056.1|5056.15|5056.15|5056.15|5056.15|5055.57|5055.57|0
1621419090000|2021-05-19 10:11:30|5056.44|5056.44|5056.74|5056.74|5056.74|5056.74|5056.44|5056.44|0
1621419100000|2021-05-19 10:11:40|5057.46|5057.46|5058.13|5058.13|5058.13|5058.13|5057.46|5057.46|0
1621419110000|2021-05-19 10:11:50|5058.14|5058.14|5058.14|5058.14|5058.14|5058.14|5058.14|5058.14|0
1621419120000|2021-05-19 10:12:00|5058.08|5058.08|5058.32|5058.32|5058.32|5058.32|5058.08|5058.08|0
1621419130000|2021-05-19 10:12:10|5058.77|5058.77|5058.48|5058.48|5058.99|5058.99|5058.48|5058.48|0
1621419150000|2021-05-19 10:12:30|5058.01|5058.01|5058.48|5058.48|5058.48|5058.48|5058.01|5058.01|0
1621419160000|2021-05-19 10:12:40|5058.77|5058.77|5058.47|5058.47|5058.77|5058.77|5058.47|5058.47|0
1621419170000|2021-05-19 10:12:50|5058.18|5058.18|5057.94|5057.94|5058.18|5058.18|5057.94|5057.94|0
1621419180000|2021-05-19 10:13:00|5058.23|5058.23|5057.94|5057.94|5058.23|5058.23|5057.94|5057.94|0
1621419190000|2021-05-19 10:13:10|5057.72|5057.72|5058.3|5058.3|5058.3|5058.3|5057.72|5057.72|0
1621419210000|2021-05-19 10:13:30|5058.26|5058.26|5057.68|5057.68|5058.26|5058.26|5057.68|5057.68|0
1621419220000|2021-05-19 10:13:40|5057.44|5057.44|5056.87|5056.87|5057.44|5057.44|5056.87|5056.87|0
1621419240000|2021-05-19 10:14:00|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|0
1621419270000|2021-05-19 10:14:30|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|5056.8|0
1621419280000|2021-05-19 10:14:40|5055.39|5055.39|5054.91|5054.91|5055.39|5055.39|5054.91|5054.91|0
1621419290000|2021-05-19 10:14:50|5054.86|5054.86|5054.86|5054.86|5054.86|5054.86|5054.86|5054.86|0
1621419300000|2021-05-19 10:15:00|5054.57|5054.57|5054.86|5054.86|5054.86|5054.86|5054.28|5054.28|0
1621419310000|2021-05-19 10:15:10|5054.57|5054.57|5053.98|5053.98|5054.57|5054.57|5053.98|5053.98|0
1621419320000|2021-05-19 10:15:20|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|0
1621419330000|2021-05-19 10:15:30|5053.51|5053.51|5053.16|5053.16|5053.51|5053.51|5053.16|5053.16|0
1621419340000|2021-05-19 10:15:40|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|0
1621419350000|2021-05-19 10:15:50|5053.21|5053.21|5052.37|5052.37|5053.21|5053.21|5052.13|5052.13|0
1621419360000|2021-05-19 10:16:00|5052.13|5052.13|5051.56|5051.56|5052.13|5052.13|5051.55|5051.55|0
1621419370000|2021-05-19 10:16:10|5050.98|5050.98|5051.8|5051.8|5052.01|5052.01|5050.98|5050.98|0
1621419380000|2021-05-19 10:16:20|5051.51|5051.51|5052.71|5052.71|5052.71|5052.71|5051.51|5051.51|0
1621419390000|2021-05-19 10:16:30|5052.42|5052.42|5053.14|5053.14|5053.43|5053.43|5052.42|5052.42|0
1621419400000|2021-05-19 10:16:40|5052.93|5052.93|5051.84|5051.84|5052.93|5052.93|5051.84|5051.84|0
1621419410000|2021-05-19 10:16:50|5051.85|5051.85|5051.2|5051.2|5051.85|5051.85|5051.16|5051.16|0
1621419430000|2021-05-19 10:17:10|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|0
1621419440000|2021-05-19 10:17:20|5051.49|5051.49|5051.49|5051.49|5051.49|5051.49|5051.49|5051.49|0
1621419450000|2021-05-19 10:17:30|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|0
1621419460000|2021-05-19 10:17:40|5051.92|5051.92|5052.16|5052.16|5052.16|5052.16|5051.92|5051.92|0
1621419470000|2021-05-19 10:17:50|5052.45|5052.45|5052.7|5052.7|5052.7|5052.7|5052.45|5052.45|0
1621419480000|2021-05-19 10:18:00|5052.42|5052.42|5052.18|5052.18|5052.42|5052.42|5052.13|5052.13|0
1621419490000|2021-05-19 10:18:10|5052.39|5052.39|5053.19|5053.19|5053.19|5053.19|5052.39|5052.39|0
1621419500000|2021-05-19 10:18:20|5053.15|5053.15|5053.15|5053.15|5053.72|5053.72|5053.15|5053.15|0
1621419510000|2021-05-19 10:18:30|5053.12|5053.12|5055.81|5055.81|5055.81|5055.81|5052.83|5052.83|0
1621419520000|2021-05-19 10:18:40|5056.02|5056.02|5056.5|5056.5|5056.5|5056.5|5056.02|5056.02|0
1621419530000|2021-05-19 10:18:50|5056.21|5056.21|5055.63|5055.63|5056.21|5056.21|5055.63|5055.63|0
1621419540000|2021-05-19 10:19:00|5055.92|5055.92|5055.63|5055.63|5055.92|5055.92|5055.63|5055.63|0
1621419550000|2021-05-19 10:19:10|5055.35|5055.35|5054.92|5054.92|5055.92|5055.92|5054.63|5054.63|0
1621419560000|2021-05-19 10:19:20|5054.49|5054.49|5054.2|5054.2|5054.49|5054.49|5053.91|5053.91|0
1621419570000|2021-05-19 10:19:30|5054.77|5054.77|5052.97|5052.97|5054.77|5054.77|5052.97|5052.97|0
1621419590000|2021-05-19 10:19:50|5053.26|5053.26|5053.55|5053.55|5053.55|5053.55|5053.26|5053.26|0
1621419600000|2021-05-19 10:20:00|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|5053.84|0
1621419610000|2021-05-19 10:20:10|5053.63|5053.63|5053.84|5053.84|5053.84|5053.84|5053.63|5053.63|0
1621419630000|2021-05-19 10:20:30|5053.6|5053.6|5053.02|5053.02|5053.6|5053.6|5053.02|5053.02|0
1621419640000|2021-05-19 10:20:40|5052.74|5052.74|5052.74|5052.74|5053.6|5053.6|5052.74|5052.74|0
1621419650000|2021-05-19 10:20:50|5053.02|5053.02|5053.02|5053.02|5053.02|5053.02|5053.02|5053.02|0
1621419660000|2021-05-19 10:21:00|5053.6|5053.6|5052.93|5052.93|5053.89|5053.89|5052.7|5052.7|0
1621419670000|2021-05-19 10:21:10|5052.36|5052.36|5051.3|5051.3|5052.36|5052.36|5051.3|5051.3|0
1621419680000|2021-05-19 10:21:20|5050.03|5050.03|5050.27|5050.27|5050.27|5050.27|5050.03|5050.03|0
1621419690000|2021-05-19 10:21:30|5049.79|5049.79|5049.33|5049.33|5049.79|5049.79|5049.33|5049.33|0
1621419700000|2021-05-19 10:21:40|5049.09|5049.09|5049.11|5049.11|5049.11|5049.11|5049.09|5049.09|0
1621419710000|2021-05-19 10:21:50|5048.9|5048.9|5049.14|5049.14|5049.14|5049.14|5048.9|5048.9|0
1621419720000|2021-05-19 10:22:00|5048.9|5048.9|5048.92|5048.92|5049.5|5049.5|5048.9|5048.9|0
1621419730000|2021-05-19 10:22:10|5048.34|5048.34|5049.35|5049.35|5049.93|5049.93|5048.34|5048.34|0
1621419740000|2021-05-19 10:22:20|5049.14|5049.14|5048.56|5048.56|5049.43|5049.43|5048.56|5048.56|0
1621419750000|2021-05-19 10:22:30|5048.27|5048.27|5047.74|5047.74|5048.27|5048.27|5047.74|5047.74|0
1621419780000|2021-05-19 10:23:00|5047.98|5047.98|5048.85|5048.85|5048.85|5048.85|5047.98|5047.98|0
1621419800000|2021-05-19 10:23:20|5049.83|5049.83|5050.05|5050.05|5050.05|5050.05|5049.83|5049.83|0
1621419810000|2021-05-19 10:23:30|5050.62|5050.62|5051.86|5051.86|5051.86|5051.86|5050.62|5050.62|0
1621419820000|2021-05-19 10:23:40|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|5051.62|0
1621419830000|2021-05-19 10:23:50|5051.83|5051.83|5052.31|5052.31|5052.31|5052.31|5051.83|5051.83|0
1621419840000|2021-05-19 10:24:00|5051.78|5051.78|5051.44|5051.44|5051.78|5051.78|5051.44|5051.44|0
1621419850000|2021-05-19 10:24:10|5051.15|5051.15|5049.8|5049.8|5051.15|5051.15|5049.8|5049.8|0
1621419860000|2021-05-19 10:24:20|5049.79|5049.79|5049.79|5049.79|5050.36|5050.36|5049.79|5049.79|0
1621419870000|2021-05-19 10:24:30|5050.36|5050.36|5050.36|5050.36|5050.36|5050.36|5050.36|5050.36|0
1621419880000|2021-05-19 10:24:40|5050.15|5050.15|5050.15|5050.15|5050.15|5050.15|5050.15|5050.15|0
1621419900000|2021-05-19 10:25:00|5049.91|5049.91|5049.62|5049.62|5049.91|5049.91|5049.33|5049.33|0
1621419920000|2021-05-19 10:25:20|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|0
1621419950000|2021-05-19 10:25:50|5049.62|5049.62|5049.33|5049.33|5049.62|5049.62|5049.33|5049.33|0
1621419960000|2021-05-19 10:26:00|5049.11|5049.11|5047.49|5047.49|5049.11|5049.11|5047.49|5047.49|0
1621419970000|2021-05-19 10:26:10|5047.2|5047.2|5046.3|5046.3|5047.49|5047.49|5046.3|5046.3|0
1621419980000|2021-05-19 10:26:20|5046.06|5046.06|5046.25|5046.25|5046.25|5046.25|5045.77|5045.77|0
1621419990000|2021-05-19 10:26:30|5046.49|5046.49|5047.35|5047.35|5047.35|5047.35|5046.49|5046.49|0
1621420000000|2021-05-19 10:26:40|5047.64|5047.64|5047.35|5047.35|5047.64|5047.64|5047.35|5047.35|0
1621420010000|2021-05-19 10:26:50|5047.64|5047.64|5047.06|5047.06|5047.64|5047.64|5047.06|5047.06|0
1621420020000|2021-05-19 10:27:00|5047.35|5047.35|5047.35|5047.35|5047.35|5047.35|5047.35|5047.35|0
1621420030000|2021-05-19 10:27:10|5047.93|5047.93|5047.93|5047.93|5047.93|5047.93|5047.93|5047.93|0
1621420040000|2021-05-19 10:27:20|5047.64|5047.64|5045.96|5045.96|5047.64|5047.64|5045.96|5045.96|0
1621420050000|2021-05-19 10:27:30|5046.2|5046.2|5046.94|5046.94|5046.94|5046.94|5046.2|5046.2|0
1621420060000|2021-05-19 10:27:40|5046.93|5046.93|5046.94|5046.94|5046.94|5046.94|5046.93|5046.93|0
1621420070000|2021-05-19 10:27:50|5046.93|5046.93|5046.69|5046.69|5046.93|5046.93|5046.69|5046.69|0
1621420080000|2021-05-19 10:28:00|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|0
1621420090000|2021-05-19 10:28:10|5046.02|5046.02|5045.09|5045.09|5046.02|5046.02|5044.81|5044.81|0
1621420120000|2021-05-19 10:28:40|5045.38|5045.38|5045.6|5045.6|5045.6|5045.6|5045.38|5045.38|0
1621420130000|2021-05-19 10:28:50|5045.38|5045.38|5045.38|5045.38|5045.38|5045.38|5045.38|5045.38|0
1621420140000|2021-05-19 10:29:00|5045.67|5045.67|5046.15|5046.15|5046.44|5046.44|5045.67|5045.67|0
1621420150000|2021-05-19 10:29:10|5048.19|5048.19|5049.91|5049.91|5050.2|5050.2|5048.19|5048.19|0
1621420160000|2021-05-19 10:29:20|5050.56|5050.56|5052.66|5052.66|5052.66|5052.66|5050.56|5050.56|0
1621420170000|2021-05-19 10:29:30|5052.68|5052.68|5052.6|5052.6|5052.97|5052.97|5052.44|5052.44|0
1621420180000|2021-05-19 10:29:40|5052.02|5052.02|5050.94|5050.94|5052.02|5052.02|5050.94|5050.94|0
1621420190000|2021-05-19 10:29:50|5050.65|5050.65|5050.65|5050.65|5050.65|5050.65|5050.65|5050.65|0
1621420200000|2021-05-19 10:30:00|5050.17|5050.17|5049.96|5049.96|5050.17|5050.17|5049.96|5049.96|0
1621420210000|2021-05-19 10:30:10|5049.72|5049.72|5049.14|5049.14|5049.72|5049.72|5048.85|5048.85|0
1621420230000|2021-05-19 10:30:30|5048.71|5048.71|5049|5049|5049|5049|5048.71|5048.71|0
1621420240000|2021-05-19 10:30:40|5048.71|5048.71|5048.47|5048.47|5048.71|5048.71|5048.47|5048.47|0
1621420250000|2021-05-19 10:30:50|5048.23|5048.23|5047.31|5047.31|5048.23|5048.23|5047.02|5047.02|0
1621420260000|2021-05-19 10:31:00|5047.6|5047.6|5047.86|5047.86|5047.87|5047.87|5047.58|5047.58|0
1621420270000|2021-05-19 10:31:10|5048.15|5048.15|5048.15|5048.15|5048.15|5048.15|5048.15|5048.15|0
1621420280000|2021-05-19 10:31:20|5047.91|5047.91|5047.91|5047.91|5047.91|5047.91|5047.91|5047.91|0
1621420290000|2021-05-19 10:31:30|5048.2|5048.2|5048.2|5048.2|5048.2|5048.2|5048.2|5048.2|0
1621420300000|2021-05-19 10:31:40|5048.44|5048.44|5048.44|5048.44|5048.44|5048.44|5048.22|5048.22|0
1621420320000|2021-05-19 10:32:00|5048.15|5048.15|5047.62|5047.62|5048.15|5048.15|5047.62|5047.62|0
1621420330000|2021-05-19 10:32:10|5047.34|5047.34|5047.34|5047.34|5047.34|5047.34|5047.34|5047.34|0
1621420380000|2021-05-19 10:33:00|5046.9|5046.9|5046.9|5046.9|5046.9|5046.9|5046.9|5046.9|0
1621420390000|2021-05-19 10:33:10|5046.96|5046.96|5046.96|5046.96|5046.96|5046.96|5046.96|5046.96|0
1621420400000|2021-05-19 10:33:20|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|0
1621420410000|2021-05-19 10:33:30|5047.18|5047.18|5047.18|5047.18|5047.18|5047.18|5047.18|5047.18|0
1621420420000|2021-05-19 10:33:40|5046.89|5046.89|5046.89|5046.89|5046.89|5046.89|5046.89|5046.89|0
1621420430000|2021-05-19 10:33:50|5046.9|5046.9|5046.43|5046.43|5046.9|5046.9|5046.43|5046.43|0
1621420460000|2021-05-19 10:34:20|5046.71|5046.71|5047|5047|5047|5047|5046.71|5046.71|0
1621420490000|2021-05-19 10:34:50|5046.71|5046.71|5046.71|5046.71|5046.71|5046.71|5046.71|5046.71|0
1621420510000|2021-05-19 10:35:10|5047|5047|5046.79|5046.79|5047|5047|5046.79|5046.79|0
1621420520000|2021-05-19 10:35:20|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|0
1621420530000|2021-05-19 10:35:30|5046.71|5046.71|5046.71|5046.71|5046.71|5046.71|5046.71|5046.71|0
1621420540000|2021-05-19 10:35:40|5047.29|5047.29|5047.53|5047.53|5047.53|5047.53|5047.29|5047.29|0
1621420550000|2021-05-19 10:35:50|5047.32|5047.32|5047.32|5047.32|5047.32|5047.32|5047.32|5047.32|0
1621420580000|2021-05-19 10:36:20|5047.46|5047.46|5048.44|5048.44|5048.68|5048.68|5047.46|5047.46|0
1621420610000|2021-05-19 10:36:50|5048.2|5048.2|5047.34|5047.34|5048.2|5048.2|5047.34|5047.34|0
1621420630000|2021-05-19 10:37:10|5046.9|5046.9|5045.1|5045.1|5046.9|5046.9|5045.1|5045.1|0
1621420650000|2021-05-19 10:37:30|5044.62|5044.62|5044.91|5044.91|5044.91|5044.91|5044.34|5044.34|0
1621420660000|2021-05-19 10:37:40|5045.13|5045.13|5045.13|5045.13|5045.13|5045.13|5045.13|5045.13|0
1621420670000|2021-05-19 10:37:50|5045.42|5045.42|5045.38|5045.38|5045.42|5045.42|5045.38|5045.38|0
1621420690000|2021-05-19 10:38:10|5045.09|5045.09|5045.33|5045.33|5045.33|5045.33|5045.09|5045.09|0
1621420700000|2021-05-19 10:38:20|5045.57|5045.57|5045.57|5045.57|5045.57|5045.57|5045.57|5045.57|0
1621420710000|2021-05-19 10:38:30|5046.29|5046.29|5047.34|5047.34|5047.34|5047.34|5046.29|5046.29|0
1621420720000|2021-05-19 10:38:40|5047.06|5047.06|5047.06|5047.06|5047.06|5047.06|5047.06|5047.06|0
1621420740000|2021-05-19 10:39:00|5047.27|5047.27|5046.48|5046.48|5047.27|5047.27|5046.48|5046.48|0
1621420750000|2021-05-19 10:39:10|5046.24|5046.24|5045.58|5045.58|5046.24|5046.24|5045.33|5045.33|0
1621420760000|2021-05-19 10:39:20|5045.37|5045.37|5044.55|5044.55|5045.37|5045.37|5044.55|5044.55|0
1621420770000|2021-05-19 10:39:30|5044.33|5044.33|5044.33|5044.33|5044.33|5044.33|5044.33|5044.33|0
1621420800000|2021-05-19 10:40:00|5044.62|5044.62|5044.62|5044.62|5044.62|5044.62|5044.62|5044.62|0
1621420810000|2021-05-19 10:40:10|5044.84|5044.84|5044.84|5044.84|5044.84|5044.84|5044.84|5044.84|0
1621420820000|2021-05-19 10:40:20|5044.55|5044.55|5044.35|5044.35|5044.55|5044.55|5044.33|5044.33|0
1621420830000|2021-05-19 10:40:30|5044.64|5044.64|5045.09|5045.09|5045.09|5045.09|5044.64|5044.64|0
1621420840000|2021-05-19 10:40:40|5045.38|5045.38|5045.72|5045.72|5045.96|5045.96|5045.38|5045.38|0
1621420860000|2021-05-19 10:41:00|5045.43|5045.43|5045.65|5045.65|5045.65|5045.65|5045.43|5045.43|0
1621420870000|2021-05-19 10:41:10|5045.41|5045.41|5045.41|5045.41|5045.41|5045.41|5045.41|5045.41|0
1621420880000|2021-05-19 10:41:20|5045.17|5045.17|5044.23|5044.23|5045.17|5045.17|5043.99|5043.99|0
1621420900000|2021-05-19 10:41:40|5044.45|5044.45|5044.74|5044.74|5044.74|5044.74|5044.45|5044.45|0
1621420920000|2021-05-19 10:42:00|5044.28|5044.28|5044.17|5044.17|5044.5|5044.5|5044.17|5044.17|0
1621420930000|2021-05-19 10:42:10|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|5043.88|0
1621420940000|2021-05-19 10:42:20|5044.12|5044.12|5044.12|5044.12|5044.12|5044.12|5044.12|5044.12|0
1621420950000|2021-05-19 10:42:30|5044.58|5044.58|5044.79|5044.79|5044.79|5044.79|5044.58|5044.58|0
1621420960000|2021-05-19 10:42:40|5045.03|5045.03|5045.85|5045.85|5045.85|5045.85|5045.03|5045.03|0
1621420970000|2021-05-19 10:42:50|5046.14|5046.14|5046.14|5046.14|5046.14|5046.14|5046.14|5046.14|0
1621420980000|2021-05-19 10:43:00|5046.57|5046.57|5046.35|5046.35|5046.57|5046.57|5046.35|5046.35|0
1621420990000|2021-05-19 10:43:10|5046.06|5046.06|5045.15|5045.15|5046.06|5046.06|5045.15|5045.15|0
1621421000000|2021-05-19 10:43:20|5044.87|5044.87|5044.63|5044.63|5044.87|5044.87|5044.63|5044.63|0
1621421010000|2021-05-19 10:43:30|5044.64|5044.64|5044.63|5044.63|5044.64|5044.64|5044.63|5044.63|0
1621421020000|2021-05-19 10:43:40|5044.61|5044.61|5044.61|5044.61|5044.61|5044.61|5044.61|5044.61|0
1621421030000|2021-05-19 10:43:50|5044.9|5044.9|5045.14|5045.14|5045.14|5045.14|5044.9|5044.9|0
1621421040000|2021-05-19 10:44:00|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|5045.43|0
1621421060000|2021-05-19 10:44:20|5045.67|5045.67|5046.4|5046.4|5046.4|5046.4|5045.67|5045.67|0
1621421070000|2021-05-19 10:44:30|5046.35|5046.35|5046.4|5046.4|5046.4|5046.4|5046.35|5046.35|0
1621421080000|2021-05-19 10:44:40|5046.18|5046.18|5046.47|5046.47|5046.47|5046.47|5046.18|5046.18|0
1621421100000|2021-05-19 10:45:00|5046.69|5046.69|5046.69|5046.69|5046.69|5046.69|5046.4|5046.4|0
1621421110000|2021-05-19 10:45:10|5046.93|5046.93|5046.93|5046.93|5046.93|5046.93|5046.93|5046.93|0
1621421120000|2021-05-19 10:45:20|5046.69|5046.69|5046.98|5046.98|5046.98|5046.98|5046.69|5046.69|0
1621421130000|2021-05-19 10:45:30|5046.74|5046.74|5046.74|5046.74|5046.74|5046.74|5046.74|5046.74|0
1621421140000|2021-05-19 10:45:40|5046.52|5046.52|5046.04|5046.04|5046.52|5046.52|5046.04|5046.04|0
1621421150000|2021-05-19 10:45:50|5045.47|5045.47|5045.47|5045.47|5045.47|5045.47|5045.47|5045.47|0
1621421170000|2021-05-19 10:46:10|5045.18|5045.18|5044.89|5044.89|5045.18|5045.18|5044.89|5044.89|0
1621421180000|2021-05-19 10:46:20|5044.6|5044.6|5044.67|5044.67|5044.67|5044.67|5044.6|5044.6|0
1621421190000|2021-05-19 10:46:30|5045.13|5045.13|5045.13|5045.13|5045.13|5045.13|5044.89|5044.89|0
1621421200000|2021-05-19 10:46:40|5045.42|5045.42|5045.21|5045.21|5046.17|5046.17|5045.21|5045.21|0
1621421210000|2021-05-19 10:46:50|5044.68|5044.68|5044.68|5044.68|5044.68|5044.68|5044.68|5044.68|0
1621421220000|2021-05-19 10:47:00|5044.97|5044.97|5044.97|5044.97|5045.21|5045.21|5044.97|5044.97|0
1621421230000|2021-05-19 10:47:10|5044.68|5044.68|5044.76|5044.76|5044.76|5044.76|5044.47|5044.47|0
1621421260000|2021-05-19 10:47:40|5045.05|5045.05|5045.05|5045.05|5045.05|5045.05|5045.05|5045.05|0
1621421280000|2021-05-19 10:48:00|5045.03|5045.03|5045.03|5045.03|5045.32|5045.32|5045.03|5045.03|0
1621421290000|2021-05-19 10:48:10|5045.32|5045.32|5045.32|5045.32|5045.32|5045.32|5044.74|5044.74|0
1621421300000|2021-05-19 10:48:20|5044.74|5044.74|5044.52|5044.52|5044.74|5044.74|5044.29|5044.29|0
1621421310000|2021-05-19 10:48:30|5044.53|5044.53|5044.75|5044.75|5044.75|5044.75|5044.53|5044.53|0
1621421330000|2021-05-19 10:48:50|5044.73|5044.73|5044.51|5044.51|5044.73|5044.73|5044.51|5044.51|0
1621421340000|2021-05-19 10:49:00|5044.06|5044.06|5043.5|5043.5|5044.06|5044.06|5043.48|5043.48|0
1621421370000|2021-05-19 10:49:30|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|0
1621421390000|2021-05-19 10:49:50|5043.02|5043.02|5043.02|5043.02|5043.02|5043.02|5043.02|5043.02|0
1621421400000|2021-05-19 10:50:00|5042.73|5042.73|5042.01|5042.01|5042.73|5042.73|5042.01|5042.01|0
1621421420000|2021-05-19 10:50:20|5041.79|5041.79|5041.79|5041.79|5041.79|5041.79|5041.79|5041.79|0
1621421430000|2021-05-19 10:50:30|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|0
1621421440000|2021-05-19 10:50:40|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|0
1621421450000|2021-05-19 10:50:50|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|0
1621421460000|2021-05-19 10:51:00|5041.79|5041.79|5042.85|5042.85|5042.85|5042.85|5041.79|5041.79|0
1621421470000|2021-05-19 10:51:10|5043.59|5043.59|5043.09|5043.09|5043.59|5043.59|5043.09|5043.09|0
1621421480000|2021-05-19 10:51:20|5042.87|5042.87|5043.68|5043.68|5043.68|5043.68|5042.87|5042.87|0
1621421490000|2021-05-19 10:51:30|5044.12|5044.12|5044.63|5044.63|5044.63|5044.63|5044.12|5044.12|0
1621421500000|2021-05-19 10:51:40|5044.67|5044.67|5045.53|5045.53|5045.53|5045.53|5044.67|5044.67|0
1621421510000|2021-05-19 10:51:50|5045.07|5045.07|5045.07|5045.07|5045.07|5045.07|5045.07|5045.07|0
1621421520000|2021-05-19 10:52:00|5044.78|5044.78|5044.04|5044.04|5044.78|5044.78|5044.04|5044.04|0
1621421540000|2021-05-19 10:52:20|5043.82|5043.82|5043.82|5043.82|5043.82|5043.82|5043.82|5043.82|0
1621421550000|2021-05-19 10:52:30|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|0
1621421570000|2021-05-19 10:52:50|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|5042.97|0
1621421580000|2021-05-19 10:53:00|5042.51|5042.51|5042.51|5042.51|5042.51|5042.51|5042.51|5042.51|0
1621421590000|2021-05-19 10:53:10|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|0
1621421610000|2021-05-19 10:53:30|5042.06|5042.06|5041.82|5041.82|5042.06|5042.06|5041.82|5041.82|0
1621421640000|2021-05-19 10:54:00|5041.58|5041.58|5041.58|5041.58|5041.58|5041.58|5041.58|5041.58|0
1621421650000|2021-05-19 10:54:10|5041.34|5041.34|5041.34|5041.34|5041.34|5041.34|5041.34|5041.34|0
1621421670000|2021-05-19 10:54:30|5041.33|5041.33|5041.3|5041.3|5041.33|5041.33|5041.3|5041.3|0
1621421680000|2021-05-19 10:54:40|5041.54|5041.54|5041.55|5041.55|5041.55|5041.55|5041.32|5041.32|0
1621421690000|2021-05-19 10:54:50|5041.5|5041.5|5041.72|5041.72|5041.72|5041.72|5041.5|5041.5|0
1621421700000|2021-05-19 10:55:00|5042.01|5042.01|5043.98|5043.98|5043.98|5043.98|5042.01|5042.01|0
1621421710000|2021-05-19 10:55:10|5045.03|5045.03|5044.81|5044.81|5045.05|5045.05|5044.81|5044.81|0
1621421740000|2021-05-19 10:55:40|5045.03|5045.03|5045.26|5045.26|5045.26|5045.26|5045.03|5045.03|0
1621421750000|2021-05-19 10:55:50|5044.98|5044.98|5044.98|5044.98|5044.98|5044.98|5044.98|5044.98|0
1621421770000|2021-05-19 10:56:10|5044.74|5044.74|5044.74|5044.74|5044.74|5044.74|5044.74|5044.74|0
1621421780000|2021-05-19 10:56:20|5044.21|5044.21|5044.21|5044.21|5044.21|5044.21|5044.21|5044.21|0
1621421790000|2021-05-19 10:56:30|5043.54|5043.54|5043.3|5043.3|5043.54|5043.54|5043.3|5043.3|0
1621421800000|2021-05-19 10:56:40|5043.54|5043.54|5043.79|5043.79|5043.83|5043.83|5043.54|5043.54|0
1621421810000|2021-05-19 10:56:50|5044.54|5044.54|5044.78|5044.78|5044.78|5044.78|5044.54|5044.54|0
1621421820000|2021-05-19 10:57:00|5045.07|5045.07|5044.3|5044.3|5045.07|5045.07|5044.3|5044.3|0
1621421830000|2021-05-19 10:57:10|5043.87|5043.87|5043.87|5043.87|5043.87|5043.87|5043.87|5043.87|0
1621421850000|2021-05-19 10:57:30|5044.52|5044.52|5044.23|5044.23|5044.52|5044.52|5044.23|5044.23|0
1621421870000|2021-05-19 10:57:50|5043.94|5043.94|5044.92|5044.92|5044.92|5044.92|5043.94|5043.94|0
1621421880000|2021-05-19 10:58:00|5044.71|5044.71|5044.71|5044.71|5044.71|5044.71|5044.71|5044.71|0
1621421890000|2021-05-19 10:58:10|5044.47|5044.47|5044.47|5044.47|5044.47|5044.47|5044.47|5044.47|0
1621421910000|2021-05-19 10:58:30|5044.18|5044.18|5043.94|5043.94|5044.18|5044.18|5043.94|5043.94|0
1621421930000|2021-05-19 10:58:50|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|0
1621421940000|2021-05-19 10:59:00|5043.36|5043.36|5043.65|5043.65|5043.65|5043.65|5043.36|5043.36|0
1621421960000|2021-05-19 10:59:20|5043.89|5043.89|5044.18|5044.18|5044.18|5044.18|5043.89|5043.89|0
1621421980000|2021-05-19 10:59:40|5043.94|5043.94|5043.94|5043.94|5043.94|5043.94|5043.94|5043.94|0
1621422000000|2021-05-19 11:00:00|5044.52|5044.52|5044|5044|5044.85|5044.85|5044|5044|0
1621422010000|2021-05-19 11:00:10|5043.18|5043.18|5044|5044|5044|5044|5043.18|5043.18|0
1621422030000|2021-05-19 11:00:30|5043.76|5043.76|5043.24|5043.24|5043.76|5043.76|5042.58|5042.58|0
1621422040000|2021-05-19 11:00:40|5043.46|5043.46|5044.51|5044.51|5044.51|5044.51|5043.46|5043.46|0
1621422060000|2021-05-19 11:01:00|5044.75|5044.75|5044.97|5044.97|5044.97|5044.97|5044.75|5044.75|0
1621422070000|2021-05-19 11:01:10|5044.73|5044.73|5045.02|5045.02|5045.02|5045.02|5044.44|5044.44|0
1621422080000|2021-05-19 11:01:20|5045.26|5045.26|5045.71|5045.71|5045.95|5045.95|5045.26|5045.26|0
1621422090000|2021-05-19 11:01:30|5045.5|5045.5|5044.39|5044.39|5045.5|5045.5|5044.39|5044.39|0
1621422100000|2021-05-19 11:01:40|5044.68|5044.68|5044.44|5044.44|5044.68|5044.68|5044.44|5044.44|0
1621422130000|2021-05-19 11:02:10|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|0
1621422140000|2021-05-19 11:02:20|5043.61|5043.61|5042.93|5042.93|5043.61|5043.61|5042.93|5042.93|0
1621422150000|2021-05-19 11:02:30|5042.64|5042.64|5042.64|5042.64|5042.64|5042.64|5042.64|5042.64|0
1621422160000|2021-05-19 11:02:40|5042.93|5042.93|5044.18|5044.18|5044.18|5044.18|5042.93|5042.93|0
1621422180000|2021-05-19 11:03:00|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|0
1621422220000|2021-05-19 11:03:40|5043.03|5043.03|5042.55|5042.55|5043.03|5043.03|5042.55|5042.55|0
1621422230000|2021-05-19 11:03:50|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|0
1621422240000|2021-05-19 11:04:00|5042.55|5042.55|5040.83|5040.83|5042.55|5042.55|5040.83|5040.83|0
1621422250000|2021-05-19 11:04:10|5041.03|5041.03|5041.49|5041.49|5041.5|5041.5|5040.89|5040.89|0
1621422260000|2021-05-19 11:04:20|5041.56|5041.56|5040.57|5040.57|5041.58|5041.58|5040.57|5040.57|0
1621422270000|2021-05-19 11:04:30|5040.59|5040.59|5040.87|5040.87|5040.87|5040.87|5040.59|5040.59|0
1621422280000|2021-05-19 11:04:40|5040.16|5040.16|5039.29|5039.29|5040.16|5040.16|5039.29|5039.29|0
1621422290000|2021-05-19 11:04:50|5039.05|5039.05|5038.7|5038.7|5039.05|5039.05|5038.7|5038.7|0
1621422300000|2021-05-19 11:05:00|5038.27|5038.27|5037.95|5037.95|5038.27|5038.27|5037.95|5037.95|0
1621422310000|2021-05-19 11:05:10|5037.94|5037.94|5039.31|5039.31|5039.31|5039.31|5037.7|5037.7|0
1621422330000|2021-05-19 11:05:30|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|5039.55|0
1621422350000|2021-05-19 11:05:50|5039.26|5039.26|5039.83|5039.83|5039.83|5039.83|5039.26|5039.26|0
1621422360000|2021-05-19 11:06:00|5040.05|5040.05|5040.05|5040.05|5040.05|5040.05|5039.76|5039.76|0
1621422370000|2021-05-19 11:06:10|5040.34|5040.34|5040.82|5040.82|5040.82|5040.82|5040.34|5040.34|0
1621422380000|2021-05-19 11:06:20|5040.34|5040.34|5040.32|5040.32|5040.34|5040.34|5040.32|5040.32|0
1621422390000|2021-05-19 11:06:30|5040.8|5040.8|5039.53|5039.53|5040.8|5040.8|5039.53|5039.53|0
1621422400000|2021-05-19 11:06:40|5039.24|5039.24|5039.24|5039.24|5039.24|5039.24|5039.24|5039.24|0
1621422410000|2021-05-19 11:06:50|5039|5039|5039.29|5039.29|5039.29|5039.29|5039|5039|0
1621422420000|2021-05-19 11:07:00|5039|5039|5039.29|5039.29|5039.29|5039.29|5039|5039|0
1621422430000|2021-05-19 11:07:10|5039.58|5039.58|5039.87|5039.87|5039.87|5039.87|5039.58|5039.58|0
1621422450000|2021-05-19 11:07:30|5039.65|5039.65|5039.43|5039.43|5039.65|5039.65|5039.43|5039.43|0
1621422460000|2021-05-19 11:07:40|5039.14|5039.14|5038.43|5038.43|5039.14|5039.14|5038.43|5038.43|0
1621422470000|2021-05-19 11:07:50|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|0
1621422490000|2021-05-19 11:08:10|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|0
1621422500000|2021-05-19 11:08:20|5038.62|5038.62|5038.62|5038.62|5038.62|5038.62|5038.62|5038.62|0
1621422510000|2021-05-19 11:08:30|5038.91|5038.91|5039.7|5039.7|5039.7|5039.7|5038.91|5038.91|0
1621422520000|2021-05-19 11:08:40|5040.39|5040.39|5040.39|5040.39|5040.39|5040.39|5040.39|5040.39|0
1621422540000|2021-05-19 11:09:00|5040.1|5040.1|5039.82|5039.82|5040.39|5040.39|5039.82|5039.82|0
1621422550000|2021-05-19 11:09:10|5039.53|5039.53|5037.92|5037.92|5039.53|5039.53|5037.92|5037.92|0
1621422570000|2021-05-19 11:09:30|5038.16|5038.16|5038.74|5038.74|5038.74|5038.74|5038.16|5038.16|0
1621422580000|2021-05-19 11:09:40|5038.45|5038.45|5038.74|5038.74|5038.74|5038.74|5038.45|5038.45|0
1621422590000|2021-05-19 11:09:50|5039.03|5039.03|5039.91|5039.91|5039.91|5039.91|5039.03|5039.03|0
1621422600000|2021-05-19 11:10:00|5040.85|5040.85|5040.18|5040.18|5040.85|5040.85|5040.18|5040.18|0
1621422620000|2021-05-19 11:10:20|5040.1|5040.1|5040.39|5040.39|5040.39|5040.39|5040.1|5040.1|0
1621422630000|2021-05-19 11:10:30|5040.15|5040.15|5040.15|5040.15|5040.15|5040.15|5040.15|5040.15|0
1621422640000|2021-05-19 11:10:40|5039.87|5039.87|5039.34|5039.34|5039.87|5039.87|5039.34|5039.34|0
1621422660000|2021-05-19 11:11:00|5039.05|5039.05|5038.83|5038.83|5039.05|5039.05|5038.83|5038.83|0
1621422670000|2021-05-19 11:11:10|5038.54|5038.54|5038.54|5038.54|5038.54|5038.54|5038.54|5038.54|0
1621422680000|2021-05-19 11:11:20|5038.83|5038.83|5038.83|5038.83|5039.12|5039.12|5038.83|5038.83|0
1621422690000|2021-05-19 11:11:30|5039.12|5039.12|5039.12|5039.12|5039.12|5039.12|5039.12|5039.12|0
1621422710000|2021-05-19 11:11:50|5039.41|5039.41|5039.35|5039.35|5039.41|5039.41|5039.35|5039.35|0
1621422720000|2021-05-19 11:12:00|5039.59|5039.59|5039.59|5039.59|5039.59|5039.59|5039.59|5039.59|0
1621422740000|2021-05-19 11:12:20|5039.88|5039.88|5039.88|5039.88|5039.88|5039.88|5039.88|5039.88|0
1621422750000|2021-05-19 11:12:30|5040.12|5040.12|5040.12|5040.12|5040.12|5040.12|5040.12|5040.12|0
1621422760000|2021-05-19 11:12:40|5041.22|5041.22|5040.51|5040.51|5041.51|5041.51|5040.51|5040.51|0
1621422770000|2021-05-19 11:12:50|5040.98|5040.98|5041.02|5041.02|5041.02|5041.02|5040.98|5040.98|0
1621422780000|2021-05-19 11:13:00|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|0
1621422790000|2021-05-19 11:13:10|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|0
1621422800000|2021-05-19 11:13:20|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|0
1621422820000|2021-05-19 11:13:40|5041.02|5041.02|5041.48|5041.48|5041.48|5041.48|5041.02|5041.02|0
1621422830000|2021-05-19 11:13:50|5041.77|5041.77|5041.77|5041.77|5041.77|5041.77|5041.77|5041.77|0
1621422840000|2021-05-19 11:14:00|5041.53|5041.53|5040.95|5040.95|5041.53|5041.53|5040.95|5040.95|0
1621422850000|2021-05-19 11:14:10|5041.53|5041.53|5041.53|5041.53|5041.53|5041.53|5041.53|5041.53|0
1621422860000|2021-05-19 11:14:20|5041.31|5041.31|5041.31|5041.31|5041.31|5041.31|5041.31|5041.31|0
1621422870000|2021-05-19 11:14:30|5041.02|5041.02|5041.84|5041.84|5041.84|5041.84|5041.02|5041.02|0
1621422900000|2021-05-19 11:15:00|5041.6|5041.6|5041.6|5041.6|5041.6|5041.6|5041.6|5041.6|0
1621422910000|2021-05-19 11:15:10|5040.64|5040.64|5040.06|5040.06|5040.64|5040.64|5040.06|5040.06|0
1621422930000|2021-05-19 11:15:30|5040.3|5040.3|5040.3|5040.3|5040.3|5040.3|5040.01|5040.01|0
1621422970000|2021-05-19 11:16:10|5040.59|5040.59|5040.81|5040.81|5040.81|5040.81|5040.59|5040.59|0
1621423000000|2021-05-19 11:16:40|5041.1|5041.1|5041.11|5041.11|5041.11|5041.11|5041.1|5041.1|0
1621423010000|2021-05-19 11:16:50|5041.4|5041.4|5041.64|5041.64|5041.64|5041.64|5041.4|5041.4|0
1621423020000|2021-05-19 11:17:00|5041.86|5041.86|5042.38|5042.38|5042.38|5042.38|5041.86|5041.86|0
1621423030000|2021-05-19 11:17:10|5042.4|5042.4|5044.16|5044.16|5044.16|5044.16|5042.4|5042.4|0
1621423040000|2021-05-19 11:17:20|5043.94|5043.94|5044.25|5044.25|5044.25|5044.25|5043.94|5043.94|0
1621423050000|2021-05-19 11:17:30|5044.46|5044.46|5044.7|5044.7|5044.7|5044.7|5044.46|5044.46|0
1621423060000|2021-05-19 11:17:40|5044.27|5044.27|5043.55|5043.55|5044.27|5044.27|5043.55|5043.55|0
1621423070000|2021-05-19 11:17:50|5043.53|5043.53|5042.58|5042.58|5043.53|5043.53|5042.58|5042.58|0
1621423080000|2021-05-19 11:18:00|5041.33|5041.33|5041.33|5041.33|5041.33|5041.33|5041.33|5041.33|0
1621423090000|2021-05-19 11:18:10|5041.31|5041.31|5040.06|5040.06|5041.31|5041.31|5040.06|5040.06|0
1621423100000|2021-05-19 11:18:20|5040.51|5040.51|5040.04|5040.04|5040.51|5040.51|5040.04|5040.04|0
1621423110000|2021-05-19 11:18:30|5040.02|5040.02|5040.5|5040.5|5040.5|5040.5|5040.02|5040.02|0
1621423120000|2021-05-19 11:18:40|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|5040.79|0
1621423140000|2021-05-19 11:19:00|5040.5|5040.5|5040.06|5040.06|5040.5|5040.5|5040.06|5040.06|0
1621423150000|2021-05-19 11:19:10|5039.06|5039.06|5039.06|5039.06|5039.06|5039.06|5039.06|5039.06|0
1621423160000|2021-05-19 11:19:20|5038.63|5038.63|5038.88|5038.88|5038.88|5038.88|5038.02|5038.02|0
1621423170000|2021-05-19 11:19:30|5038.02|5038.02|5034.7|5034.7|5038.02|5038.02|5034.7|5034.7|0
1621423180000|2021-05-19 11:19:40|5034.94|5034.94|5034.05|5034.05|5035.18|5035.18|5034|5034|0
1621423190000|2021-05-19 11:19:50|5033.76|5033.76|5033.49|5033.49|5034|5034|5033.01|5033.01|0
1621423200000|2021-05-19 11:20:00|5033.78|5033.78|5033.78|5033.78|5033.78|5033.78|5033.78|5033.78|0
1621423210000|2021-05-19 11:20:10|5034|5034|5035.03|5035.03|5035.03|5035.03|5034|5034|0
1621423220000|2021-05-19 11:20:20|5035.27|5035.27|5035.27|5035.27|5035.27|5035.27|5035.27|5035.27|0
1621423230000|2021-05-19 11:20:30|5035.51|5035.51|5035.56|5035.56|5035.85|5035.85|5035.51|5035.51|0
1621423270000|2021-05-19 11:21:10|5035.85|5035.85|5035.41|5035.41|5035.85|5035.85|5034.83|5034.83|0
1621423280000|2021-05-19 11:21:20|5035.69|5035.69|5037.51|5037.51|5037.51|5037.51|5035.69|5035.69|0
1621423290000|2021-05-19 11:21:30|5037.3|5037.3|5037.54|5037.54|5037.54|5037.54|5037.3|5037.3|0
1621423300000|2021-05-19 11:21:40|5037.55|5037.55|5039.59|5039.59|5039.59|5039.59|5037.55|5037.55|0
1621423310000|2021-05-19 11:21:50|5039.6|5039.6|5039.6|5039.6|5039.6|5039.6|5039.6|5039.6|0
1621423320000|2021-05-19 11:22:00|5039.84|5039.84|5039.82|5039.82|5040.06|5040.06|5039.82|5039.82|0
1621423330000|2021-05-19 11:22:10|5039.58|5039.58|5038.06|5038.06|5039.58|5039.58|5038.06|5038.06|0
1621423340000|2021-05-19 11:22:20|5037.59|5037.59|5037.59|5037.59|5037.59|5037.59|5037.59|5037.59|0
1621423350000|2021-05-19 11:22:30|5037.3|5037.3|5037.88|5037.88|5037.88|5037.88|5037.3|5037.3|0
1621423360000|2021-05-19 11:22:40|5038.11|5038.11|5038.57|5038.57|5038.57|5038.57|5038.11|5038.11|0
1621423370000|2021-05-19 11:22:50|5038.86|5038.86|5038.86|5038.86|5038.86|5038.86|5038.86|5038.86|0
1621423390000|2021-05-19 11:23:10|5038.91|5038.91|5038.67|5038.67|5038.91|5038.91|5038.67|5038.67|0
1621423400000|2021-05-19 11:23:20|5038.09|5038.09|5038.09|5038.09|5038.09|5038.09|5038.09|5038.09|0
1621423410000|2021-05-19 11:23:30|5037.64|5037.64|5037.13|5037.13|5037.64|5037.64|5037.13|5037.13|0
1621423420000|2021-05-19 11:23:40|5037.35|5037.35|5037.31|5037.31|5037.35|5037.35|5037.31|5037.31|0
1621423430000|2021-05-19 11:23:50|5037.81|5037.81|5037.6|5037.6|5037.81|5037.81|5037.6|5037.6|0
1621423440000|2021-05-19 11:24:00|5037.62|5037.62|5037.37|5037.37|5037.66|5037.66|5037.37|5037.37|0
1621423450000|2021-05-19 11:24:10|5038.06|5038.06|5038.06|5038.06|5038.35|5038.35|5038.06|5038.06|0
1621423460000|2021-05-19 11:24:20|5037.82|5037.82|5037.82|5037.82|5037.82|5037.82|5037.82|5037.82|0
1621423470000|2021-05-19 11:24:30|5037.53|5037.53|5037.53|5037.53|5037.53|5037.53|5037.53|5037.53|0
1621423500000|2021-05-19 11:25:00|5037.99|5037.99|5038.57|5038.57|5038.57|5038.57|5037.99|5037.99|0
1621423510000|2021-05-19 11:25:10|5038.85|5038.85|5039.55|5039.55|5039.55|5039.55|5038.85|5038.85|0
1621423520000|2021-05-19 11:25:20|5039.33|5039.33|5039.33|5039.33|5039.33|5039.33|5039.33|5039.33|0
1621423540000|2021-05-19 11:25:40|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|0
1621423550000|2021-05-19 11:25:50|5039.59|5039.59|5039.59|5039.59|5039.59|5039.59|5039.59|5039.59|0
1621423570000|2021-05-19 11:26:10|5039.35|5039.35|5038.82|5038.82|5039.35|5039.35|5038.82|5038.82|0
1621423590000|2021-05-19 11:26:30|5038.39|5038.39|5038.39|5038.39|5038.39|5038.39|5038.39|5038.39|0
1621423600000|2021-05-19 11:26:40|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|0
1621423620000|2021-05-19 11:27:00|5038.89|5038.89|5038.56|5038.56|5039.13|5039.13|5038.56|5038.56|0
1621423630000|2021-05-19 11:27:10|5037.86|5037.86|5036.56|5036.56|5037.86|5037.86|5036.56|5036.56|0
1621423640000|2021-05-19 11:27:20|5036.27|5036.27|5036.27|5036.27|5036.27|5036.27|5036.27|5036.27|0
1621423650000|2021-05-19 11:27:30|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|5037.14|0
1621423660000|2021-05-19 11:27:40|5036.85|5036.85|5036.61|5036.61|5036.85|5036.85|5036.61|5036.61|0
1621423670000|2021-05-19 11:27:50|5036.83|5036.83|5036.54|5036.54|5036.83|5036.83|5036.54|5036.54|0
1621423680000|2021-05-19 11:28:00|5036.83|5036.83|5037.33|5037.33|5037.33|5037.33|5036.83|5036.83|0
1621423690000|2021-05-19 11:28:10|5037.81|5037.81|5038.39|5038.39|5038.39|5038.39|5037.81|5037.81|0
1621423720000|2021-05-19 11:28:40|5038.15|5038.15|5037.28|5037.28|5038.15|5038.15|5037.28|5037.28|0
1621423740000|2021-05-19 11:29:00|5037.57|5037.57|5036.31|5036.31|5037.57|5037.57|5036.31|5036.31|0
1621423760000|2021-05-19 11:29:20|5036.6|5036.6|5036.31|5036.31|5036.6|5036.6|5036.31|5036.31|0
1621423770000|2021-05-19 11:29:30|5036.27|5036.27|5035.62|5035.62|5036.27|5036.27|5035.62|5035.62|0
1621423780000|2021-05-19 11:29:40|5035.86|5035.86|5037.4|5037.4|5037.4|5037.4|5035.86|5035.86|0
1621423790000|2021-05-19 11:29:50|5037.64|5037.64|5037.64|5037.64|5037.64|5037.64|5037.64|5037.64|0
1621423800000|2021-05-19 11:30:00|5037.88|5037.88|5037.96|5037.96|5038.18|5038.18|5037.86|5037.86|0
1621423820000|2021-05-19 11:30:20|5038|5038|5037.43|5037.43|5038|5038|5037.43|5037.43|0
1621423830000|2021-05-19 11:30:30|5037.21|5037.21|5036.23|5036.23|5037.21|5037.21|5036.23|5036.23|0
1621423840000|2021-05-19 11:30:40|5035.99|5035.99|5035.9|5035.9|5035.99|5035.99|5035.19|5035.19|0
1621423850000|2021-05-19 11:30:50|5036.19|5036.19|5036.19|5036.19|5036.19|5036.19|5036.19|5036.19|0
1621423860000|2021-05-19 11:31:00|5036.17|5036.17|5036.17|5036.17|5036.17|5036.17|5036.17|5036.17|0
1621423870000|2021-05-19 11:31:10|5036.46|5036.46|5036.17|5036.17|5036.46|5036.46|5036.17|5036.17|0
1621423890000|2021-05-19 11:31:30|5035.88|5035.88|5035.36|5035.36|5035.88|5035.88|5035.36|5035.36|0
1621423900000|2021-05-19 11:31:40|5035.34|5035.34|5034.31|5034.31|5035.34|5035.34|5034.31|5034.31|0
1621423910000|2021-05-19 11:31:50|5034.6|5034.6|5035.65|5035.65|5035.65|5035.65|5034.6|5034.6|0
1621423920000|2021-05-19 11:32:00|5035.89|5035.89|5035.86|5035.86|5035.89|5035.89|5035.86|5035.86|0
1621423930000|2021-05-19 11:32:10|5036.08|5036.08|5036.08|5036.08|5036.08|5036.08|5035.6|5035.6|0
1621423950000|2021-05-19 11:32:30|5036.55|5036.55|5038.16|5038.16|5038.16|5038.16|5036.55|5036.55|0
1621423960000|2021-05-19 11:32:40|5037.68|5037.68|5038.31|5038.31|5038.31|5038.31|5037.68|5037.68|0
1621423970000|2021-05-19 11:32:50|5037.78|5037.78|5036.84|5036.84|5037.78|5037.78|5036.84|5036.84|0
1621423980000|2021-05-19 11:33:00|5037.37|5037.37|5038.53|5038.53|5039.03|5039.03|5037.37|5037.37|0
1621423990000|2021-05-19 11:33:10|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|0
1621424020000|2021-05-19 11:33:40|5038.77|5038.77|5038.77|5038.77|5038.77|5038.77|5038.77|5038.77|0
1621424030000|2021-05-19 11:33:50|5039.34|5039.34|5038.77|5038.77|5039.34|5039.34|5038.77|5038.77|0
1621424050000|2021-05-19 11:34:10|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|0
1621424060000|2021-05-19 11:34:20|5038.42|5038.42|5038.64|5038.64|5038.64|5038.64|5038.42|5038.42|0
1621424070000|2021-05-19 11:34:30|5038.06|5038.06|5037.82|5037.82|5038.06|5038.06|5037.82|5037.82|0
1621424080000|2021-05-19 11:34:40|5037.15|5037.15|5037.15|5037.15|5037.15|5037.15|5037.15|5037.15|0
1621424090000|2021-05-19 11:34:50|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|0
1621424110000|2021-05-19 11:35:10|5037.15|5037.15|5035.19|5035.19|5037.15|5037.15|5034.95|5034.95|0
1621424130000|2021-05-19 11:35:30|5035.43|5035.43|5035.86|5035.86|5035.86|5035.86|5035.43|5035.43|0
1621424140000|2021-05-19 11:35:40|5036.44|5036.44|5036.44|5036.44|5036.44|5036.44|5036.44|5036.44|0
1621424150000|2021-05-19 11:35:50|5036.68|5036.68|5037.88|5037.88|5037.88|5037.88|5036.68|5036.68|0
1621424190000|2021-05-19 11:36:30|5038.4|5038.4|5038.4|5038.4|5038.4|5038.4|5038.4|5038.4|0
1621424210000|2021-05-19 11:36:50|5038.64|5038.64|5038.93|5038.93|5038.93|5038.93|5038.64|5038.64|0
1621424230000|2021-05-19 11:37:10|5038.64|5038.64|5038.64|5038.64|5038.64|5038.64|5038.64|5038.64|0
1621424240000|2021-05-19 11:37:20|5038.4|5038.4|5038.4|5038.4|5038.4|5038.4|5038.4|5038.4|0
1621424260000|2021-05-19 11:37:40|5038.84|5038.84|5039.13|5039.13|5039.13|5039.13|5038.84|5038.84|0
1621424270000|2021-05-19 11:37:50|5039.36|5039.36|5039.34|5039.34|5039.36|5039.36|5039.34|5039.34|0
1621424280000|2021-05-19 11:38:00|5039.63|5039.63|5039.34|5039.34|5039.63|5039.63|5039.34|5039.34|0
1621424300000|2021-05-19 11:38:20|5039.06|5039.06|5039.06|5039.06|5039.06|5039.06|5039.06|5039.06|0
1621424320000|2021-05-19 11:38:40|5038.77|5038.77|5037.78|5037.78|5038.77|5038.77|5037.78|5037.78|0
1621424330000|2021-05-19 11:38:50|5037.57|5037.57|5037.28|5037.28|5037.57|5037.57|5037.28|5037.28|0
1621424340000|2021-05-19 11:39:00|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|0
1621424350000|2021-05-19 11:39:10|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|5037.09|0
1621424360000|2021-05-19 11:39:20|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|5037.57|0
1621424380000|2021-05-19 11:39:40|5038.02|5038.02|5038.02|5038.02|5038.02|5038.02|5038.02|5038.02|0
1621424400000|2021-05-19 11:40:00|5037.78|5037.78|5036.82|5036.82|5037.78|5037.78|5036.78|5036.78|0
1621424410000|2021-05-19 11:40:10|5035.53|5035.53|5035.35|5035.35|5035.53|5035.53|5035.06|5035.06|0
1621424430000|2021-05-19 11:40:30|5035.59|5035.59|5036.11|5036.11|5036.11|5036.11|5035.59|5035.59|0
1621424440000|2021-05-19 11:40:40|5036.4|5036.4|5035.35|5035.35|5036.4|5036.4|5035.35|5035.35|0
1621424450000|2021-05-19 11:40:50|5035.06|5035.06|5034.54|5034.54|5035.06|5035.06|5034.54|5034.54|0
1621424460000|2021-05-19 11:41:00|5034.25|5034.25|5034.25|5034.25|5034.25|5034.25|5034.25|5034.25|0
1621424470000|2021-05-19 11:41:10|5034.54|5034.54|5034.83|5034.83|5034.83|5034.83|5034.54|5034.54|0
1621424480000|2021-05-19 11:41:20|5034.77|5034.77|5034.77|5034.77|5034.77|5034.77|5034.77|5034.77|0
1621424500000|2021-05-19 11:41:40|5035.06|5035.06|5036.28|5036.28|5036.28|5036.28|5035.06|5035.06|0
1621424510000|2021-05-19 11:41:50|5036.26|5036.26|5036.26|5036.26|5036.26|5036.26|5036.26|5036.26|0
1621424520000|2021-05-19 11:42:00|5036.74|5036.74|5036.74|5036.74|5036.74|5036.74|5036.74|5036.74|0
1621424530000|2021-05-19 11:42:10|5037.75|5037.75|5037.75|5037.75|5037.75|5037.75|5037.75|5037.75|0
1621424540000|2021-05-19 11:42:20|5037.51|5037.51|5037.22|5037.22|5037.51|5037.51|5037.22|5037.22|0
1621424550000|2021-05-19 11:42:30|5036.98|5036.98|5036.12|5036.12|5036.98|5036.98|5036.12|5036.12|0
1621424570000|2021-05-19 11:42:50|5035.88|5035.88|5035.35|5035.35|5035.88|5035.88|5035.35|5035.35|0
1621424580000|2021-05-19 11:43:00|5035.06|5035.06|5032.83|5032.83|5035.35|5035.35|5032.83|5032.83|0
1621424630000|2021-05-19 11:43:50|5033.12|5033.12|5033.14|5033.14|5033.14|5033.14|5033.12|5033.12|0
1621424640000|2021-05-19 11:44:00|5033.36|5033.36|5032.83|5032.83|5033.36|5033.36|5032.83|5032.83|0
1621424650000|2021-05-19 11:44:10|5032.59|5032.59|5031.66|5031.66|5032.59|5032.59|5031.37|5031.37|0
1621424670000|2021-05-19 11:44:30|5031.44|5031.44|5030.96|5030.96|5031.44|5031.44|5030.96|5030.96|0
1621424680000|2021-05-19 11:44:40|5030.46|5030.46|5030.89|5030.89|5030.89|5030.89|5030.46|5030.46|0
1621424700000|2021-05-19 11:45:00|5030.92|5030.92|5030.63|5030.63|5030.92|5030.92|5030.63|5030.63|0
1621424710000|2021-05-19 11:45:10|5030.92|5030.92|5030.68|5030.68|5031.21|5031.21|5030.68|5030.68|0
1621424720000|2021-05-19 11:45:20|5030.39|5030.39|5030.39|5030.39|5030.39|5030.39|5030.39|5030.39|0
1621424740000|2021-05-19 11:45:40|5030.68|5030.68|5032.02|5032.02|5032.02|5032.02|5030.68|5030.68|0
1621424750000|2021-05-19 11:45:50|5032.31|5032.31|5032.55|5032.55|5032.55|5032.55|5032.31|5032.31|0
1621424760000|2021-05-19 11:46:00|5032.84|5032.84|5033.06|5033.06|5033.08|5033.08|5032.84|5032.84|0
1621424770000|2021-05-19 11:46:10|5032.84|5032.84|5032.31|5032.31|5032.84|5032.84|5032.31|5032.31|0
1621424780000|2021-05-19 11:46:20|5032.07|5032.07|5032.07|5032.07|5032.07|5032.07|5032.07|5032.07|0
1621424790000|2021-05-19 11:46:30|5032.29|5032.29|5033.58|5033.58|5033.58|5033.58|5032.29|5032.29|0
1621424800000|2021-05-19 11:46:40|5033.34|5033.34|5033.34|5033.34|5033.34|5033.34|5033.34|5033.34|0
1621424810000|2021-05-19 11:46:50|5033.82|5033.82|5033.82|5033.82|5033.82|5033.82|5033.82|5033.82|0
1621424820000|2021-05-19 11:47:00|5034.71|5034.71|5035.29|5035.29|5035.29|5035.29|5034.71|5034.71|0
1621424830000|2021-05-19 11:47:10|5035.53|5035.53|5035.29|5035.29|5035.74|5035.74|5035.29|5035.29|0
1621424840000|2021-05-19 11:47:20|5035.58|5035.58|5035.79|5035.79|5035.79|5035.79|5035.58|5035.58|0
1621424850000|2021-05-19 11:47:30|5036.08|5036.08|5037.94|5037.94|5037.94|5037.94|5036.08|5036.08|0
1621424860000|2021-05-19 11:47:40|5039.02|5039.02|5038.45|5038.45|5039.02|5039.02|5038.45|5038.45|0
1621424880000|2021-05-19 11:48:00|5038.01|5038.01|5037.78|5037.78|5038.01|5038.01|5037.78|5037.78|0
1621424890000|2021-05-19 11:48:10|5038.06|5038.06|5038.06|5038.06|5038.06|5038.06|5038.06|5038.06|0
1621424910000|2021-05-19 11:48:30|5038.83|5038.83|5038.83|5038.83|5038.83|5038.83|5038.83|5038.83|0
1621424920000|2021-05-19 11:48:40|5039.26|5039.26|5039.26|5039.26|5039.26|5039.26|5039.26|5039.26|0
1621424930000|2021-05-19 11:48:50|5038.69|5038.69|5038.16|5038.16|5038.69|5038.69|5038.16|5038.16|0
1621424940000|2021-05-19 11:49:00|5037.92|5037.92|5038.64|5038.64|5038.64|5038.64|5037.92|5037.92|0
1621424950000|2021-05-19 11:49:10|5039.21|5039.21|5039.21|5039.21|5039.21|5039.21|5039.21|5039.21|0
1621424960000|2021-05-19 11:49:20|5039.23|5039.23|5038.66|5038.66|5039.23|5039.23|5038.37|5038.37|0
1621424970000|2021-05-19 11:49:30|5038.42|5038.42|5038.42|5038.42|5038.42|5038.42|5038.13|5038.13|0
1621424980000|2021-05-19 11:49:40|5038.18|5038.18|5037.96|5037.96|5038.18|5038.18|5037.96|5037.96|0
1621425010000|2021-05-19 11:50:10|5038.2|5038.2|5037.98|5037.98|5038.2|5038.2|5037.98|5037.98|0
1621425030000|2021-05-19 11:50:30|5037.41|5037.41|5036.13|5036.13|5037.41|5037.41|5036.13|5036.13|0
1621425050000|2021-05-19 11:50:50|5035.92|5035.92|5034.41|5034.41|5035.92|5035.92|5034.41|5034.41|0
1621425060000|2021-05-19 11:51:00|5034.17|5034.17|5034.41|5034.41|5034.41|5034.41|5034.17|5034.17|0
1621425070000|2021-05-19 11:51:10|5033.69|5033.69|5033.9|5033.9|5033.9|5033.9|5033.69|5033.69|0
1621425100000|2021-05-19 11:51:40|5033.66|5033.66|5034.91|5034.91|5034.91|5034.91|5033.66|5033.66|0
1621425110000|2021-05-19 11:51:50|5035.2|5035.2|5034.31|5034.31|5035.2|5035.2|5034.31|5034.31|0
1621425120000|2021-05-19 11:52:00|5034.1|5034.1|5034.53|5034.53|5034.53|5034.53|5034.1|5034.1|0
1621425130000|2021-05-19 11:52:10|5034.24|5034.24|5034.23|5034.23|5034.24|5034.24|5033.94|5033.94|0
1621425140000|2021-05-19 11:52:20|5033.94|5033.94|5032.56|5032.56|5033.96|5033.96|5032.56|5032.56|0
1621425150000|2021-05-19 11:52:30|5032.54|5032.54|5032.54|5032.54|5032.54|5032.54|5032.54|5032.54|0
1621425160000|2021-05-19 11:52:40|5032.3|5032.3|5032.59|5032.59|5032.59|5032.59|5032.3|5032.3|0
1621425170000|2021-05-19 11:52:50|5032.55|5032.55|5031.98|5031.98|5032.55|5032.55|5031.98|5031.98|0
1621425180000|2021-05-19 11:53:00|5032.02|5032.02|5031.74|5031.74|5032.02|5032.02|5031.74|5031.74|0
1621425190000|2021-05-19 11:53:10|5031.46|5031.46|5030.11|5030.11|5031.46|5031.46|5030.11|5030.11|0
1621425220000|2021-05-19 11:53:40|5029.63|5029.63|5027.34|5027.34|5029.63|5029.63|5027.34|5027.34|0
1621425230000|2021-05-19 11:53:50|5027.63|5027.63|5029.1|5029.1|5029.1|5029.1|5027.63|5027.63|0
1621425240000|2021-05-19 11:54:00|5028.88|5028.88|5028.88|5028.88|5028.88|5028.88|5028.88|5028.88|0
1621425250000|2021-05-19 11:54:10|5028.59|5028.59|5027.81|5027.81|5028.59|5028.59|5027.81|5027.81|0
1621425260000|2021-05-19 11:54:20|5027.57|5027.57|5026.9|5026.9|5027.57|5027.57|5026.9|5026.9|0
1621425270000|2021-05-19 11:54:30|5026.61|5026.61|5025.66|5025.66|5026.61|5026.61|5025.66|5025.66|0
1621425280000|2021-05-19 11:54:40|5025.9|5025.9|5026.69|5026.69|5026.69|5026.69|5025.9|5025.9|0
1621425290000|2021-05-19 11:54:50|5026.98|5026.98|5027.84|5027.84|5027.84|5027.84|5026.98|5026.98|0
1621425300000|2021-05-19 11:55:00|5028.06|5028.06|5028.83|5028.83|5028.83|5028.83|5028.06|5028.06|0
1621425320000|2021-05-19 11:55:20|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|0
1621425340000|2021-05-19 11:55:40|5028.35|5028.35|5027.92|5027.92|5028.35|5028.35|5027.92|5027.92|0
1621425380000|2021-05-19 11:56:20|5027.63|5027.63|5027.63|5027.63|5027.63|5027.63|5027.63|5027.63|0
1621425390000|2021-05-19 11:56:30|5027.41|5027.41|5027.37|5027.37|5027.41|5027.41|5027.37|5027.37|0
1621425400000|2021-05-19 11:56:40|5027.58|5027.58|5028.12|5028.12|5028.12|5028.12|5027.58|5027.58|0
1621425410000|2021-05-19 11:56:50|5027.83|5027.83|5028.58|5028.58|5028.58|5028.58|5027.83|5027.83|0
1621425420000|2021-05-19 11:57:00|5028.59|5028.59|5028.09|5028.09|5028.59|5028.59|5028.09|5028.09|0
1621425430000|2021-05-19 11:57:10|5028.57|5028.57|5028.59|5028.59|5028.59|5028.59|5028.57|5028.57|0
1621425440000|2021-05-19 11:57:20|5028.83|5028.83|5028.83|5028.83|5028.83|5028.83|5028.83|5028.83|0
1621425450000|2021-05-19 11:57:30|5029.12|5029.12|5028.64|5028.64|5029.12|5029.12|5028.64|5028.64|0
1621425460000|2021-05-19 11:57:40|5029.12|5029.12|5028.83|5028.83|5029.12|5029.12|5028.83|5028.83|0
1621425480000|2021-05-19 11:58:00|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|0
1621425490000|2021-05-19 11:58:10|5028.3|5028.3|5028.3|5028.3|5028.3|5028.3|5028.3|5028.3|0
1621425500000|2021-05-19 11:58:20|5028.59|5028.59|5029.02|5029.02|5029.02|5029.02|5028.59|5028.59|0
1621425510000|2021-05-19 11:58:30|5029.31|5029.31|5029.31|5029.31|5029.6|5029.6|5029.31|5029.31|0
1621425520000|2021-05-19 11:58:40|5029.79|5029.79|5029.79|5029.79|5029.79|5029.79|5029.79|5029.79|0
1621425530000|2021-05-19 11:58:50|5030.01|5030.01|5030.29|5030.29|5030.29|5030.29|5030.01|5030.01|0
1621425560000|2021-05-19 11:59:20|5030.31|5030.31|5030.31|5030.31|5030.31|5030.31|5030.31|5030.31|0
1621425570000|2021-05-19 11:59:30|5030.17|5030.17|5030.17|5030.17|5030.17|5030.17|5030.17|5030.17|0
1621425580000|2021-05-19 11:59:40|5029.94|5029.94|5029.94|5029.94|5030.17|5030.17|5029.94|5029.94|0
1621425590000|2021-05-19 11:59:50|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|0
1621425600000|2021-05-19 12:00:00|5030.19|5030.19|5030.19|5030.19|5030.19|5030.19|5030.19|5030.19|0
1621425610000|2021-05-19 12:00:10|5030.48|5030.48|5030.82|5030.82|5031.06|5031.06|5030.48|5030.48|0
1621425640000|2021-05-19 12:00:40|5031.11|5031.11|5033.87|5033.87|5033.87|5033.87|5031.11|5031.11|0
1621425660000|2021-05-19 12:01:00|5034.08|5034.08|5034.54|5034.54|5034.87|5034.87|5034.08|5034.08|0
1621425670000|2021-05-19 12:01:10|5034.3|5034.3|5033.16|5033.16|5034.3|5034.3|5032.83|5032.83|0
1621425680000|2021-05-19 12:01:20|5032.66|5032.66|5031.63|5031.63|5032.66|5032.66|5031.63|5031.63|0
1621425690000|2021-05-19 12:01:30|5031.35|5031.35|5031.35|5031.35|5031.35|5031.35|5031.35|5031.35|0
1621425700000|2021-05-19 12:01:40|5031.13|5031.13|5031.42|5031.42|5031.42|5031.42|5031.13|5031.13|0
1621425710000|2021-05-19 12:01:50|5031.13|5031.13|5030.22|5030.22|5031.13|5031.13|5030.22|5030.22|0
1621425730000|2021-05-19 12:02:10|5029.93|5029.93|5028.64|5028.64|5029.93|5029.93|5028.64|5028.64|0
1621425740000|2021-05-19 12:02:20|5028.4|5028.4|5026.95|5026.95|5028.4|5028.4|5026.95|5026.95|0
1621425760000|2021-05-19 12:02:40|5026.38|5026.38|5027.43|5027.43|5027.67|5027.67|5026.38|5026.38|0
1621425770000|2021-05-19 12:02:50|5027.72|5027.72|5030.44|5030.44|5030.44|5030.44|5027.72|5027.72|0
1621425780000|2021-05-19 12:03:00|5029.74|5029.74|5029.74|5029.74|5029.74|5029.74|5029.74|5029.74|0
1621425800000|2021-05-19 12:03:20|5029.98|5029.98|5029.96|5029.96|5029.98|5029.98|5029.96|5029.96|0
1621425810000|2021-05-19 12:03:30|5029.68|5029.68|5030.22|5030.22|5030.22|5030.22|5029.68|5029.68|0
1621425820000|2021-05-19 12:03:40|5030.51|5030.51|5030.51|5030.51|5030.51|5030.51|5030.51|5030.51|0
1621425830000|2021-05-19 12:03:50|5030.49|5030.49|5030.2|5030.2|5030.49|5030.49|5030.03|5030.03|0
1621425840000|2021-05-19 12:04:00|5029.92|5029.92|5030.13|5030.13|5030.13|5030.13|5029.92|5029.92|0
1621425850000|2021-05-19 12:04:10|5030.37|5030.37|5030.37|5030.37|5030.37|5030.37|5030.37|5030.37|0
1621425860000|2021-05-19 12:04:20|5030.13|5030.13|5030.13|5030.13|5030.13|5030.13|5030.13|5030.13|0
1621425870000|2021-05-19 12:04:30|5030.16|5030.16|5031.58|5031.58|5031.58|5031.58|5030.16|5030.16|0
1621425880000|2021-05-19 12:04:40|5031.59|5031.59|5031.83|5031.83|5031.83|5031.83|5031.59|5031.59|0
1621425890000|2021-05-19 12:04:50|5032.41|5032.41|5032.74|5032.74|5033|5033|5032.33|5032.33|0
1621425900000|2021-05-19 12:05:00|5032.17|5032.17|5031.44|5031.44|5032.17|5032.17|5030.97|5030.97|0
1621425910000|2021-05-19 12:05:10|5031.2|5031.2|5031.2|5031.2|5031.2|5031.2|5031.2|5031.2|0
1621425920000|2021-05-19 12:05:20|5032.02|5032.02|5031.35|5031.35|5032.26|5032.26|5031.35|5031.35|0
1621425940000|2021-05-19 12:05:40|5031.11|5031.11|5030.29|5030.29|5031.11|5031.11|5030.29|5030.29|0
1621425950000|2021-05-19 12:05:50|5030.53|5030.53|5031.4|5031.4|5031.4|5031.4|5030.53|5030.53|0
1621425960000|2021-05-19 12:06:00|5031.16|5031.16|5030.44|5030.44|5031.16|5031.16|5030.44|5030.44|0
1621425970000|2021-05-19 12:06:10|5030.65|5030.65|5030.89|5030.89|5030.89|5030.89|5030.65|5030.65|0
1621425980000|2021-05-19 12:06:20|5030.65|5030.65|5030.65|5030.65|5030.65|5030.65|5030.65|5030.65|0
1621425990000|2021-05-19 12:06:30|5030.94|5030.94|5031.85|5031.85|5031.85|5031.85|5030.94|5030.94|0
1621426000000|2021-05-19 12:06:40|5031.86|5031.86|5034.18|5034.18|5034.18|5034.18|5031.85|5031.85|0
1621426010000|2021-05-19 12:06:50|5033.96|5033.96|5034.28|5034.28|5034.28|5034.28|5033.75|5033.75|0
1621426020000|2021-05-19 12:07:00|5034.3|5034.3|5034.75|5034.75|5034.75|5034.75|5034.28|5034.28|0
1621426030000|2021-05-19 12:07:10|5034.99|5034.99|5036.08|5036.08|5036.08|5036.08|5034.99|5034.99|0
1621426040000|2021-05-19 12:07:20|5036.29|5036.29|5036.29|5036.29|5036.29|5036.29|5036.29|5036.29|0
1621426050000|2021-05-19 12:07:30|5036.31|5036.31|5035.74|5035.74|5036.32|5036.32|5035.74|5035.74|0
1621426060000|2021-05-19 12:07:40|5035.78|5035.78|5035.81|5035.81|5035.81|5035.81|5035.78|5035.78|0
1621426080000|2021-05-19 12:08:00|5036.09|5036.09|5037.05|5037.05|5037.05|5037.05|5036.09|5036.09|0
1621426090000|2021-05-19 12:08:10|5038.49|5038.49|5039.97|5039.97|5039.97|5039.97|5038.49|5038.49|0
1621426100000|2021-05-19 12:08:20|5041.21|5041.21|5043.37|5043.37|5043.89|5043.89|5041.21|5041.21|0
1621426110000|2021-05-19 12:08:30|5043.66|5043.66|5041.16|5041.16|5043.66|5043.66|5041.16|5041.16|0
1621426120000|2021-05-19 12:08:40|5040.58|5040.58|5040.15|5040.15|5040.58|5040.58|5040.15|5040.15|0
1621426130000|2021-05-19 12:08:50|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|0
1621426140000|2021-05-19 12:09:00|5039.96|5039.96|5039.67|5039.67|5039.96|5039.96|5039.67|5039.67|0
1621426160000|2021-05-19 12:09:20|5040.2|5040.2|5040.2|5040.2|5040.2|5040.2|5040.2|5040.2|0
1621426170000|2021-05-19 12:09:30|5040.85|5040.85|5040.63|5040.63|5040.85|5040.85|5040.63|5040.63|0
1621426180000|2021-05-19 12:09:40|5040.15|5040.15|5039.29|5039.29|5040.15|5040.15|5039.29|5039.29|0
1621426190000|2021-05-19 12:09:50|5038.56|5038.56|5037.61|5037.61|5038.56|5038.56|5037.61|5037.61|0
1621426200000|2021-05-19 12:10:00|5037.9|5037.9|5036.6|5036.6|5037.9|5037.9|5036.6|5036.6|0
1621426220000|2021-05-19 12:10:20|5036.63|5036.63|5037.64|5037.64|5037.64|5037.64|5036.63|5036.63|0
1621426230000|2021-05-19 12:10:30|5037.93|5037.93|5038.93|5038.93|5038.93|5038.93|5037.93|5037.93|0
1621426240000|2021-05-19 12:10:40|5038.7|5038.7|5038.7|5038.7|5038.7|5038.7|5038.7|5038.7|0
1621426250000|2021-05-19 12:10:50|5038.91|5038.91|5038.62|5038.62|5038.91|5038.91|5038.62|5038.62|0
1621426260000|2021-05-19 12:11:00|5038.33|5038.33|5038.12|5038.12|5038.33|5038.33|5038.12|5038.12|0
1621426280000|2021-05-19 12:11:20|5038.88|5038.88|5040.11|5040.11|5040.11|5040.11|5038.88|5038.88|0
1621426290000|2021-05-19 12:11:30|5039.64|5039.64|5039.64|5039.64|5039.64|5039.64|5039.64|5039.64|0
1621426300000|2021-05-19 12:11:40|5039.16|5039.16|5039.16|5039.16|5039.16|5039.16|5039.16|5039.16|0
1621426330000|2021-05-19 12:12:10|5038.87|5038.87|5038.63|5038.63|5038.87|5038.87|5038.63|5038.63|0
1621426340000|2021-05-19 12:12:20|5038.34|5038.34|5038.34|5038.34|5038.34|5038.34|5038.34|5038.34|0
1621426350000|2021-05-19 12:12:30|5038.63|5038.63|5038.63|5038.63|5038.63|5038.63|5038.63|5038.63|0
1621426360000|2021-05-19 12:12:40|5038.34|5038.34|5038.63|5038.63|5038.63|5038.63|5038.34|5038.34|0
1621426380000|2021-05-19 12:13:00|5038.41|5038.41|5038.6|5038.6|5038.6|5038.6|5038.36|5038.36|0
1621426390000|2021-05-19 12:13:10|5038.36|5038.36|5038.64|5038.64|5038.64|5038.64|5038.36|5038.36|0
1621426400000|2021-05-19 12:13:20|5038.66|5038.66|5038.66|5038.66|5038.66|5038.66|5038.66|5038.66|0
1621426420000|2021-05-19 12:13:40|5038.43|5038.43|5039.68|5039.68|5039.68|5039.68|5038.23|5038.23|0
1621426430000|2021-05-19 12:13:50|5038.81|5038.81|5038.81|5038.81|5038.81|5038.81|5038.81|5038.81|0
1621426440000|2021-05-19 12:14:00|5038.57|5038.57|5038.14|5038.14|5038.57|5038.57|5038.14|5038.14|0
1621426460000|2021-05-19 12:14:20|5038.35|5038.35|5038.35|5038.35|5038.35|5038.35|5038.35|5038.35|0
1621426470000|2021-05-19 12:14:30|5038.86|5038.86|5038.86|5038.86|5038.86|5038.86|5038.86|5038.86|0
1621426480000|2021-05-19 12:14:40|5039.08|5039.08|5039.36|5039.36|5039.36|5039.36|5039.08|5039.08|0
1621426490000|2021-05-19 12:14:50|5038.57|5038.57|5038.86|5038.86|5039.44|5039.44|5038.57|5038.57|0
1621426510000|2021-05-19 12:15:10|5038.28|5038.28|5038.28|5038.28|5038.28|5038.28|5038.28|5038.28|0
1621426520000|2021-05-19 12:15:20|5037.8|5037.8|5037.8|5037.8|5037.8|5037.8|5037.8|5037.8|0
1621426530000|2021-05-19 12:15:30|5037.23|5037.23|5037.23|5037.23|5037.23|5037.23|5037.23|5037.23|0
1621426540000|2021-05-19 12:15:40|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|0
1621426550000|2021-05-19 12:15:50|5037.25|5037.25|5037.99|5037.99|5037.99|5037.99|5037.25|5037.25|0
1621426560000|2021-05-19 12:16:00|5037.75|5037.75|5037.52|5037.52|5037.75|5037.75|5037.52|5037.52|0
1621426570000|2021-05-19 12:16:10|5037.49|5037.49|5035.97|5035.97|5037.49|5037.49|5035.97|5035.97|0
1621426580000|2021-05-19 12:16:20|5035.73|5035.73|5036.8|5036.8|5036.8|5036.8|5035.73|5035.73|0
1621426590000|2021-05-19 12:16:30|5037.04|5037.04|5036.32|5036.32|5037.04|5037.04|5036.32|5036.32|0
1621426610000|2021-05-19 12:16:50|5035.84|5035.84|5036.06|5036.06|5036.06|5036.06|5035.84|5035.84|0
1621426620000|2021-05-19 12:17:00|5035.84|5035.84|5036.59|5036.59|5036.59|5036.59|5035.61|5035.61|0
1621426630000|2021-05-19 12:17:10|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|5036.8|0
1621426640000|2021-05-19 12:17:20|5036.86|5036.86|5037.39|5037.39|5037.39|5037.39|5036.86|5036.86|0
1621426660000|2021-05-19 12:17:40|5037.15|5037.15|5036.86|5036.86|5037.15|5037.15|5036.65|5036.65|0
1621426670000|2021-05-19 12:17:50|5036.83|5036.83|5037.84|5037.84|5037.84|5037.84|5036.83|5036.83|0
1621426680000|2021-05-19 12:18:00|5038.7|5038.7|5038.7|5038.7|5038.7|5038.7|5038.7|5038.7|0
1621426690000|2021-05-19 12:18:10|5038.99|5038.99|5040.02|5040.02|5040.02|5040.02|5038.99|5038.99|0
1621426700000|2021-05-19 12:18:20|5040.06|5040.06|5041.82|5041.82|5041.82|5041.82|5040.06|5040.06|0
1621426710000|2021-05-19 12:18:30|5042.06|5042.06|5041.19|5041.19|5042.06|5042.06|5041.19|5041.19|0
1621426720000|2021-05-19 12:18:40|5040.9|5040.9|5039.67|5039.67|5040.9|5040.9|5039.67|5039.67|0
1621426730000|2021-05-19 12:18:50|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|5039.46|0
1621426740000|2021-05-19 12:19:00|5039.67|5039.67|5039.38|5039.38|5039.67|5039.67|5039.38|5039.38|0
1621426750000|2021-05-19 12:19:10|5038.91|5038.91|5039.19|5039.19|5039.19|5039.19|5038.69|5038.69|0
1621426770000|2021-05-19 12:19:30|5039.48|5039.48|5040.41|5040.41|5040.41|5040.41|5039.22|5039.22|0
1621426780000|2021-05-19 12:19:40|5040.4|5040.4|5040.68|5040.68|5040.68|5040.68|5040.4|5040.4|0
1621426800000|2021-05-19 12:20:00|5040.4|5040.4|5040.4|5040.4|5040.4|5040.4|5040.4|5040.4|0
1621426810000|2021-05-19 12:20:10|5040.16|5040.16|5041.26|5041.26|5041.26|5041.26|5040.16|5040.16|0
1621426820000|2021-05-19 12:20:20|5041.48|5041.48|5042.03|5042.03|5042.03|5042.03|5041.26|5041.26|0
1621426830000|2021-05-19 12:20:30|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|0
1621426840000|2021-05-19 12:20:40|5041.79|5041.79|5042|5042|5042.51|5042.51|5041.79|5041.79|0
1621426850000|2021-05-19 12:20:50|5041.48|5041.48|5041.71|5041.71|5041.71|5041.71|5041.48|5041.48|0
1621426860000|2021-05-19 12:21:00|5041.43|5041.43|5041.21|5041.21|5041.43|5041.43|5041.21|5041.21|0
1621426870000|2021-05-19 12:21:10|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|5040.44|0
1621426880000|2021-05-19 12:21:20|5040.15|5040.15|5039.72|5039.72|5040.15|5040.15|5039.72|5039.72|0
1621426890000|2021-05-19 12:21:30|5039.74|5039.74|5040.03|5040.03|5040.03|5040.03|5039.74|5039.74|0
1621426920000|2021-05-19 12:22:00|5040.32|5040.32|5040.32|5040.32|5040.32|5040.32|5040.32|5040.32|0
1621426930000|2021-05-19 12:22:10|5040.61|5040.61|5040.9|5040.9|5040.9|5040.9|5040.61|5040.61|0
1621426940000|2021-05-19 12:22:20|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|0
1621426950000|2021-05-19 12:22:30|5039.17|5039.17|5038.88|5038.88|5039.17|5039.17|5038.88|5038.88|0
1621426960000|2021-05-19 12:22:40|5038.86|5038.86|5038.57|5038.57|5038.86|5038.86|5038.57|5038.57|0
1621426970000|2021-05-19 12:22:50|5038.86|5038.86|5038.38|5038.38|5038.86|5038.86|5038.38|5038.38|0
1621426990000|2021-05-19 12:23:10|5038.09|5038.09|5038.23|5038.23|5038.23|5038.23|5038.09|5038.09|0
1621427000000|2021-05-19 12:23:20|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|5037.99|0
1621427020000|2021-05-19 12:23:40|5037.75|5037.75|5037.99|5037.99|5037.99|5037.99|5037.75|5037.75|0
1621427030000|2021-05-19 12:23:50|5038.28|5038.28|5038.52|5038.52|5038.52|5038.52|5038.28|5038.28|0
1621427040000|2021-05-19 12:24:00|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|5037.44|0
1621427060000|2021-05-19 12:24:20|5036.86|5036.86|5037.15|5037.15|5037.15|5037.15|5036.86|5036.86|0
1621427070000|2021-05-19 12:24:30|5037.65|5037.65|5038.18|5038.18|5038.18|5038.18|5037.65|5037.65|0
1621427080000|2021-05-19 12:24:40|5038.42|5038.42|5038.46|5038.46|5038.46|5038.46|5038.42|5038.42|0
1621427100000|2021-05-19 12:25:00|5038.7|5038.7|5038.68|5038.68|5038.91|5038.91|5038.68|5038.68|0
1621427120000|2021-05-19 12:25:20|5038.66|5038.66|5038.66|5038.66|5038.66|5038.66|5038.66|5038.66|0
1621427130000|2021-05-19 12:25:30|5038.44|5038.44|5037.38|5037.38|5038.44|5038.44|5037.38|5037.38|0
1621427140000|2021-05-19 12:25:40|5037.09|5037.09|5036.88|5036.88|5037.09|5037.09|5036.88|5036.88|0
1621427150000|2021-05-19 12:25:50|5036.4|5036.4|5036.4|5036.4|5036.4|5036.4|5036.4|5036.4|0
1621427160000|2021-05-19 12:26:00|5036.11|5036.11|5034.31|5034.31|5036.11|5036.11|5034.31|5034.31|0
1621427170000|2021-05-19 12:26:10|5034.81|5034.81|5035.03|5035.03|5035.03|5035.03|5034.81|5034.81|0
1621427190000|2021-05-19 12:26:30|5035.8|5035.8|5036.3|5036.3|5036.3|5036.3|5035.8|5035.8|0
1621427210000|2021-05-19 12:26:50|5036.01|5036.01|5036.01|5036.01|5036.01|5036.01|5036.01|5036.01|0
1621427230000|2021-05-19 12:27:10|5036.3|5036.3|5036.59|5036.59|5036.59|5036.59|5036.3|5036.3|0
1621427240000|2021-05-19 12:27:20|5036.88|5036.88|5036.88|5036.88|5037.17|5037.17|5036.88|5036.88|0
1621427250000|2021-05-19 12:27:30|5036.4|5036.4|5036.64|5036.64|5036.64|5036.64|5036.4|5036.4|0
1621427260000|2021-05-19 12:27:40|5036.42|5036.42|5035.37|5035.37|5036.42|5036.42|5035.37|5035.37|0
1621427270000|2021-05-19 12:27:50|5034.7|5034.7|5034.7|5034.7|5034.7|5034.7|5034.7|5034.7|0
1621427320000|2021-05-19 12:28:40|5034.99|5034.99|5037.23|5037.23|5037.23|5037.23|5034.99|5034.99|0
1621427330000|2021-05-19 12:28:50|5037.47|5037.47|5037.49|5037.49|5037.49|5037.49|5037.47|5037.47|0
1621427340000|2021-05-19 12:29:00|5037.52|5037.52|5036.94|5036.94|5037.52|5037.52|5036.71|5036.71|0
1621427360000|2021-05-19 12:29:20|5037.23|5037.23|5037.23|5037.23|5037.23|5037.23|5037.23|5037.23|0
1621427370000|2021-05-19 12:29:30|5036.99|5036.99|5037.26|5037.26|5037.26|5037.26|5036.98|5036.98|0
1621427380000|2021-05-19 12:29:40|5036.98|5036.98|5036.99|5036.99|5036.99|5036.99|5036.98|5036.98|0
1621427390000|2021-05-19 12:29:50|5037.28|5037.28|5037.81|5037.81|5037.81|5037.81|5037.28|5037.28|0
1621427400000|2021-05-19 12:30:00|5037.57|5037.57|5037.28|5037.28|5037.86|5037.86|5037.28|5037.28|0
1621427410000|2021-05-19 12:30:10|5037.04|5037.04|5037.04|5037.04|5037.04|5037.04|5037.04|5037.04|0
1621427430000|2021-05-19 12:30:30|5036.61|5036.61|5035.38|5035.38|5036.61|5036.61|5035.38|5035.38|0
1621427440000|2021-05-19 12:30:40|5035.09|5035.09|5035.38|5035.38|5035.38|5035.38|5035.09|5035.09|0
1621427470000|2021-05-19 12:31:10|5034.18|5034.18|5034.12|5034.12|5034.18|5034.18|5033.89|5033.89|0
1621427480000|2021-05-19 12:31:20|5033.88|5033.88|5035.59|5035.59|5035.59|5035.59|5033.88|5033.88|0
1621427490000|2021-05-19 12:31:30|5035.83|5035.83|5035.15|5035.15|5035.83|5035.83|5035.15|5035.15|0
1621427500000|2021-05-19 12:31:40|5035.14|5035.14|5035.14|5035.14|5035.14|5035.14|5035.14|5035.14|0
1621427510000|2021-05-19 12:31:50|5035.1|5035.1|5034.82|5034.82|5035.1|5035.1|5034.82|5034.82|0
1621427520000|2021-05-19 12:32:00|5034.36|5034.36|5034.14|5034.14|5034.36|5034.36|5034.12|5034.12|0
1621427530000|2021-05-19 12:32:10|5033.86|5033.86|5033.86|5033.86|5033.86|5033.86|5033.86|5033.86|0
1621427550000|2021-05-19 12:32:30|5034.43|5034.43|5034.67|5034.67|5034.67|5034.67|5034.43|5034.43|0
1621427560000|2021-05-19 12:32:40|5034.43|5034.43|5034.43|5034.43|5034.43|5034.43|5034.43|5034.43|0
1621427600000|2021-05-19 12:33:20|5034.41|5034.41|5033.11|5033.11|5034.41|5034.41|5033.11|5033.11|0
1621427610000|2021-05-19 12:33:30|5032.82|5032.82|5032.01|5032.01|5032.82|5032.82|5032|5032|0
1621427620000|2021-05-19 12:33:40|5032.25|5032.25|5032.06|5032.06|5032.49|5032.49|5032.06|5032.06|0
1621427640000|2021-05-19 12:34:00|5032.35|5032.35|5031.44|5031.44|5032.35|5032.35|5031.44|5031.44|0
1621427660000|2021-05-19 12:34:20|5031.15|5031.15|5030.67|5030.67|5031.15|5031.15|5030.67|5030.67|0
1621427670000|2021-05-19 12:34:30|5030.62|5030.62|5030.66|5030.66|5030.66|5030.66|5030.42|5030.42|0
1621427680000|2021-05-19 12:34:40|5030.42|5030.42|5030.18|5030.18|5030.42|5030.42|5029.94|5029.94|0
1621427690000|2021-05-19 12:34:50|5030.42|5030.42|5031.45|5031.45|5031.45|5031.45|5030.42|5030.42|0
1621427700000|2021-05-19 12:35:00|5031.69|5031.69|5031.69|5031.69|5031.69|5031.69|5031.69|5031.69|0
1621427710000|2021-05-19 12:35:10|5031.45|5031.45|5031.74|5031.74|5031.74|5031.74|5031.45|5031.45|0
1621427720000|2021-05-19 12:35:20|5031.45|5031.45|5031.44|5031.44|5031.45|5031.45|5031.44|5031.44|0
1621427740000|2021-05-19 12:35:40|5031.2|5031.2|5031.2|5031.2|5031.2|5031.2|5031.2|5031.2|0
1621427750000|2021-05-19 12:35:50|5032.07|5032.07|5031.25|5031.25|5032.07|5032.07|5031.25|5031.25|0
1621427760000|2021-05-19 12:36:00|5031.22|5031.22|5031.75|5031.75|5031.75|5031.75|5031.22|5031.22|0
1621427770000|2021-05-19 12:36:10|5031.17|5031.17|5030.45|5030.45|5031.46|5031.46|5030.45|5030.45|0
1621427780000|2021-05-19 12:36:20|5030.46|5030.46|5030.48|5030.48|5030.48|5030.48|5030.46|5030.46|0
1621427790000|2021-05-19 12:36:30|5031.44|5031.44|5031.66|5031.66|5031.66|5031.66|5031.44|5031.44|0
1621427810000|2021-05-19 12:36:50|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|5031.44|0
1621427820000|2021-05-19 12:37:00|5031.68|5031.68|5031.2|5031.2|5031.68|5031.68|5031.19|5031.19|0
1621427850000|2021-05-19 12:37:30|5030.97|5030.97|5030.73|5030.73|5030.97|5030.97|5030.73|5030.73|0
1621427860000|2021-05-19 12:37:40|5030.49|5030.49|5030.49|5030.49|5030.49|5030.49|5030.49|5030.49|0
1621427870000|2021-05-19 12:37:50|5030.78|5030.78|5030.78|5030.78|5031.07|5031.07|5030.49|5030.49|0
1621427900000|2021-05-19 12:38:20|5031.07|5031.07|5031.3|5031.3|5031.3|5031.3|5031.07|5031.07|0
1621427910000|2021-05-19 12:38:30|5031.07|5031.07|5031.07|5031.07|5031.07|5031.07|5031.07|5031.07|0
1621427920000|2021-05-19 12:38:40|5031.35|5031.35|5027.88|5027.88|5031.35|5031.35|5027.59|5027.59|0
1621427930000|2021-05-19 12:38:50|5027.4|5027.4|5024.95|5024.95|5027.4|5027.4|5024.95|5024.95|0
1621427940000|2021-05-19 12:39:00|5024.9|5024.9|5024.46|5024.46|5025.34|5025.34|5024.46|5024.46|0
1621427970000|2021-05-19 12:39:30|5024.75|5024.75|5025.18|5025.18|5025.26|5025.26|5024.75|5024.75|0
1621427990000|2021-05-19 12:39:50|5025.14|5025.14|5025.42|5025.42|5025.42|5025.42|5025.14|5025.14|0
1621428000000|2021-05-19 12:40:00|5025.71|5025.71|5028.13|5028.13|5028.13|5028.13|5025.71|5025.71|0
1621428030000|2021-05-19 12:40:30|5027.9|5027.9|5027.9|5027.9|5027.9|5027.9|5027.9|5027.9|0
1621428040000|2021-05-19 12:40:40|5028.18|5028.18|5026.62|5026.62|5028.47|5028.47|5026.62|5026.62|0
1621428050000|2021-05-19 12:40:50|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|0
1621428060000|2021-05-19 12:41:00|5027.2|5027.2|5027.9|5027.9|5027.9|5027.9|5027.2|5027.2|0
1621428090000|2021-05-19 12:41:30|5027.86|5027.86|5028.16|5028.16|5028.16|5028.16|5027.86|5027.86|0
1621428100000|2021-05-19 12:41:40|5027.88|5027.88|5026.41|5026.41|5027.88|5027.88|5026.41|5026.41|0
1621428110000|2021-05-19 12:41:50|5025.83|5025.83|5025.63|5025.63|5025.83|5025.83|5025.59|5025.59|0
1621428120000|2021-05-19 12:42:00|5025.34|5025.34|5025.28|5025.28|5025.34|5025.34|5025.28|5025.28|0
1621428130000|2021-05-19 12:42:10|5025.74|5025.74|5025.74|5025.74|5025.74|5025.74|5025.74|5025.74|0
1621428140000|2021-05-19 12:42:20|5025.72|5025.72|5025.5|5025.5|5025.72|5025.72|5025.5|5025.5|0
1621428160000|2021-05-19 12:42:40|5025.72|5025.72|5025.72|5025.72|5025.72|5025.72|5025.72|5025.72|0
1621428170000|2021-05-19 12:42:50|5026.01|5026.01|5025.72|5025.72|5026.01|5026.01|5025.72|5025.72|0
1621428180000|2021-05-19 12:43:00|5025.96|5025.96|5026.46|5026.46|5026.46|5026.46|5025.96|5025.96|0
1621428190000|2021-05-19 12:43:10|5026.7|5026.7|5026.7|5026.7|5026.7|5026.7|5026.7|5026.7|0
1621428220000|2021-05-19 12:43:40|5026.99|5026.99|5028.69|5028.69|5028.69|5028.69|5026.99|5026.99|0
1621428230000|2021-05-19 12:43:50|5028.4|5028.4|5028.4|5028.4|5028.4|5028.4|5028.4|5028.4|0
1621428240000|2021-05-19 12:44:00|5027.64|5027.64|5027.64|5027.64|5027.93|5027.93|5027.64|5027.64|0
1621428250000|2021-05-19 12:44:10|5027.35|5027.35|5026.87|5026.87|5027.35|5027.35|5026.87|5026.87|0
1621428270000|2021-05-19 12:44:30|5026.85|5026.85|5026.85|5026.85|5026.85|5026.85|5026.85|5026.85|0
1621428280000|2021-05-19 12:44:40|5025.53|5025.53|5025.53|5025.53|5025.53|5025.53|5025.53|5025.53|0
1621428290000|2021-05-19 12:44:50|5025.5|5025.5|5025.21|5025.21|5025.5|5025.5|5025.21|5025.21|0
1621428300000|2021-05-19 12:45:00|5026|5026|5026.24|5026.24|5026.24|5026.24|5026|5026|0
1621428320000|2021-05-19 12:45:20|5026|5026|5025.72|5025.72|5026|5026|5025.72|5025.72|0
1621428330000|2021-05-19 12:45:30|5026|5026|5026.29|5026.29|5026.29|5026.29|5026|5026|0
1621428350000|2021-05-19 12:45:50|5026|5026|5024.9|5024.9|5026.82|5026.82|5024.9|5024.9|0
1621428360000|2021-05-19 12:46:00|5024.61|5024.61|5024.9|5024.9|5024.9|5024.9|5024.61|5024.61|0
1621428370000|2021-05-19 12:46:10|5024.61|5024.61|5024.61|5024.61|5024.61|5024.61|5024.61|5024.61|0
1621428380000|2021-05-19 12:46:20|5024.32|5024.32|5024.32|5024.32|5024.32|5024.32|5024.32|5024.32|0
1621428390000|2021-05-19 12:46:30|5024.61|5024.61|5026.22|5026.22|5026.22|5026.22|5024.61|5024.61|0
1621428410000|2021-05-19 12:46:50|5026|5026|5026|5026|5026|5026|5026|5026|0
1621428420000|2021-05-19 12:47:00|5025.71|5025.71|5026.22|5026.22|5026.22|5026.22|5025.71|5025.71|0
1621428430000|2021-05-19 12:47:10|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|5025.97|5025.97|0
1621428450000|2021-05-19 12:47:30|5026.04|5026.04|5026.33|5026.33|5026.33|5026.33|5026.04|5026.04|0
1621428470000|2021-05-19 12:47:50|5026.55|5026.55|5026.55|5026.55|5026.55|5026.55|5026.55|5026.55|0
1621428480000|2021-05-19 12:48:00|5026.31|5026.31|5026.31|5026.31|5026.31|5026.31|5026.31|5026.31|0
1621428500000|2021-05-19 12:48:20|5026.07|5026.07|5025.86|5025.86|5026.1|5026.1|5025.86|5025.86|0
1621428510000|2021-05-19 12:48:30|5025.21|5025.21|5024.97|5024.97|5025.21|5025.21|5024.97|5024.97|0
1621428520000|2021-05-19 12:48:40|5025.26|5025.26|5025.79|5025.79|5025.79|5025.79|5025.26|5025.26|0
1621428530000|2021-05-19 12:48:50|5025.55|5025.55|5025.55|5025.55|5025.55|5025.55|5025.55|5025.55|0
1621428540000|2021-05-19 12:49:00|5025.59|5025.59|5025.83|5025.83|5025.83|5025.83|5025.59|5025.59|0
1621428550000|2021-05-19 12:49:10|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|0
1621428560000|2021-05-19 12:49:20|5027.37|5027.37|5027.37|5027.37|5027.37|5027.37|5027.37|5027.37|0
1621428570000|2021-05-19 12:49:30|5027.66|5027.66|5027.37|5027.37|5027.66|5027.66|5027.37|5027.37|0
1621428600000|2021-05-19 12:50:00|5027.08|5027.08|5027.08|5027.08|5027.08|5027.08|5027.08|5027.08|0
1621428610000|2021-05-19 12:50:10|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|0
1621428640000|2021-05-19 12:50:40|5026.26|5026.26|5025.83|5025.83|5026.26|5026.26|5025.83|5025.83|0
1621428670000|2021-05-19 12:51:10|5025.59|5025.59|5026.1|5026.1|5026.1|5026.1|5025.59|5025.59|0
1621428690000|2021-05-19 12:51:30|5025.81|5025.81|5026.35|5026.35|5026.35|5026.35|5025.81|5025.81|0
1621428700000|2021-05-19 12:51:40|5026.11|5026.11|5026.11|5026.11|5026.11|5026.11|5026.11|5026.11|0
1621428710000|2021-05-19 12:51:50|5025.9|5025.9|5024.67|5024.67|5025.9|5025.9|5024.67|5024.67|0
1621428720000|2021-05-19 12:52:00|5024.38|5024.38|5022.28|5022.28|5024.38|5024.38|5022.28|5022.28|0
1621428730000|2021-05-19 12:52:10|5021.99|5021.99|5021.75|5021.75|5021.99|5021.99|5021.75|5021.75|0
1621428740000|2021-05-19 12:52:20|5022.04|5022.04|5022.61|5022.61|5022.9|5022.9|5022.04|5022.04|0
1621428750000|2021-05-19 12:52:30|5022.85|5022.85|5022.85|5022.85|5022.85|5022.85|5022.85|5022.85|0
1621428760000|2021-05-19 12:52:40|5022.61|5022.61|5022.04|5022.04|5022.61|5022.61|5022.04|5022.04|0
1621428770000|2021-05-19 12:52:50|5021.75|5021.75|5021.75|5021.75|5021.75|5021.75|5021.75|5021.75|0
1621428790000|2021-05-19 12:53:10|5021.96|5021.96|5022.19|5022.19|5022.19|5022.19|5021.91|5021.91|0
1621428800000|2021-05-19 12:53:20|5022.48|5022.48|5022.48|5022.48|5022.48|5022.48|5022.48|5022.48|0
1621428820000|2021-05-19 12:53:40|5022.19|5022.19|5022.48|5022.48|5022.48|5022.48|5022.19|5022.19|0
1621428830000|2021-05-19 12:53:50|5021.96|5021.96|5021.02|5021.02|5021.96|5021.96|5021.02|5021.02|0
1621428840000|2021-05-19 12:54:00|5020.73|5020.73|5020.71|5020.71|5020.73|5020.73|5020.71|5020.71|0
1621428850000|2021-05-19 12:54:10|5020.43|5020.43|5019.23|5019.23|5020.43|5020.43|5019.23|5019.23|0
1621428860000|2021-05-19 12:54:20|5018.94|5018.94|5018.94|5018.94|5018.94|5018.94|5018.94|5018.94|0
1621428870000|2021-05-19 12:54:30|5018.65|5018.65|5018.34|5018.34|5018.65|5018.65|5018.05|5018.05|0
1621428880000|2021-05-19 12:54:40|5018.32|5018.32|5018.85|5018.85|5018.85|5018.85|5018.32|5018.32|0
1621428900000|2021-05-19 12:55:00|5018.82|5018.82|5018.86|5018.86|5019.11|5019.11|5018.82|5018.82|0
1621428910000|2021-05-19 12:55:10|5018.33|5018.33|5013.48|5013.48|5018.33|5018.33|5013.48|5013.48|0
1621428920000|2021-05-19 12:55:20|5012.95|5012.95|5012.19|5012.19|5012.95|5012.95|5012.19|5012.19|0
1621428930000|2021-05-19 12:55:30|5012.48|5012.48|5012.48|5012.48|5012.48|5012.48|5012.48|5012.48|0
1621428940000|2021-05-19 12:55:40|5012.24|5012.24|5010.1|5010.1|5012.24|5012.24|5009.86|5009.86|0
1621428950000|2021-05-19 12:55:50|5010.68|5010.68|5013.08|5013.08|5013.08|5013.08|5010.68|5010.68|0
1621428960000|2021-05-19 12:56:00|5013.77|5013.77|5014.06|5014.06|5014.06|5014.06|5013.77|5013.77|0
1621428970000|2021-05-19 12:56:10|5014.35|5014.35|5013.92|5013.92|5014.35|5014.35|5013.7|5013.7|0
1621428980000|2021-05-19 12:56:20|5014.63|5014.63|5014.3|5014.3|5015.07|5015.07|5014.3|5014.3|0
1621428990000|2021-05-19 12:56:30|5014.88|5014.88|5012.93|5012.93|5014.88|5014.88|5012.93|5012.93|0
1621429000000|2021-05-19 12:56:40|5012.28|5012.28|5011.62|5011.62|5012.28|5012.28|5011.04|5011.04|0
1621429010000|2021-05-19 12:56:50|5011.61|5011.61|5013.31|5013.31|5013.31|5013.31|5011.59|5011.59|0
1621429020000|2021-05-19 12:57:00|5013.32|5013.32|5014.03|5014.03|5014.03|5014.03|5013.32|5013.32|0
1621429030000|2021-05-19 12:57:10|5013.79|5013.79|5011.28|5011.28|5013.79|5013.79|5011.28|5011.28|0
1621429040000|2021-05-19 12:57:20|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|0
1621429050000|2021-05-19 12:57:30|5011.86|5011.86|5011.04|5011.04|5011.86|5011.86|5011.04|5011.04|0
1621429060000|2021-05-19 12:57:40|5010.61|5010.61|5010.32|5010.32|5010.9|5010.9|5010.32|5010.32|0
1621429070000|2021-05-19 12:57:50|5010.61|5010.61|5010.9|5010.9|5010.9|5010.9|5010.61|5010.61|0
1621429080000|2021-05-19 12:58:00|5010.18|5010.18|5010.18|5010.18|5010.42|5010.42|5010.18|5010.18|0
1621429090000|2021-05-19 12:58:10|5009.94|5009.94|5009.94|5009.94|5009.94|5009.94|5009.94|5009.94|0
1621429110000|2021-05-19 12:58:30|5009.11|5009.11|5009|5009|5009.11|5009.11|5008.71|5008.71|0
1621429120000|2021-05-19 12:58:40|5009.24|5009.24|5009.29|5009.29|5009.29|5009.29|5009|5009|0
1621429130000|2021-05-19 12:58:50|5009|5009|5009.29|5009.29|5009.29|5009.29|5009|5009|0
1621429140000|2021-05-19 12:59:00|5009|5009|5009|5009|5009|5009|5008.71|5008.71|0
1621429150000|2021-05-19 12:59:10|5008.96|5008.96|5010.81|5010.81|5010.81|5010.81|5008.96|5008.96|0
1621429160000|2021-05-19 12:59:20|5010.52|5010.52|5010.52|5010.52|5010.52|5010.52|5010.52|5010.52|0
1621429170000|2021-05-19 12:59:30|5010.76|5010.76|5010.76|5010.76|5010.76|5010.76|5010.76|5010.76|0
1621429180000|2021-05-19 12:59:40|5011.05|5011.05|5010.74|5010.74|5011.05|5011.05|5010.52|5010.52|0
1621429190000|2021-05-19 12:59:50|5011.02|5011.02|5011.02|5011.02|5011.02|5011.02|5011.02|5011.02|0
1621429200000|2021-05-19 13:00:00|5010.81|5010.81|5008.97|5008.97|5010.81|5010.81|5008.97|5008.97|0
1621429210000|2021-05-19 13:00:10|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|0
1621429220000|2021-05-19 13:00:20|5008.06|5008.06|5007.83|5007.83|5008.06|5008.06|5007.83|5007.83|0
1621429230000|2021-05-19 13:00:30|5008.12|5008.12|5007.83|5007.83|5008.12|5008.12|5007.83|5007.83|0
1621429240000|2021-05-19 13:00:40|5007.54|5007.54|5008.02|5008.02|5008.02|5008.02|5007.54|5007.54|0
1621429250000|2021-05-19 13:00:50|5008.24|5008.24|5007.81|5007.81|5008.56|5008.56|5007.81|5007.81|0
1621429260000|2021-05-19 13:01:00|5007.6|5007.6|5003.86|5003.86|5007.6|5007.6|5003.86|5003.86|0
1621429270000|2021-05-19 13:01:10|5003.33|5003.33|5004.25|5004.25|5004.25|5004.25|5003.19|5003.19|0
1621429280000|2021-05-19 13:01:20|5004.75|5004.75|5004.22|5004.22|5004.75|5004.75|5004.22|5004.22|0
1621429290000|2021-05-19 13:01:30|5004.51|5004.51|5005.02|5005.02|5005.02|5005.02|5004.51|5004.51|0
1621429300000|2021-05-19 13:01:40|5005.5|5005.5|5005.5|5005.5|5005.5|5005.5|5005.5|5005.5|0
1621429310000|2021-05-19 13:01:50|5005.78|5005.78|5007.01|5007.01|5007.58|5007.58|5005.78|5005.78|0
1621429320000|2021-05-19 13:02:00|5006.93|5006.93|5007.22|5007.22|5007.22|5007.22|5006.93|5006.93|0
1621429330000|2021-05-19 13:02:10|5007.44|5007.44|5007.65|5007.65|5007.65|5007.65|5007.44|5007.44|0
1621429340000|2021-05-19 13:02:20|5007.68|5007.68|5007.8|5007.8|5008.09|5008.09|5006.93|5006.93|0
1621429350000|2021-05-19 13:02:30|5007.51|5007.51|5007.17|5007.17|5007.51|5007.51|5007.17|5007.17|0
1621429360000|2021-05-19 13:02:40|5006.93|5006.93|5006.43|5006.43|5006.93|5006.93|5006.43|5006.43|0
1621429370000|2021-05-19 13:02:50|5006.67|5006.67|5006.43|5006.43|5006.67|5006.67|5006.43|5006.43|0
1621429380000|2021-05-19 13:03:00|5006.46|5006.46|5007.28|5007.28|5007.28|5007.28|5006.46|5006.46|0
1621429390000|2021-05-19 13:03:10|5006.99|5006.99|5009.02|5009.02|5009.02|5009.02|5006.99|5006.99|0
1621429400000|2021-05-19 13:03:20|5009.5|5009.5|5009.02|5009.02|5009.5|5009.5|5009.02|5009.02|0
1621429410000|2021-05-19 13:03:30|5008.73|5008.73|5009.31|5009.31|5009.31|5009.31|5008.45|5008.45|0
1621429420000|2021-05-19 13:03:40|5009.07|5009.07|5010.1|5010.1|5010.1|5010.1|5009.07|5009.07|0
1621429430000|2021-05-19 13:03:50|5010.61|5010.61|5010.61|5010.61|5010.61|5010.61|5010.61|5010.61|0
1621429440000|2021-05-19 13:04:00|5010.63|5010.63|5009.53|5009.53|5010.63|5010.63|5009.53|5009.53|0
1621429450000|2021-05-19 13:04:10|5009.81|5009.81|5010.07|5010.07|5010.07|5010.07|5009.53|5009.53|0
1621429460000|2021-05-19 13:04:20|5009.78|5009.78|5009.78|5009.78|5009.78|5009.78|5009.78|5009.78|0
1621429470000|2021-05-19 13:04:30|5009.11|5009.11|5008|5008|5009.11|5009.11|5008|5008|0
1621429480000|2021-05-19 13:04:40|5007.72|5007.72|5007.31|5007.31|5007.72|5007.72|5007.07|5007.07|0
1621429490000|2021-05-19 13:04:50|5007.6|5007.6|5007.88|5007.88|5007.88|5007.88|5007.6|5007.6|0
1621429500000|2021-05-19 13:05:00|5008.17|5008.17|5008.19|5008.19|5008.19|5008.19|5008.17|5008.17|0
1621429510000|2021-05-19 13:05:10|5008.48|5008.48|5009.44|5009.44|5009.44|5009.44|5008.48|5008.48|0
1621429520000|2021-05-19 13:05:20|5009.73|5009.73|5011.51|5011.51|5011.51|5011.51|5009.73|5009.73|0
1621429530000|2021-05-19 13:05:30|5011.8|5011.8|5012.09|5012.09|5012.09|5012.09|5011.8|5011.8|0
1621429540000|2021-05-19 13:05:40|5012.56|5012.56|5013.76|5013.76|5013.76|5013.76|5012.56|5012.56|0
1621429550000|2021-05-19 13:05:50|5013.69|5013.69|5011.05|5011.05|5013.69|5013.69|5011.05|5011.05|0
1621429560000|2021-05-19 13:06:00|5010.81|5010.81|5011.1|5011.1|5011.1|5011.1|5010.81|5010.81|0
1621429570000|2021-05-19 13:06:10|5011.39|5011.39|5013.18|5013.18|5013.18|5013.18|5011.39|5011.39|0
1621429580000|2021-05-19 13:06:20|5014.33|5014.33|5016.56|5016.56|5016.56|5016.56|5014.33|5014.33|0
1621429590000|2021-05-19 13:06:30|5016.32|5016.32|5016.03|5016.03|5016.32|5016.32|5016.03|5016.03|0
1621429600000|2021-05-19 13:06:40|5017.11|5017.11|5017.83|5017.83|5017.83|5017.83|5017.11|5017.11|0
1621429610000|2021-05-19 13:06:50|5018.31|5018.31|5020.35|5020.35|5020.35|5020.35|5018.31|5018.31|0
1621429620000|2021-05-19 13:07:00|5020.41|5020.41|5018.87|5018.87|5020.41|5020.41|5018.87|5018.87|0
1621429630000|2021-05-19 13:07:10|5018.1|5018.1|5017.46|5017.46|5018.1|5018.1|5017.46|5017.46|0
1621429640000|2021-05-19 13:07:20|5017.17|5017.17|5016.16|5016.16|5017.17|5017.17|5016.16|5016.16|0
1621429650000|2021-05-19 13:07:30|5015.87|5015.87|5013.04|5013.04|5015.87|5015.87|5012.75|5012.75|0
1621429660000|2021-05-19 13:07:40|5013.26|5013.26|5012.97|5012.97|5013.26|5013.26|5012.97|5012.97|0
1621429670000|2021-05-19 13:07:50|5012.54|5012.54|5010.33|5010.33|5012.54|5012.54|5010.33|5010.33|0
1621429680000|2021-05-19 13:08:00|5010.32|5010.32|5009.75|5009.75|5010.32|5010.32|5009.75|5009.75|0
1621429690000|2021-05-19 13:08:10|5010.04|5010.04|5010.4|5010.4|5010.4|5010.4|5009.75|5009.75|0
1621429710000|2021-05-19 13:08:30|5010.69|5010.69|5010.69|5010.69|5010.98|5010.98|5010.69|5010.69|0
1621429720000|2021-05-19 13:08:40|5010.9|5010.9|5011.73|5011.73|5011.73|5011.73|5010.9|5010.9|0
1621429730000|2021-05-19 13:08:50|5011.25|5011.25|5011.29|5011.29|5011.29|5011.29|5011.25|5011.25|0
1621429740000|2021-05-19 13:09:00|5011.58|5011.58|5013.69|5013.69|5013.69|5013.69|5011.29|5011.29|0
1621429750000|2021-05-19 13:09:10|5013.4|5013.4|5013.61|5013.61|5013.61|5013.61|5013.4|5013.4|0
1621429760000|2021-05-19 13:09:20|5013.4|5013.4|5013.11|5013.11|5013.4|5013.4|5013.11|5013.11|0
1621429770000|2021-05-19 13:09:30|5013.33|5013.33|5013.3|5013.3|5013.54|5013.54|5013.01|5013.01|0
1621429780000|2021-05-19 13:09:40|5013.59|5013.59|5015.07|5015.07|5015.07|5015.07|5013.59|5013.59|0
1621429790000|2021-05-19 13:09:50|5015.1|5015.1|5015.68|5015.68|5015.68|5015.68|5015.1|5015.1|0
1621429800000|2021-05-19 13:10:00|5015.46|5015.46|5014.45|5014.45|5015.46|5015.46|5014.45|5014.45|0
1621429820000|2021-05-19 13:10:20|5015.03|5015.03|5015.25|5015.25|5015.25|5015.25|5015.03|5015.03|0
1621429830000|2021-05-19 13:10:30|5014.96|5014.96|5014.96|5014.96|5014.96|5014.96|5014.96|5014.96|0
1621429840000|2021-05-19 13:10:40|5014.74|5014.74|5014.16|5014.16|5014.74|5014.74|5013.95|5013.95|0
1621429850000|2021-05-19 13:10:50|5013.88|5013.88|5013.37|5013.37|5013.88|5013.88|5013.37|5013.37|0
1621429860000|2021-05-19 13:11:00|5012.41|5012.41|5013.5|5013.5|5013.5|5013.5|5012.41|5012.41|0
1621429870000|2021-05-19 13:11:10|5013.79|5013.79|5014|5014|5014|5014|5013.79|5013.79|0
1621429880000|2021-05-19 13:11:20|5014.72|5014.72|5014.72|5014.72|5014.72|5014.72|5014.72|5014.72|0
1621429890000|2021-05-19 13:11:30|5014.48|5014.48|5014.77|5014.77|5014.77|5014.77|5014.48|5014.48|0
1621429900000|2021-05-19 13:11:40|5015.06|5015.06|5016.09|5016.09|5016.09|5016.09|5015.06|5015.06|0
1621429920000|2021-05-19 13:12:00|5016.57|5016.57|5016.33|5016.33|5016.57|5016.57|5016.33|5016.33|0
1621429930000|2021-05-19 13:12:10|5016.57|5016.57|5016.57|5016.57|5016.57|5016.57|5016.57|5016.57|0
1621429950000|2021-05-19 13:12:30|5016.86|5016.86|5015.87|5015.87|5016.86|5016.86|5015.59|5015.59|0
1621429960000|2021-05-19 13:12:40|5015.59|5015.59|5014.34|5014.34|5015.59|5015.59|5014.05|5014.05|0
1621429980000|2021-05-19 13:13:00|5014.63|5014.63|5014.34|5014.34|5014.63|5014.63|5014.34|5014.34|0
1621429990000|2021-05-19 13:13:10|5014.05|5014.05|5013.76|5013.76|5014.26|5014.26|5013.76|5013.76|0
1621430000000|2021-05-19 13:13:20|5012.78|5012.78|5012.78|5012.78|5012.78|5012.78|5012.78|5012.78|0
1621430010000|2021-05-19 13:13:30|5012.56|5012.56|5012.78|5012.78|5012.78|5012.78|5012.56|5012.56|0
1621430020000|2021-05-19 13:13:40|5012.56|5012.56|5011.71|5011.71|5012.58|5012.58|5011.71|5011.71|0
1621430030000|2021-05-19 13:13:50|5011.65|5011.65|5011.99|5011.99|5012.23|5012.23|5011.65|5011.65|0
1621430040000|2021-05-19 13:14:00|5012.28|5012.28|5013.5|5013.5|5013.5|5013.5|5012.28|5012.28|0
1621430050000|2021-05-19 13:14:10|5013.74|5013.74|5014.07|5014.07|5014.28|5014.28|5013.74|5013.74|0
1621430070000|2021-05-19 13:14:30|5014.36|5014.36|5015.22|5015.22|5015.22|5015.22|5014.36|5014.36|0
1621430080000|2021-05-19 13:14:40|5015.19|5015.19|5015.98|5015.98|5015.98|5015.98|5015.19|5015.19|0
1621430090000|2021-05-19 13:14:50|5015.69|5015.69|5015.16|5015.16|5015.69|5015.69|5015.16|5015.16|0
1621430100000|2021-05-19 13:15:00|5015.73|5015.73|5015.73|5015.73|5015.73|5015.73|5015.73|5015.73|0
1621430110000|2021-05-19 13:15:10|5015.45|5015.45|5016.6|5016.6|5016.6|5016.6|5015.45|5015.45|0
1621430120000|2021-05-19 13:15:20|5016.16|5016.16|5011.99|5011.99|5016.16|5016.16|5011.99|5011.99|0
1621430130000|2021-05-19 13:15:30|5012.28|5012.28|5013.01|5013.01|5013.01|5013.01|5012.28|5012.28|0
1621430140000|2021-05-19 13:15:40|5013.29|5013.29|5013.01|5013.01|5013.58|5013.58|5013.01|5013.01|0
1621430150000|2021-05-19 13:15:50|5012.43|5012.43|5011.23|5011.23|5012.43|5012.43|5011.23|5011.23|0
1621430160000|2021-05-19 13:16:00|5010.65|5010.65|5010.65|5010.65|5010.65|5010.65|5010.65|5010.65|0
1621430170000|2021-05-19 13:16:10|5010.61|5010.61|5014.29|5014.29|5014.29|5014.29|5010.61|5010.61|0
1621430180000|2021-05-19 13:16:20|5014|5014|5014|5014|5014|5014|5014|5014|0
1621430200000|2021-05-19 13:16:40|5014.79|5014.79|5015.14|5015.14|5015.14|5015.14|5014.79|5014.79|0
1621430210000|2021-05-19 13:16:50|5015.42|5015.42|5015.88|5015.88|5015.88|5015.88|5015.42|5015.42|0
1621430220000|2021-05-19 13:17:00|5015.89|5015.89|5018.81|5018.81|5018.81|5018.81|5015.89|5015.89|0
1621430230000|2021-05-19 13:17:10|5018.87|5018.87|5019.66|5019.66|5019.66|5019.66|5018.87|5018.87|0
1621430240000|2021-05-19 13:17:20|5022.75|5022.75|5022.75|5022.75|5022.75|5022.75|5022.75|5022.75|0
1621430250000|2021-05-19 13:17:30|5022.73|5022.73|5024.22|5024.22|5024.22|5024.22|5022.48|5022.48|0
1621430260000|2021-05-19 13:17:40|5024.5|5024.5|5024.22|5024.22|5024.5|5024.5|5024.22|5024.22|0
1621430270000|2021-05-19 13:17:50|5025.08|5025.08|5025.08|5025.08|5025.08|5025.08|5025.08|5025.08|0
1621430280000|2021-05-19 13:18:00|5024.98|5024.98|5026.47|5026.47|5026.47|5026.47|5024.77|5024.77|0
1621430290000|2021-05-19 13:18:10|5026.98|5026.98|5027.66|5027.66|5027.66|5027.66|5026.98|5026.98|0
1621430300000|2021-05-19 13:18:20|5027.71|5027.71|5027.92|5027.92|5027.92|5027.92|5027.39|5027.39|0
1621430310000|2021-05-19 13:18:30|5028.21|5028.21|5029.86|5029.86|5030.36|5030.36|5028.21|5028.21|0
1621430320000|2021-05-19 13:18:40|5029.57|5029.57|5029.03|5029.03|5030.29|5030.29|5028.8|5028.8|0
1621430330000|2021-05-19 13:18:50|5028.74|5028.74|5028.73|5028.73|5028.74|5028.74|5028.73|5028.73|0
1621430340000|2021-05-19 13:19:00|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|0
1621430350000|2021-05-19 13:19:10|5028.27|5028.27|5028.56|5028.56|5028.56|5028.56|5027.75|5027.75|0
1621430360000|2021-05-19 13:19:20|5028.27|5028.27|5027.21|5027.21|5028.27|5028.27|5027.21|5027.21|0
1621430370000|2021-05-19 13:19:30|5026.93|5026.93|5027.19|5027.19|5027.19|5027.19|5026.19|5026.19|0
1621430390000|2021-05-19 13:19:50|5027.2|5027.2|5025.82|5025.82|5027.21|5027.21|5025.82|5025.82|0
1621430400000|2021-05-19 13:20:00|5026.11|5026.11|5028.51|5028.51|5028.51|5028.51|5026.11|5026.11|0
1621430410000|2021-05-19 13:20:10|5028.94|5028.94|5028.51|5028.51|5029.51|5029.51|5028.51|5028.51|0
1621430420000|2021-05-19 13:20:20|5027.12|5027.12|5027.12|5027.12|5027.12|5027.12|5027.12|5027.12|0
1621430430000|2021-05-19 13:20:30|5026.83|5026.83|5028.92|5028.92|5028.92|5028.92|5026.83|5026.83|0
1621430440000|2021-05-19 13:20:40|5028.63|5028.63|5029.35|5029.35|5029.35|5029.35|5028.63|5028.63|0
1621430450000|2021-05-19 13:20:50|5029.13|5029.13|5028.6|5028.6|5029.17|5029.17|5028.6|5028.6|0
1621430460000|2021-05-19 13:21:00|5028.31|5028.31|5027.01|5027.01|5028.31|5028.31|5027.01|5027.01|0
1621430470000|2021-05-19 13:21:10|5027.3|5027.3|5027.01|5027.01|5027.3|5027.3|5027.01|5027.01|0
1621430480000|2021-05-19 13:21:20|5026.97|5026.97|5025.16|5025.16|5026.97|5026.97|5025.16|5025.16|0
1621430490000|2021-05-19 13:21:30|5025.45|5025.45|5025.76|5025.76|5025.76|5025.76|5025.45|5025.45|0
1621430500000|2021-05-19 13:21:40|5026|5026|5026.5|5026.5|5026.5|5026.5|5026|5026|0
1621430510000|2021-05-19 13:21:50|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|0
1621430520000|2021-05-19 13:22:00|5026.5|5026.5|5026.55|5026.55|5026.55|5026.55|5026.26|5026.26|0
1621430530000|2021-05-19 13:22:10|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|5026.84|0
1621430540000|2021-05-19 13:22:20|5027.51|5027.51|5027.51|5027.51|5027.51|5027.51|5027.51|5027.51|0
1621430550000|2021-05-19 13:22:30|5027.08|5027.08|5027.37|5027.37|5027.37|5027.37|5027.08|5027.08|0
1621430560000|2021-05-19 13:22:40|5027.8|5027.8|5027.51|5027.51|5027.8|5027.8|5027.51|5027.51|0
1621430570000|2021-05-19 13:22:50|5027.27|5027.27|5026.09|5026.09|5027.27|5027.27|5025.81|5025.81|0
1621430580000|2021-05-19 13:23:00|5025.81|5025.81|5025.81|5025.81|5025.81|5025.81|5025.81|5025.81|0
1621430600000|2021-05-19 13:23:20|5025.57|5025.57|5026.09|5026.09|5026.09|5026.09|5025.57|5025.57|0
1621430610000|2021-05-19 13:23:30|5026.13|5026.13|5026.13|5026.13|5026.13|5026.13|5026.13|5026.13|0
1621430620000|2021-05-19 13:23:40|5025.84|5025.84|5026.13|5026.13|5026.13|5026.13|5025.84|5025.84|0
1621430630000|2021-05-19 13:23:50|5026.1|5026.1|5025.46|5025.46|5026.1|5026.1|5025.1|5025.1|0
1621430640000|2021-05-19 13:24:00|5025.44|5025.44|5027.46|5027.46|5027.46|5027.46|5025.44|5025.44|0
1621430650000|2021-05-19 13:24:10|5027.75|5027.75|5029.07|5029.07|5029.07|5029.07|5027.75|5027.75|0
1621430660000|2021-05-19 13:24:20|5029.1|5029.1|5029.05|5029.05|5029.1|5029.1|5028.81|5028.81|0
1621430680000|2021-05-19 13:24:40|5028.47|5028.47|5028.51|5028.51|5028.51|5028.51|5028.47|5028.47|0
1621430690000|2021-05-19 13:24:50|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|0
1621430700000|2021-05-19 13:25:00|5029.17|5029.17|5028.21|5028.21|5029.19|5029.19|5028.21|5028.21|0
1621430710000|2021-05-19 13:25:10|5028.5|5028.5|5028.79|5028.79|5028.79|5028.79|5028.5|5028.5|0
1621430720000|2021-05-19 13:25:20|5028.21|5028.21|5028.21|5028.21|5028.21|5028.21|5028.21|5028.21|0
1621430730000|2021-05-19 13:25:30|5028.79|5028.79|5028.79|5028.79|5028.79|5028.79|5028.79|5028.79|0
1621430740000|2021-05-19 13:25:40|5028.5|5028.5|5028.06|5028.06|5028.5|5028.5|5028.06|5028.06|0
1621430750000|2021-05-19 13:25:50|5028.35|5028.35|5028.79|5028.79|5028.79|5028.79|5028.35|5028.35|0
1621430760000|2021-05-19 13:26:00|5028.5|5028.5|5027.73|5027.73|5028.5|5028.5|5027.73|5027.73|0
1621430780000|2021-05-19 13:26:20|5026.72|5026.72|5026.72|5026.72|5026.72|5026.72|5026.72|5026.72|0
1621430790000|2021-05-19 13:26:30|5026.26|5026.26|5025.5|5025.5|5026.26|5026.26|5025.21|5025.21|0
1621430800000|2021-05-19 13:26:40|5025.79|5025.79|5026.08|5026.08|5026.08|5026.08|5025.79|5025.79|0
1621430810000|2021-05-19 13:26:50|5025.43|5025.43|5024.61|5024.61|5025.43|5025.43|5024.61|5024.61|0
1621430820000|2021-05-19 13:27:00|5024.4|5024.4|5023.94|5023.94|5024.9|5024.9|5023.94|5023.94|0
1621430830000|2021-05-19 13:27:10|5024.37|5024.37|5024.36|5024.36|5024.37|5024.37|5024.36|5024.36|0
1621430840000|2021-05-19 13:27:20|5024.64|5024.64|5023.49|5023.49|5024.64|5024.64|5023.49|5023.49|0
1621430850000|2021-05-19 13:27:30|5024.52|5024.52|5025.27|5025.27|5025.27|5025.27|5024.52|5024.52|0
1621430860000|2021-05-19 13:27:40|5025.55|5025.55|5025.55|5025.55|5025.55|5025.55|5025.55|5025.55|0
1621430870000|2021-05-19 13:27:50|5025.27|5025.27|5024.47|5024.47|5025.27|5025.27|5024.47|5024.47|0
1621430880000|2021-05-19 13:28:00|5024.04|5024.04|5025.75|5025.75|5025.75|5025.75|5024.04|5024.04|0
1621430890000|2021-05-19 13:28:10|5026.04|5026.04|5025.72|5025.72|5026.04|5026.04|5025.72|5025.72|0
1621430900000|2021-05-19 13:28:20|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|0
1621430910000|2021-05-19 13:28:30|5025.77|5025.77|5025.77|5025.77|5025.77|5025.77|5025.77|5025.77|0
1621430920000|2021-05-19 13:28:40|5026.01|5026.01|5026.01|5026.01|5026.01|5026.01|5026.01|5026.01|0
1621430930000|2021-05-19 13:28:50|5025.8|5025.8|5026.9|5026.9|5026.9|5026.9|5025.8|5025.8|0
1621430940000|2021-05-19 13:29:00|5026.66|5026.66|5026.66|5026.66|5026.66|5026.66|5026.66|5026.66|0
1621430950000|2021-05-19 13:29:10|5026.37|5026.37|5025.65|5025.65|5026.37|5026.37|5025.65|5025.65|0
1621430960000|2021-05-19 13:29:20|5024.79|5024.79|5025.08|5025.08|5025.08|5025.08|5024.79|5024.79|0
1621430970000|2021-05-19 13:29:30|5024.64|5024.64|5024.64|5024.64|5024.64|5024.64|5024.64|5024.64|0
1621430980000|2021-05-19 13:29:40|5023.69|5023.69|5023.47|5023.47|5023.69|5023.69|5023.47|5023.47|0
1621430990000|2021-05-19 13:29:50|5023.25|5023.25|5023.76|5023.76|5024.4|5024.4|5023.25|5023.25|0
1621431000000|2021-05-19 13:30:00|5024.05|5024.05|5031.8|5031.8|5031.8|5031.8|5020.7|5020.7|0
1621431010000|2021-05-19 13:30:10|5031.52|5031.52|5033.75|5033.75|5039.51|5039.51|5031.52|5031.52|0
1621431020000|2021-05-19 13:30:20|5033.03|5033.03|5029.36|5029.36|5033.03|5033.03|5029.36|5029.36|0
1621431030000|2021-05-19 13:30:30|5027.92|5027.92|5025.9|5025.9|5027.92|5027.92|5025.9|5025.9|0
1621431040000|2021-05-19 13:30:40|5024.71|5024.71|5021.52|5021.52|5024.95|5024.95|5020.65|5020.65|0
1621431050000|2021-05-19 13:30:50|5022.55|5022.55|5028.65|5028.65|5029.36|5029.36|5021.97|5021.97|0
1621431060000|2021-05-19 13:31:00|5029.36|5029.36|5030.77|5030.77|5035.24|5035.24|5029.36|5029.36|0
1621431070000|2021-05-19 13:31:10|5030.12|5030.12|5029.75|5029.75|5032.29|5032.29|5027.73|5027.73|0
1621431080000|2021-05-19 13:31:20|5028.3|5028.3|5024.08|5024.08|5028.95|5028.95|5024.08|5024.08|0
1621431090000|2021-05-19 13:31:30|5023.22|5023.22|5021.82|5021.82|5024.2|5024.2|5021.53|5021.53|0
1621431100000|2021-05-19 13:31:40|5020.43|5020.43|5018.76|5018.76|5021.01|5021.01|5018.76|5018.76|0
1621431110000|2021-05-19 13:31:50|5018.97|5018.97|5017.59|5017.59|5018.97|5018.97|5016.59|5016.59|0
1621431120000|2021-05-19 13:32:00|5017.35|5017.35|5017.11|5017.11|5020.09|5020.09|5017.11|5017.11|0
1621431130000|2021-05-19 13:32:10|5017.55|5017.55|5017.91|5017.91|5019.92|5019.92|5017.55|5017.55|0
1621431140000|2021-05-19 13:32:20|5017.4|5017.4|5022.95|5022.95|5023.82|5023.82|5017.23|5017.23|0
1621431150000|2021-05-19 13:32:30|5022.97|5022.97|5020.77|5020.77|5023.16|5023.16|5020.77|5020.77|0
1621431160000|2021-05-19 13:32:40|5019.34|5019.34|5027.57|5027.57|5027.57|5027.57|5019.34|5019.34|0
1621431170000|2021-05-19 13:32:50|5027.81|5027.81|5026.06|5026.06|5028.27|5028.27|5026.06|5026.06|0
1621431180000|2021-05-19 13:33:00|5024.44|5024.44|5019.61|5019.61|5024.44|5024.44|5019.61|5019.61|0
1621431190000|2021-05-19 13:33:10|5020.48|5020.48|5020.03|5020.03|5021.27|5021.27|5018.05|5018.05|0
1621431200000|2021-05-19 13:33:20|5020.61|5020.61|5018.3|5018.3|5020.61|5020.61|5018.08|5018.08|0
1621431210000|2021-05-19 13:33:30|5018.59|5018.59|5015.7|5015.7|5018.81|5018.81|5015.7|5015.7|0
1621431220000|2021-05-19 13:33:40|5015.48|5015.48|5014.59|5014.59|5016.03|5016.03|5014.31|5014.31|0
1621431230000|2021-05-19 13:33:50|5013.66|5013.66|5019.19|5019.19|5019.19|5019.19|5013.66|5013.66|0
1621431240000|2021-05-19 13:34:00|5019.96|5019.96|5021.6|5021.6|5022.45|5022.45|5019.96|5019.96|0
1621431250000|2021-05-19 13:34:10|5022.47|5022.47|5024.39|5024.39|5025.28|5025.28|5022.47|5022.47|0
1621431260000|2021-05-19 13:34:20|5024.87|5024.87|5031.17|5031.17|5031.99|5031.99|5024.87|5024.87|0
1621431270000|2021-05-19 13:34:30|5032.04|5032.04|5029.43|5029.43|5032.09|5032.09|5029.14|5029.14|0
1621431280000|2021-05-19 13:34:40|5029.72|5029.72|5031.78|5031.78|5032.26|5032.26|5029.72|5029.72|0
1621431290000|2021-05-19 13:34:50|5031.35|5031.35|5033.14|5033.14|5034.29|5034.29|5030.43|5030.43|0
1621431300000|2021-05-19 13:35:00|5033.71|5033.71|5029.96|5029.96|5033.95|5033.95|5028.98|5028.98|0
1621431310000|2021-05-19 13:35:10|5029.38|5029.38|5023.92|5023.92|5029.38|5029.38|5023.7|5023.7|0
1621431320000|2021-05-19 13:35:20|5023.63|5023.63|5024.01|5024.01|5024.59|5024.59|5023.63|5023.63|0
1621431330000|2021-05-19 13:35:30|5024.3|5024.3|5025.98|5025.98|5025.98|5025.98|5024.3|5024.3|0
1621431340000|2021-05-19 13:35:40|5025.17|5025.17|5025.09|5025.09|5025.38|5025.38|5024.59|5024.59|0
1621431350000|2021-05-19 13:35:50|5024.8|5024.8|5022.82|5022.82|5024.8|5024.8|5022.43|5022.43|0
1621431360000|2021-05-19 13:36:00|5023.75|5023.75|5025.05|5025.05|5026.58|5026.58|5023.75|5023.75|0
1621431370000|2021-05-19 13:36:10|5023.97|5023.97|5023.06|5023.06|5024.21|5024.21|5023.06|5023.06|0
1621431380000|2021-05-19 13:36:20|5023.82|5023.82|5022.74|5022.74|5024.26|5024.26|5022.74|5022.74|0
1621431390000|2021-05-19 13:36:30|5022.96|5022.96|5021.83|5021.83|5022.96|5022.96|5021.83|5021.83|0
1621431400000|2021-05-19 13:36:40|5021.04|5021.04|5019.17|5019.17|5021.04|5021.04|5019.17|5019.17|0
1621431410000|2021-05-19 13:36:50|5016.54|5016.54|5018.06|5018.06|5018.8|5018.8|5016.54|5016.54|0
1621431420000|2021-05-19 13:37:00|5017.77|5017.77|5014.65|5014.65|5017.77|5017.77|5014.58|5014.58|0
1621431430000|2021-05-19 13:37:10|5015.42|5015.42|5015.34|5015.34|5016.35|5016.35|5015.34|5015.34|0
1621431440000|2021-05-19 13:37:20|5015.1|5015.1|5016.28|5016.28|5017.34|5017.34|5014.24|5014.24|0
1621431450000|2021-05-19 13:37:30|5015.85|5015.85|5014.05|5014.05|5015.85|5015.85|5014.05|5014.05|0
1621431460000|2021-05-19 13:37:40|5014.26|5014.26|5012.29|5012.29|5014.84|5014.84|5012.1|5012.1|0
1621431470000|2021-05-19 13:37:50|5012.07|5012.07|5010.94|5010.94|5012.07|5012.07|5010.56|5010.56|0
1621431480000|2021-05-19 13:38:00|5011.76|5011.76|5011.71|5011.71|5012.7|5012.7|5010.97|5010.97|0
1621431490000|2021-05-19 13:38:10|5013.01|5013.01|5021.38|5021.38|5022.7|5022.7|5013.01|5013.01|0
1621431500000|2021-05-19 13:38:20|5020.52|5020.52|5022.46|5022.46|5022.46|5022.46|5018.57|5018.57|0
1621431510000|2021-05-19 13:38:30|5022.68|5022.68|5019.41|5019.41|5022.68|5022.68|5019.41|5019.41|0
1621431520000|2021-05-19 13:38:40|5017.97|5017.97|5014.78|5014.78|5018.55|5018.55|5014.78|5014.78|0
1621431530000|2021-05-19 13:38:50|5014.35|5014.35|5014.4|5014.4|5015.89|5015.89|5014.35|5014.35|0
1621431540000|2021-05-19 13:39:00|5014.61|5014.61|5013.58|5013.58|5014.85|5014.85|5013.58|5013.58|0
1621431550000|2021-05-19 13:39:10|5013.37|5013.37|5015.36|5015.36|5015.38|5015.38|5013.37|5013.37|0
1621431560000|2021-05-19 13:39:20|5015.65|5015.65|5015.65|5015.65|5015.65|5015.65|5015.65|5015.65|0
1621431570000|2021-05-19 13:39:30|5016.22|5016.22|5018.49|5018.49|5019.09|5019.09|5016.22|5016.22|0
1621431580000|2021-05-19 13:39:40|5018.71|5018.71|5018.13|5018.13|5018.71|5018.71|5017.91|5017.91|0
1621431590000|2021-05-19 13:39:50|5018.99|5018.99|5020.38|5020.38|5020.72|5020.72|5018.99|5018.99|0
1621431600000|2021-05-19 13:40:00|5020.59|5020.59|5019.13|5019.13|5020.59|5020.59|5017.62|5017.62|0
1621431610000|2021-05-19 13:40:10|5020.14|5020.14|5016.63|5016.63|5020.14|5020.14|5016.63|5016.63|0
1621431620000|2021-05-19 13:40:20|5016.42|5016.42|5016.66|5016.66|5016.66|5016.66|5015.07|5015.07|0
1621431630000|2021-05-19 13:40:30|5016.44|5016.44|5011.45|5011.45|5016.44|5016.44|5011.45|5011.45|0
1621431640000|2021-05-19 13:40:40|5011.16|5011.16|5003.41|5003.41|5011.16|5011.16|5003.41|5003.41|0
1621431650000|2021-05-19 13:40:50|5003.12|5003.12|5003.63|5003.63|5004.28|5004.28|5002.26|5002.26|0
1621431660000|2021-05-19 13:41:00|5003.05|5003.05|4999.77|4999.77|5003.05|5003.05|4999.29|4999.29|0
1621431670000|2021-05-19 13:41:10|5000.06|5000.06|4998.59|4998.59|5002.25|5002.25|4998.59|4998.59|0
1621431680000|2021-05-19 13:41:20|4998.38|4998.38|4999.39|4999.39|5000.82|5000.82|4997.65|4997.65|0
1621431690000|2021-05-19 13:41:30|4999.96|4999.96|5001.48|5001.48|5001.77|5001.77|4998.74|4998.74|0
1621431700000|2021-05-19 13:41:40|5001.77|5001.77|5001.53|5001.53|5001.77|5001.77|5001.53|5001.53|0
1621431710000|2021-05-19 13:41:50|5001.82|5001.82|5002.25|5002.25|5003.11|5003.11|5001.17|5001.17|0
1621431720000|2021-05-19 13:42:00|5001.67|5001.67|5002.04|5002.04|5002.04|5002.04|5000.95|5000.95|0
1621431730000|2021-05-19 13:42:10|5002.33|5002.33|5002.5|5002.5|5004.59|5004.59|5002.33|5002.33|0
1621431740000|2021-05-19 13:42:20|5001.85|5001.85|5002.07|5002.07|5002.07|5002.07|5000.77|5000.77|0
1621431750000|2021-05-19 13:42:30|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|5002.28|0
1621431760000|2021-05-19 13:42:40|5000.37|5000.37|4999.77|4999.77|5000.61|5000.61|4998.54|4998.54|0
1621431770000|2021-05-19 13:42:50|5000.06|5000.06|5003.53|5003.53|5003.53|5003.53|5000.06|5000.06|0
1621431780000|2021-05-19 13:43:00|5003.05|5003.05|5002.21|5002.21|5003.37|5003.37|5002.21|5002.21|0
1621431790000|2021-05-19 13:43:10|5002.64|5002.64|5008.35|5008.35|5008.93|5008.93|5002.64|5002.64|0
1621431800000|2021-05-19 13:43:20|5008.93|5008.93|5007.22|5007.22|5009.7|5009.7|5006.94|5006.94|0
1621431810000|2021-05-19 13:43:30|5008.61|5008.61|5010.3|5010.3|5010.77|5010.77|5008.61|5008.61|0
1621431820000|2021-05-19 13:43:40|5009.43|5009.43|5008.28|5008.28|5009.93|5009.93|5006.72|5006.72|0
1621431830000|2021-05-19 13:43:50|5008.06|5008.06|5003.7|5003.7|5008.06|5008.06|5003.7|5003.7|0
1621431840000|2021-05-19 13:44:00|5003.92|5003.92|5003.52|5003.52|5003.92|5003.92|5000.76|5000.76|0
1621431850000|2021-05-19 13:44:10|5003.81|5003.81|5002.77|5002.77|5004.1|5004.1|5001.53|5001.53|0
1621431860000|2021-05-19 13:44:20|5002.56|5002.56|5002.03|5002.03|5002.56|5002.56|5001.74|5001.74|0
1621431870000|2021-05-19 13:44:30|5001.74|5001.74|4999.87|4999.87|5001.74|5001.74|4999.87|4999.87|0
1621431880000|2021-05-19 13:44:40|5000.08|5000.08|5000.44|5000.44|5000.44|5000.44|4999.44|4999.44|0
1621431890000|2021-05-19 13:44:50|5000.15|5000.15|5001.27|5001.27|5001.31|5001.31|5000.15|5000.15|0
1621431900000|2021-05-19 13:45:00|5001.56|5001.56|5003.93|5003.93|5003.98|5003.98|5001.56|5001.56|0
1621431910000|2021-05-19 13:45:10|5003.64|5003.64|5000.06|5000.06|5003.64|5003.64|5000.06|5000.06|0
1621431920000|2021-05-19 13:45:20|5000.35|5000.35|5001.24|5001.24|5002.32|5002.32|5000.35|5000.35|0
1621431930000|2021-05-19 13:45:30|5001.22|5001.22|5001.37|5001.37|5001.94|5001.94|5001.22|5001.22|0
1621431940000|2021-05-19 13:45:40|5001.94|5001.94|5004.68|5004.68|5004.68|5004.68|5001.94|5001.94|0
1621431950000|2021-05-19 13:45:50|5004.72|5004.72|5011.74|5011.74|5011.74|5011.74|5004.72|5004.72|0
1621431960000|2021-05-19 13:46:00|5010.97|5010.97|5009.89|5009.89|5011.26|5011.26|5009.89|5009.89|0
1621431970000|2021-05-19 13:46:10|5009.91|5009.91|5008.42|5008.42|5009.91|5009.91|5007.99|5007.99|0
1621431980000|2021-05-19 13:46:20|5008.13|5008.13|5005.23|5005.23|5008.13|5008.13|5004.65|5004.65|0
1621431990000|2021-05-19 13:46:30|5005.52|5005.52|5000.05|5000.05|5005.52|5005.52|5000.05|5000.05|0
1621432000000|2021-05-19 13:46:40|4999.76|4999.76|4996.76|4996.76|4999.76|4999.76|4996.76|4996.76|0
1621432010000|2021-05-19 13:46:50|4997|4997|4998.56|4998.56|4999.14|4999.14|4997|4997|0
1621432020000|2021-05-19 13:47:00|4998.55|4998.55|4996.71|4996.71|4998.84|4998.84|4996.71|4996.71|0
1621432030000|2021-05-19 13:47:10|4996.42|4996.42|4996.7|4996.7|4996.75|4996.75|4996.13|4996.13|0
1621432040000|2021-05-19 13:47:20|4995.62|4995.62|4995.91|4995.91|4995.91|4995.91|4995.62|4995.62|0
1621432050000|2021-05-19 13:47:30|4996.12|4996.12|4996.68|4996.68|4997.44|4997.44|4996.12|4996.12|0
1621432060000|2021-05-19 13:47:40|4996.89|4996.89|4997.93|4997.93|4998.15|4998.15|4996.89|4996.89|0
1621432070000|2021-05-19 13:47:50|4998.22|4998.22|5001.02|5001.02|5001.02|5001.02|4998.22|4998.22|0
1621432080000|2021-05-19 13:48:00|5000.44|5000.44|5003.25|5003.25|5003.25|5003.25|4998.76|4998.76|0
1621432090000|2021-05-19 13:48:10|5002.67|5002.67|5000.94|5000.94|5002.67|5002.67|5000.65|5000.65|0
1621432100000|2021-05-19 13:48:20|5001.23|5001.23|5000.7|5000.7|5001.23|5001.23|4999.84|4999.84|0
1621432110000|2021-05-19 13:48:30|5001.14|5001.14|5002.79|5002.79|5002.79|5002.79|5001.14|5001.14|0
1621432120000|2021-05-19 13:48:40|5002.5|5002.5|4999.01|4999.01|5002.5|5002.5|4999.01|4999.01|0
1621432130000|2021-05-19 13:48:50|4999.58|4999.58|4997.76|4997.76|4999.58|4999.58|4997.76|4997.76|0
1621432140000|2021-05-19 13:49:00|4998.05|4998.05|4998.93|4998.93|5000.33|5000.33|4998.05|4998.05|0
1621432150000|2021-05-19 13:49:10|4998.64|4998.64|4997.24|4997.24|4998.64|4998.64|4997.24|4997.24|0
1621432160000|2021-05-19 13:49:20|4996.37|4996.37|4996.37|4996.37|4997.81|4997.81|4996.37|4996.37|0
1621432170000|2021-05-19 13:49:30|4996.08|4996.08|4996.66|4996.66|4996.66|4996.66|4995.79|4995.79|0
1621432180000|2021-05-19 13:49:40|4996.67|4996.67|4995.16|4995.16|4996.67|4996.67|4995.16|4995.16|0
1621432190000|2021-05-19 13:49:50|4995.14|4995.14|4994.79|4994.79|4995.14|4995.14|4993.18|4993.18|0
1621432200000|2021-05-19 13:50:00|4995.08|4995.08|4996.13|4996.13|4996.47|4996.47|4995.08|4995.08|0
1621432210000|2021-05-19 13:50:10|4995.84|4995.84|4992.73|4992.73|4995.84|4995.84|4992.73|4992.73|0
1621432220000|2021-05-19 13:50:20|4992.44|4992.44|4992.81|4992.81|4993.02|4993.02|4991.8|4991.8|0
1621432230000|2021-05-19 13:50:30|4993.53|4993.53|4993.53|4993.53|4993.53|4993.53|4993.53|4993.53|0
1621432240000|2021-05-19 13:50:40|4993.82|4993.82|4998.47|4998.47|4998.47|4998.47|4993.82|4993.82|0
1621432250000|2021-05-19 13:50:50|4999.41|4999.41|5002.36|5002.36|5002.36|5002.36|4999.41|4999.41|0
1621432260000|2021-05-19 13:51:00|5004.11|5004.11|5006.34|5006.34|5008.45|5008.45|5004.11|5004.11|0
1621432270000|2021-05-19 13:51:10|5006.77|5006.77|5005.55|5005.55|5006.99|5006.99|5005.26|5005.26|0
1621432280000|2021-05-19 13:51:20|5004.98|5004.98|5003.34|5003.34|5004.98|5004.98|5003.05|5003.05|0
1621432290000|2021-05-19 13:51:30|5003.05|5003.05|5001.91|5001.91|5003.05|5003.05|5001.38|5001.38|0
1621432300000|2021-05-19 13:51:40|5001.04|5001.04|5001.99|5001.99|5001.99|5001.99|5000.75|5000.75|0
1621432310000|2021-05-19 13:51:50|5001.41|5001.41|5002.76|5002.76|5003.05|5003.05|5001.41|5001.41|0
1621432320000|2021-05-19 13:52:00|5003.34|5003.34|5004.78|5004.78|5004.78|5004.78|5003.05|5003.05|0
1621432330000|2021-05-19 13:52:10|5005.07|5005.07|5003.8|5003.8|5005.07|5005.07|5003.8|5003.8|0
1621432340000|2021-05-19 13:52:20|5004.37|5004.37|5004.08|5004.08|5004.37|5004.37|5003.8|5003.8|0
1621432350000|2021-05-19 13:52:30|5003.8|5003.8|4997.65|4997.65|5003.8|5003.8|4997.07|4997.07|0
1621432360000|2021-05-19 13:52:40|4997.87|4997.87|4993.45|4993.45|4997.87|4997.87|4993.45|4993.45|0
1621432370000|2021-05-19 13:52:50|4991.72|4991.72|4992.68|4992.68|4994.58|4994.58|4991|4991|0
1621432380000|2021-05-19 13:53:00|4992.39|4992.39|4991.02|4991.02|4992.39|4992.39|4991.02|4991.02|0
1621432390000|2021-05-19 13:53:10|4991.31|4991.31|4991.22|4991.22|4991.74|4991.74|4991.22|4991.22|0
1621432400000|2021-05-19 13:53:20|4991.51|4991.51|4991.06|4991.06|4991.51|4991.51|4990.77|4990.77|0
1621432410000|2021-05-19 13:53:30|4991.05|4991.05|4990.64|4990.64|4991.51|4991.51|4990.64|4990.64|0
1621432420000|2021-05-19 13:53:40|4990.93|4990.93|4989.18|4989.18|4990.93|4990.93|4988.6|4988.6|0
1621432430000|2021-05-19 13:53:50|4989.64|4989.64|4991.04|4991.04|4991.04|4991.04|4989.64|4989.64|0
1621432440000|2021-05-19 13:54:00|4990.8|4990.8|4992.72|4992.72|4992.72|4992.72|4990.51|4990.51|0
1621432450000|2021-05-19 13:54:10|4992.15|4992.15|4997.25|4997.25|4997.25|4997.25|4992.15|4992.15|0
1621432460000|2021-05-19 13:54:20|4997.49|4997.49|4999.25|4999.25|4999.25|4999.25|4997.49|4997.49|0
1621432470000|2021-05-19 13:54:30|4998.82|4998.82|4999.78|4999.78|4999.78|4999.78|4998.82|4998.82|0
1621432480000|2021-05-19 13:54:40|5000.3|5000.3|4998.73|4998.73|5000.59|5000.59|4998.73|4998.73|0
1621432490000|2021-05-19 13:54:50|4998.74|4998.74|4997.43|4997.43|4998.78|4998.78|4997.43|4997.43|0
1621432500000|2021-05-19 13:55:00|4996.54|4996.54|4993.25|4993.25|4996.54|4996.54|4992.96|4992.96|0
1621432510000|2021-05-19 13:55:10|4992.29|4992.29|4992.92|4992.92|4993.45|4993.45|4992.29|4992.29|0
1621432520000|2021-05-19 13:55:20|4993.21|4993.21|4992.32|4992.32|4993.21|4993.21|4991.17|4991.17|0
1621432530000|2021-05-19 13:55:30|4991.6|4991.6|4990.62|4990.62|4992.61|4992.61|4990.62|4990.62|0
1621432540000|2021-05-19 13:55:40|4991.1|4991.1|4993.57|4993.57|4994.15|4994.15|4990.86|4990.86|0
1621432550000|2021-05-19 13:55:50|4993.33|4993.33|4993.52|4993.52|4994.1|4994.1|4993.33|4993.33|0
1621432560000|2021-05-19 13:56:00|4993.23|4993.23|4991.52|4991.52|4993.23|4993.23|4991.52|4991.52|0
1621432570000|2021-05-19 13:56:10|4991.09|4991.09|4991.4|4991.4|4991.67|4991.67|4991.09|4991.09|0
1621432580000|2021-05-19 13:56:20|4991.11|4991.11|4991.11|4991.11|4991.69|4991.69|4991.11|4991.11|0
1621432590000|2021-05-19 13:56:30|4990.4|4990.4|4991.84|4991.84|4992.34|4992.34|4990.18|4990.18|0
1621432600000|2021-05-19 13:56:40|4991.55|4991.55|4989.65|4989.65|4991.84|4991.84|4989.65|4989.65|0
1621432610000|2021-05-19 13:56:50|4990.23|4990.23|4999.48|4999.48|5000.99|5000.99|4990.23|4990.23|0
1621432620000|2021-05-19 13:57:00|5000.2|5000.2|5000.24|5000.24|5001.06|5001.06|4999.67|4999.67|0
1621432630000|2021-05-19 13:57:10|4998.76|4998.76|4997.66|4997.66|4998.76|4998.76|4997.66|4997.66|0
1621432640000|2021-05-19 13:57:20|4996.14|4996.14|4997.99|4997.99|4998.28|4998.28|4996.14|4996.14|0
1621432650000|2021-05-19 13:57:30|4997.46|4997.46|4996.95|4996.95|4997.75|4997.75|4996.66|4996.66|0
1621432660000|2021-05-19 13:57:40|4996.66|4996.66|4996.88|4996.88|4997.17|4997.17|4996.66|4996.66|0
1621432670000|2021-05-19 13:57:50|4997.17|4997.17|4997.75|4997.75|4997.75|4997.75|4997.17|4997.17|0
1621432680000|2021-05-19 13:58:00|4998.03|4998.03|4997.96|4997.96|4998.03|4998.03|4997.67|4997.67|0
1621432690000|2021-05-19 13:58:10|4997.67|4997.67|4997.24|4997.24|4997.89|4997.89|4997.24|4997.24|0
1621432700000|2021-05-19 13:58:20|4996.66|4996.66|4995.16|4995.16|4997.1|4997.1|4995.16|4995.16|0
1621432710000|2021-05-19 13:58:30|4995.44|4995.44|4992.44|4992.44|4995.44|4995.44|4992.44|4992.44|0
1621432720000|2021-05-19 13:58:40|4992.2|4992.2|4995.12|4995.12|4995.12|4995.12|4992.2|4992.2|0
1621432730000|2021-05-19 13:58:50|4994.55|4994.55|4994.02|4994.02|4994.84|4994.84|4994.02|4994.02|0
1621432740000|2021-05-19 13:59:00|4995.12|4995.12|4996.54|4996.54|4996.54|4996.54|4995.12|4995.12|0
1621432750000|2021-05-19 13:59:10|4996.25|4996.25|4994.43|4994.43|4996.25|4996.25|4994.14|4994.14|0
1621432760000|2021-05-19 13:59:20|4994.72|4994.72|4991.71|4991.71|4995.19|4995.19|4991.71|4991.71|0
1621432770000|2021-05-19 13:59:30|4990.99|4990.99|4991.9|4991.9|4991.9|4991.9|4990.99|4990.99|0
1621432780000|2021-05-19 13:59:40|4991.61|4991.61|4990.1|4990.1|4991.9|4991.9|4990.1|4990.1|0
1621432790000|2021-05-19 13:59:50|4990.39|4990.39|4991.66|4991.66|4991.88|4991.88|4990.39|4990.39|0
1621432800000|2021-05-19 14:00:00|4992.24|4992.24|4990.77|4990.77|4992.38|4992.38|4990.11|4990.11|0
1621432810000|2021-05-19 14:00:10|4990.47|4990.47|4990.47|4990.47|4991.34|4991.34|4989.89|4989.89|0
1621432820000|2021-05-19 14:00:20|4990.18|4990.18|4988.46|4988.46|4990.18|4990.18|4988.46|4988.46|0
1621432830000|2021-05-19 14:00:30|4989.8|4989.8|4987.28|4987.28|4991.27|4991.27|4987.28|4987.28|0
1621432840000|2021-05-19 14:00:40|4987.71|4987.71|4987.93|4987.93|4987.93|4987.93|4987.28|4987.28|0
1621432850000|2021-05-19 14:00:50|4988.51|4988.51|4987.78|4987.78|4988.51|4988.51|4987.78|4987.78|0
1621432860000|2021-05-19 14:01:00|4988.65|4988.65|4986.62|4986.62|4989.54|4989.54|4986.33|4986.33|0
1621432870000|2021-05-19 14:01:10|4987.53|4987.53|4986.37|4986.37|4987.76|4987.76|4986.13|4986.13|0
1621432880000|2021-05-19 14:01:20|4986.38|4986.38|4977.92|4977.92|4986.38|4986.38|4977.92|4977.92|0
1621432890000|2021-05-19 14:01:30|4978.64|4978.64|4979.56|4979.56|4980.6|4980.6|4978.64|4978.64|0
1621432900000|2021-05-19 14:01:40|4979.85|4979.85|4977.88|4977.88|4980.6|4980.6|4977.88|4977.88|0
1621432910000|2021-05-19 14:01:50|4976.23|4976.23|4974.02|4974.02|4976.23|4976.23|4972.73|4972.73|0
1621432920000|2021-05-19 14:02:00|4974.24|4974.24|4971.06|4971.06|4975.61|4975.61|4971.06|4971.06|0
1621432930000|2021-05-19 14:02:10|4970.77|4970.77|4970.46|4970.46|4971.68|4971.68|4970.46|4970.46|0
1621432940000|2021-05-19 14:02:20|4971.13|4971.13|4970.58|4970.58|4972.45|4972.45|4970.3|4970.3|0
1621432950000|2021-05-19 14:02:30|4970.3|4970.3|4968.33|4968.33|4970.3|4970.3|4968.11|4968.11|0
1621432960000|2021-05-19 14:02:40|4968.62|4968.62|4965.65|4965.65|4968.66|4968.66|4962.7|4962.7|0
1621432970000|2021-05-19 14:02:50|4965.62|4965.62|4965.26|4965.26|4967.99|4967.99|4965.26|4965.26|0
1621432980000|2021-05-19 14:03:00|4965.55|4965.55|4964.05|4964.05|4965.55|4965.55|4963.55|4963.55|0
1621432990000|2021-05-19 14:03:10|4964.27|4964.27|4964.33|4964.33|4965.37|4965.37|4963.6|4963.6|0
1621433000000|2021-05-19 14:03:20|4964.55|4964.55|4964.09|4964.09|4964.62|4964.62|4963.83|4963.83|0
1621433010000|2021-05-19 14:03:30|4964.67|4964.67|4966.13|4966.13|4966.13|4966.13|4964.67|4964.67|0
1621433020000|2021-05-19 14:03:40|4965.46|4965.46|4962.07|4962.07|4965.67|4965.67|4962.07|4962.07|0
1621433030000|2021-05-19 14:03:50|4960.53|4960.53|4961.34|4961.34|4962.73|4962.73|4960.53|4960.53|0
1621433040000|2021-05-19 14:04:00|4960.76|4960.76|4961.58|4961.58|4962.44|4962.44|4960.33|4960.33|0
1621433050000|2021-05-19 14:04:10|4961.14|4961.14|4959.39|4959.39|4961.79|4961.79|4958.89|4958.89|0
1621433060000|2021-05-19 14:04:20|4959.83|4959.83|4961.47|4961.47|4961.84|4961.84|4959.83|4959.83|0
1621433070000|2021-05-19 14:04:30|4960.51|4960.51|4960.22|4960.22|4961.16|4961.16|4959.93|4959.93|0
1621433080000|2021-05-19 14:04:40|4960.16|4960.16|4959.05|4959.05|4960.37|4960.37|4959.05|4959.05|0
1621433090000|2021-05-19 14:04:50|4958.81|4958.81|4961.44|4961.44|4961.44|4961.44|4958.32|4958.32|0
1621433100000|2021-05-19 14:05:00|4961.15|4961.15|4961.29|4961.29|4961.51|4961.51|4958.58|4958.58|0
1621433110000|2021-05-19 14:05:10|4960.72|4960.72|4963.82|4963.82|4963.82|4963.82|4960.5|4960.5|0
1621433120000|2021-05-19 14:05:20|4964.25|4964.25|4970.66|4970.66|4970.66|4970.66|4963.24|4963.24|0
1621433130000|2021-05-19 14:05:30|4970.37|4970.37|4969.2|4969.2|4971.22|4971.22|4969.2|4969.2|0
1621433140000|2021-05-19 14:05:40|4968.98|4968.98|4969.95|4969.95|4970.24|4970.24|4968.5|4968.5|0
1621433150000|2021-05-19 14:05:50|4969.66|4969.66|4970.67|4970.67|4972.04|4972.04|4969.42|4969.42|0
1621433160000|2021-05-19 14:06:00|4970.38|4970.38|4970.21|4970.21|4972.42|4972.42|4969.95|4969.95|0
1621433170000|2021-05-19 14:06:10|4969.92|4969.92|4967.54|4967.54|4969.92|4969.92|4964.85|4964.85|0
1621433180000|2021-05-19 14:06:20|4968.12|4968.12|4971.36|4971.36|4971.36|4971.36|4967.83|4967.83|0
1621433190000|2021-05-19 14:06:30|4971.37|4971.37|4974.41|4974.41|4975.7|4975.7|4971.37|4971.37|0
1621433200000|2021-05-19 14:06:40|4973.62|4973.62|4975.38|4975.38|4975.38|4975.38|4973.26|4973.26|0
1621433210000|2021-05-19 14:06:50|4975.09|4975.09|4972.14|4972.14|4975.09|4975.09|4971.57|4971.57|0
1621433220000|2021-05-19 14:07:00|4971.85|4971.85|4973.08|4973.08|4973.08|4973.08|4971.85|4971.85|0
1621433230000|2021-05-19 14:07:10|4972.79|4972.79|4974.45|4974.45|4975.31|4975.31|4972.07|4972.07|0
1621433240000|2021-05-19 14:07:20|4974.69|4974.69|4974.91|4974.91|4976.76|4976.76|4974.56|4974.56|0
1621433250000|2021-05-19 14:07:30|4973.76|4973.76|4973.17|4973.17|4973.76|4973.76|4972.27|4972.27|0
1621433260000|2021-05-19 14:07:40|4972.59|4972.59|4972.87|4972.87|4972.87|4972.87|4972.58|4972.58|0
1621433270000|2021-05-19 14:07:50|4972.58|4972.58|4973.15|4973.15|4973.34|4973.34|4972.58|4972.58|0
1621433280000|2021-05-19 14:08:00|4974.16|4974.16|4971.05|4971.05|4975.1|4975.1|4971.05|4971.05|0
1621433290000|2021-05-19 14:08:10|4971.13|4971.13|4969.36|4969.36|4971.13|4971.13|4968.57|4968.57|0
1621433300000|2021-05-19 14:08:20|4969.94|4969.94|4965.29|4965.29|4969.94|4969.94|4965.29|4965.29|0
1621433310000|2021-05-19 14:08:30|4964.86|4964.86|4965.83|4965.83|4965.83|4965.83|4964.67|4964.67|0
1621433320000|2021-05-19 14:08:40|4966.3|4966.3|4965.85|4965.85|4966.3|4966.3|4965.56|4965.56|0
1621433330000|2021-05-19 14:08:50|4965.34|4965.34|4966.64|4966.64|4967.36|4967.36|4964.62|4964.62|0
1621433340000|2021-05-19 14:09:00|4966.35|4966.35|4966.64|4966.64|4966.64|4966.64|4964.77|4964.77|0
1621433350000|2021-05-19 14:09:10|4966.88|4966.88|4965.18|4965.18|4967.12|4967.12|4964.74|4964.74|0
1621433360000|2021-05-19 14:09:20|4965.61|4965.61|4966.8|4966.8|4968.35|4968.35|4965.32|4965.32|0
1621433370000|2021-05-19 14:09:30|4966.51|4966.51|4961.31|4961.31|4966.51|4966.51|4961.02|4961.02|0
1621433380000|2021-05-19 14:09:40|4961.55|4961.55|4962.95|4962.95|4963.23|4963.23|4961.55|4961.55|0
1621433390000|2021-05-19 14:09:50|4962.66|4962.66|4962.01|4962.01|4962.66|4962.66|4961.79|4961.79|0
1621433400000|2021-05-19 14:10:00|4961.29|4961.29|4959.56|4959.56|4961.58|4961.58|4959.56|4959.56|0
1621433410000|2021-05-19 14:10:10|4959.49|4959.49|4961.19|4961.19|4961.19|4961.19|4959.19|4959.19|0
1621433420000|2021-05-19 14:10:20|4961.91|4961.91|4962.35|4962.35|4963.28|4963.28|4961.75|4961.75|0
1621433430000|2021-05-19 14:10:30|4962.11|4962.11|4959.96|4959.96|4962.8|4962.8|4959.96|4959.96|0
1621433440000|2021-05-19 14:10:40|4960.24|4960.24|4960.75|4960.75|4961.3|4961.3|4960.24|4960.24|0
1621433450000|2021-05-19 14:10:50|4961.33|4961.33|4960.8|4960.8|4961.81|4961.81|4960.8|4960.8|0
1621433460000|2021-05-19 14:11:00|4960.51|4960.51|4962.59|4962.59|4962.83|4962.83|4960.51|4960.51|0
1621433470000|2021-05-19 14:11:10|4962.88|4962.88|4962.14|4962.14|4964.04|4964.04|4962.14|4962.14|0
1621433480000|2021-05-19 14:11:20|4961.9|4961.9|4961.9|4961.9|4961.9|4961.9|4961.9|4961.9|0
1621433490000|2021-05-19 14:11:30|4962.38|4962.38|4960.34|4960.34|4962.38|4962.38|4960.34|4960.34|0
1621433500000|2021-05-19 14:11:40|4959.76|4959.76|4961.78|4961.78|4961.78|4961.78|4959.76|4959.76|0
1621433510000|2021-05-19 14:11:50|4962.07|4962.07|4961.49|4961.49|4962.26|4962.26|4960.63|4960.63|0
1621433520000|2021-05-19 14:12:00|4961.06|4961.06|4962.69|4962.69|4963.99|4963.99|4961.06|4961.06|0
1621433530000|2021-05-19 14:12:10|4962.98|4962.98|4959.78|4959.78|4962.98|4962.98|4959.78|4959.78|0
1621433540000|2021-05-19 14:12:20|4959.21|4959.21|4962.49|4962.49|4962.49|4962.49|4959.21|4959.21|0
1621433550000|2021-05-19 14:12:30|4962.93|4962.93|4963.74|4963.74|4963.74|4963.74|4962.93|4962.93|0
1621433560000|2021-05-19 14:12:40|4963.17|4963.17|4963.69|4963.69|4963.98|4963.98|4963.17|4963.17|0
1621433570000|2021-05-19 14:12:50|4962.93|4962.93|4965|4965|4965|4965|4962.64|4962.64|0
1621433580000|2021-05-19 14:13:00|4965.01|4965.01|4967.51|4967.51|4967.51|4967.51|4965.01|4965.01|0
1621433590000|2021-05-19 14:13:10|4967.8|4967.8|4970.61|4970.61|4971.33|4971.33|4967.6|4967.6|0
1621433600000|2021-05-19 14:13:20|4970.32|4970.32|4970.01|4970.01|4970.61|4970.61|4969.15|4969.15|0
1621433610000|2021-05-19 14:13:30|4969.72|4969.72|4969.43|4969.43|4970.16|4970.16|4969.43|4969.43|0
1621433620000|2021-05-19 14:13:40|4969.22|4969.22|4966.94|4966.94|4969.22|4969.22|4966.65|4966.65|0
1621433630000|2021-05-19 14:13:50|4967.23|4967.23|4970.05|4970.05|4970.05|4970.05|4967.23|4967.23|0
1621433640000|2021-05-19 14:14:00|4970.33|4970.33|4972.71|4972.71|4973.14|4973.14|4970.33|4970.33|0
1621433650000|2021-05-19 14:14:10|4973|4973|4973.72|4973.72|4974.01|4974.01|4973|4973|0
1621433660000|2021-05-19 14:14:20|4973.86|4973.86|4975.76|4975.76|4975.76|4975.76|4973.86|4973.86|0
1621433670000|2021-05-19 14:14:30|4976.24|4976.24|4973.59|4973.59|4976.45|4976.45|4973.59|4973.59|0
1621433680000|2021-05-19 14:14:40|4973.3|4973.3|4969.67|4969.67|4973.3|4973.3|4969.67|4969.67|0
1621433690000|2021-05-19 14:14:50|4969.45|4969.45|4974.83|4974.83|4974.83|4974.83|4969.45|4969.45|0
1621433700000|2021-05-19 14:15:00|4973.7|4973.7|4966.46|4966.46|4973.7|4973.7|4966.46|4966.46|0
1621433710000|2021-05-19 14:15:10|4966.67|4966.67|4965.42|4965.42|4967.13|4967.13|4964.6|4964.6|0
1621433720000|2021-05-19 14:15:20|4965.21|4965.21|4965.42|4965.42|4965.42|4965.42|4964.49|4964.49|0
1621433730000|2021-05-19 14:15:30|4965.21|4965.21|4965.02|4965.02|4967.05|4967.05|4965.02|4965.02|0
1621433740000|2021-05-19 14:15:40|4964.81|4964.81|4966.69|4966.69|4966.69|4966.69|4964.63|4964.63|0
1621433750000|2021-05-19 14:15:50|4966.26|4966.26|4966.81|4966.81|4966.81|4966.81|4965.61|4965.61|0
1621433760000|2021-05-19 14:16:00|4967.92|4967.92|4969.85|4969.85|4970.67|4970.67|4967.92|4967.92|0
1621433770000|2021-05-19 14:16:10|4970.57|4970.57|4971.71|4971.71|4971.71|4971.71|4970.56|4970.56|0
1621433780000|2021-05-19 14:16:20|4972.96|4972.96|4971.88|4971.88|4973.1|4973.1|4971.59|4971.59|0
1621433790000|2021-05-19 14:16:30|4971.44|4971.44|4971.23|4971.23|4971.44|4971.44|4970.94|4970.94|0
1621433800000|2021-05-19 14:16:40|4971.21|4971.21|4971.43|4971.43|4971.43|4971.43|4970.92|4970.92|0
1621433810000|2021-05-19 14:16:50|4971.14|4971.14|4971.28|4971.28|4972.15|4972.15|4970.92|4970.92|0
1621433820000|2021-05-19 14:17:00|4970.99|4970.99|4970.99|4970.99|4972|4972|4969.94|4969.94|0
1621433830000|2021-05-19 14:17:10|4971.57|4971.57|4971.55|4971.55|4972.7|4972.7|4969.77|4969.77|0
1621433840000|2021-05-19 14:17:20|4971.04|4971.04|4972.82|4972.82|4973.91|4973.91|4971.04|4971.04|0
1621433850000|2021-05-19 14:17:30|4973.11|4973.11|4972.75|4972.75|4973.55|4973.55|4972.75|4972.75|0
1621433860000|2021-05-19 14:17:40|4972.17|4972.17|4973.84|4973.84|4973.84|4973.84|4971.43|4971.43|0
1621433870000|2021-05-19 14:17:50|4973.26|4973.26|4971.01|4971.01|4973.26|4973.26|4971.01|4971.01|0
1621433880000|2021-05-19 14:18:00|4970.36|4970.36|4973.48|4973.48|4973.48|4973.48|4969.78|4969.78|0
1621433890000|2021-05-19 14:18:10|4972.9|4972.9|4972.66|4972.66|4973.19|4973.19|4972.66|4972.66|0
1621433900000|2021-05-19 14:18:20|4972.43|4972.43|4975.71|4975.71|4976|4976|4972.43|4972.43|0
1621433910000|2021-05-19 14:18:30|4975.14|4975.14|4976.15|4976.15|4976.15|4976.15|4975.14|4975.14|0
1621433920000|2021-05-19 14:18:40|4975.86|4975.86|4975.86|4975.86|4976.15|4976.15|4975.86|4975.86|0
1621433930000|2021-05-19 14:18:50|4976.15|4976.15|4976.33|4976.33|4976.33|4976.33|4975.86|4975.86|0
1621433940000|2021-05-19 14:19:00|4977.2|4977.2|4980.13|4980.13|4980.42|4980.42|4977.2|4977.2|0
1621433950000|2021-05-19 14:19:10|4980.42|4980.42|4982.43|4982.43|4982.43|4982.43|4980.42|4980.42|0
1621433960000|2021-05-19 14:19:20|4983.3|4983.3|4986.84|4986.84|4986.84|4986.84|4983.3|4983.3|0
1621433970000|2021-05-19 14:19:30|4987.13|4987.13|4986.27|4986.27|4987.42|4987.42|4986.27|4986.27|0
1621433980000|2021-05-19 14:19:40|4985.4|4985.4|4986.56|4986.56|4986.56|4986.56|4985.4|4985.4|0
1621433990000|2021-05-19 14:19:50|4986.12|4986.12|4986.94|4986.94|4986.94|4986.94|4985.83|4985.83|0
1621434000000|2021-05-19 14:20:00|4987.52|4987.52|4984.02|4984.02|4987.52|4987.52|4984.02|4984.02|0
1621434010000|2021-05-19 14:20:10|4983.73|4983.73|4984.01|4984.01|4984.01|4984.01|4981.81|4981.81|0
1621434020000|2021-05-19 14:20:20|4983.15|4983.15|4984.37|4984.37|4984.85|4984.85|4983.15|4983.15|0
1621434030000|2021-05-19 14:20:30|4984.66|4984.66|4984.66|4984.66|4984.66|4984.66|4984.66|4984.66|0
1621434040000|2021-05-19 14:20:40|4984.95|4984.95|4986.74|4986.74|4987|4987|4984.95|4984.95|0
1621434050000|2021-05-19 14:20:50|4987.39|4987.39|4989.09|4989.09|4989.09|4989.09|4987.39|4987.39|0
1621434060000|2021-05-19 14:21:00|4989.38|4989.38|4986.08|4986.08|4989.62|4989.62|4986.08|4986.08|0
1621434070000|2021-05-19 14:21:10|4985.79|4985.79|4980.11|4980.11|4985.79|4985.79|4980.11|4980.11|0
1621434080000|2021-05-19 14:21:20|4980.1|4980.1|4981.23|4981.23|4984.23|4984.23|4980.1|4980.1|0
1621434090000|2021-05-19 14:21:30|4980.94|4980.94|4981|4981|4981.72|4981.72|4980.72|4980.72|0
1621434100000|2021-05-19 14:21:40|4980.78|4980.78|4981.47|4981.47|4981.76|4981.76|4980.06|4980.06|0
1621434110000|2021-05-19 14:21:50|4981.25|4981.25|4979.96|4979.96|4981.25|4981.25|4979.96|4979.96|0
1621434120000|2021-05-19 14:22:00|4980.83|4980.83|4982.02|4982.02|4982.02|4982.02|4980.83|4980.83|0
1621434130000|2021-05-19 14:22:10|4982.04|4982.04|4986.57|4986.57|4986.64|4986.64|4982.04|4982.04|0
1621434140000|2021-05-19 14:22:20|4985.92|4985.92|4985.78|4985.78|4985.92|4985.92|4985.49|4985.49|0
1621434150000|2021-05-19 14:22:30|4986|4986|4987.01|4987.01|4987.01|4987.01|4985.79|4985.79|0
1621434160000|2021-05-19 14:22:40|4987.96|4987.96|4987.46|4987.46|4988.83|4988.83|4986.74|4986.74|0
1621434170000|2021-05-19 14:22:50|4987.89|4987.89|4989.01|4989.01|4989.29|4989.29|4987.89|4987.89|0
1621434180000|2021-05-19 14:23:00|4989.72|4989.72|4988.33|4988.33|4989.72|4989.72|4988.33|4988.33|0
1621434190000|2021-05-19 14:23:10|4988.55|4988.55|4988.65|4988.65|4988.65|4988.65|4987.56|4987.56|0
1621434200000|2021-05-19 14:23:20|4989.29|4989.29|4988.01|4988.01|4989.29|4989.29|4987.45|4987.45|0
1621434210000|2021-05-19 14:23:30|4988.22|4988.22|4987.72|4987.72|4988.44|4988.44|4987.72|4987.72|0
1621434220000|2021-05-19 14:23:40|4987.5|4987.5|4990.89|4990.89|4990.89|4990.89|4987.5|4987.5|0
1621434230000|2021-05-19 14:23:50|4990.46|4990.46|4992.73|4992.73|4993.02|4993.02|4990.46|4990.46|0
1621434240000|2021-05-19 14:24:00|4992.15|4992.15|4989.9|4989.9|4992.44|4992.44|4989.61|4989.61|0
1621434250000|2021-05-19 14:24:10|4989.37|4989.37|4984.73|4984.73|4989.37|4989.37|4984.22|4984.22|0
1621434260000|2021-05-19 14:24:20|4984.2|4984.2|4984|4984|4984.29|4984.29|4983.77|4983.77|0
1621434270000|2021-05-19 14:24:30|4984.29|4984.29|4984.29|4984.29|4984.58|4984.58|4984.29|4984.29|0
1621434280000|2021-05-19 14:24:40|4984|4984|4982.95|4982.95|4984|4984|4982.95|4982.95|0
1621434290000|2021-05-19 14:24:50|4983.43|4983.43|4982.4|4982.4|4983.43|4983.43|4982.4|4982.4|0
1621434300000|2021-05-19 14:25:00|4982.83|4982.83|4982.35|4982.35|4982.83|4982.83|4981.82|4981.82|0
1621434310000|2021-05-19 14:25:10|4982.59|4982.59|4982.6|4982.6|4983.13|4983.13|4982.59|4982.59|0
1621434320000|2021-05-19 14:25:20|4982.63|4982.63|4984.67|4984.67|4984.67|4984.67|4982.63|4982.63|0
1621434330000|2021-05-19 14:25:30|4984.09|4984.09|4983.47|4983.47|4984.09|4984.09|4982.89|4982.89|0
1621434340000|2021-05-19 14:25:40|4984.83|4984.83|4983.65|4983.65|4985.17|4985.17|4983.2|4983.2|0
1621434350000|2021-05-19 14:25:50|4982.93|4982.93|4983.54|4983.54|4984.12|4984.12|4981.86|4981.86|0
1621434360000|2021-05-19 14:26:00|4983.6|4983.6|4986.38|4986.38|4986.67|4986.67|4983.6|4983.6|0
1621434370000|2021-05-19 14:26:10|4986.67|4986.67|4987.33|4987.33|4990.76|4990.76|4986.67|4986.67|0
1621434380000|2021-05-19 14:26:20|4987.31|4987.31|4987.19|4987.19|4988.32|4988.32|4987.02|4987.02|0
1621434390000|2021-05-19 14:26:30|4986.9|4986.9|4991.87|4991.87|4991.87|4991.87|4986.69|4986.69|0
1621434400000|2021-05-19 14:26:40|4992.16|4992.16|4991.48|4991.48|4992.16|4992.16|4991|4991|0
1621434410000|2021-05-19 14:26:50|4991.77|4991.77|4992.07|4992.07|4992.07|4992.07|4991.27|4991.27|0
1621434420000|2021-05-19 14:27:00|4991.78|4991.78|4991.54|4991.54|4992.54|4992.54|4991.54|4991.54|0
1621434430000|2021-05-19 14:27:10|4991.25|4991.25|4991.85|4991.85|4993.34|4993.34|4991.25|4991.25|0
1621434440000|2021-05-19 14:27:20|4991.2|4991.2|4996.13|4996.13|4996.13|4996.13|4990.19|4990.19|0
1621434450000|2021-05-19 14:27:30|4994.9|4994.9|4994.41|4994.41|4995.14|4995.14|4993.45|4993.45|0
1621434460000|2021-05-19 14:27:40|4994.2|4994.2|4995.39|4995.39|4995.68|4995.68|4994.2|4994.2|0
1621434470000|2021-05-19 14:27:50|4994.26|4994.26|4991.31|4991.31|4994.26|4994.26|4990.73|4990.73|0
1621434480000|2021-05-19 14:28:00|4992.6|4992.6|4993.16|4993.16|4993.18|4993.18|4991.72|4991.72|0
1621434490000|2021-05-19 14:28:10|4992.73|4992.73|4993.9|4993.9|4993.9|4993.9|4992.73|4992.73|0
1621434500000|2021-05-19 14:28:20|4994.48|4994.48|4994.19|4994.19|4994.48|4994.48|4994.19|4994.19|0
1621434510000|2021-05-19 14:28:30|4994.43|4994.43|4994.24|4994.24|4995.22|4995.22|4994.24|4994.24|0
1621434520000|2021-05-19 14:28:40|4994.53|4994.53|4993.12|4993.12|4994.53|4994.53|4993.12|4993.12|0
1621434530000|2021-05-19 14:28:50|4993.69|4993.69|4996.09|4996.09|4996.31|4996.31|4993.4|4993.4|0
1621434540000|2021-05-19 14:29:00|4995.8|4995.8|4996.01|4996.01|4996.01|4996.01|4995.35|4995.35|0
1621434550000|2021-05-19 14:29:10|4996.23|4996.23|4994.53|4994.53|4996.23|4996.23|4994.21|4994.21|0
1621434560000|2021-05-19 14:29:20|4994.54|4994.54|4994.25|4994.25|4995.19|4995.19|4994.25|4994.25|0
1621434570000|2021-05-19 14:29:30|4993.96|4993.96|4994.01|4994.01|4994.09|4994.09|4993.51|4993.51|0
1621434580000|2021-05-19 14:29:40|4994.73|4994.73|4996.05|4996.05|4996.05|4996.05|4994.73|4994.73|0
1621434590000|2021-05-19 14:29:50|4995.76|4995.76|4996.29|4996.29|4996.29|4996.29|4995.07|4995.07|0
1621434600000|2021-05-19 14:30:00|4996.08|4996.08|4992.9|4992.9|4996.08|4996.08|4989.88|4989.88|0
1621434610000|2021-05-19 14:30:10|4992.61|4992.61|4994.45|4994.45|4995.27|4995.27|4992.61|4992.61|0
1621434620000|2021-05-19 14:30:20|4993.59|4993.59|4992.37|4992.37|4993.59|4993.59|4992.15|4992.15|0
1621434630000|2021-05-19 14:30:30|4991.86|4991.86|4988.38|4988.38|4991.86|4991.86|4988.38|4988.38|0
1621434640000|2021-05-19 14:30:40|4988.16|4988.16|4988.79|4988.79|4988.79|4988.79|4986.58|4986.58|0
1621434650000|2021-05-19 14:30:50|4988.81|4988.81|4988|4988|4988.81|4988.81|4987.78|4987.78|0
1621434660000|2021-05-19 14:31:00|4988.23|4988.23|4990.68|4990.68|4990.92|4990.92|4986.72|4986.72|0
1621434670000|2021-05-19 14:31:10|4991.16|4991.16|4993.94|4993.94|4993.94|4993.94|4991.16|4991.16|0
1621434680000|2021-05-19 14:31:20|4994.9|4994.9|4995.1|4995.1|4995.19|4995.19|4994.28|4994.28|0
1621434690000|2021-05-19 14:31:30|4995.39|4995.39|4994.52|4994.52|4996.4|4996.4|4994.52|4994.52|0
1621434700000|2021-05-19 14:31:40|4994.28|4994.28|4992.99|4992.99|4994.28|4994.28|4992.99|4992.99|0
1621434710000|2021-05-19 14:31:50|4993.42|4993.42|4993.95|4993.95|4993.95|4993.95|4993.42|4993.42|0
1621434720000|2021-05-19 14:32:00|4995.89|4995.89|4995.68|4995.68|4997.99|4997.99|4995.68|4995.68|0
1621434730000|2021-05-19 14:32:10|4995.9|4995.9|4997.7|4997.7|4997.7|4997.7|4995.9|4995.9|0
1621434740000|2021-05-19 14:32:20|4997.94|4997.94|4998.76|4998.76|4998.76|4998.76|4997.94|4997.94|0
1621434750000|2021-05-19 14:32:30|4998.97|4998.97|5001.24|5001.24|5001.24|5001.24|4998.97|4998.97|0
1621434760000|2021-05-19 14:32:40|5001.48|5001.48|5001.58|5001.58|5001.58|5001.58|5001.24|5001.24|0
1621434770000|2021-05-19 14:32:50|5001.29|5001.29|4999.9|4999.9|5001.34|5001.34|4999.61|4999.61|0
1621434780000|2021-05-19 14:33:00|4999.68|4999.68|4995.63|4995.63|4999.68|4999.68|4995.63|4995.63|0
1621434790000|2021-05-19 14:33:10|4995.15|4995.15|4993.39|4993.39|4995.15|4995.15|4992.48|4992.48|0
1621434800000|2021-05-19 14:33:20|4993.11|4993.11|4990.36|4990.36|4993.11|4993.11|4990.36|4990.36|0
1621434810000|2021-05-19 14:33:30|4990.84|4990.84|4995.04|4995.04|4995.04|4995.04|4990.84|4990.84|0
1621434820000|2021-05-19 14:33:40|4995.83|4995.83|4997.67|4997.67|4998.25|4998.25|4995.61|4995.61|0
1621434830000|2021-05-19 14:33:50|4997.38|4997.38|4997.02|4997.02|4997.38|4997.38|4996.73|4996.73|0
1621434840000|2021-05-19 14:34:00|4997.31|4997.31|4995.98|4995.98|4997.36|4997.36|4995.98|4995.98|0
1621434850000|2021-05-19 14:34:10|4995.11|4995.11|4994.25|4994.25|4995.11|4995.11|4993.74|4993.74|0
1621434860000|2021-05-19 14:34:20|4994.47|4994.47|4994.15|4994.15|4994.49|4994.49|4994.03|4994.03|0
1621434870000|2021-05-19 14:34:30|4994.39|4994.39|4997.61|4997.61|4997.94|4997.94|4994.39|4994.39|0
1621434880000|2021-05-19 14:34:40|4998.19|4998.19|4997.72|4997.72|5000.58|5000.58|4997.72|4997.72|0
1621434890000|2021-05-19 14:34:50|4998.01|4998.01|4999.9|4999.9|5000.62|5000.62|4998.01|4998.01|0
1621434900000|2021-05-19 14:35:00|4999.61|4999.61|4999.28|4999.28|5000.12|5000.12|4999.04|4999.04|0
1621434910000|2021-05-19 14:35:10|4998.99|4998.99|4998.41|4998.41|4998.99|4998.99|4998.41|4998.41|0
1621434920000|2021-05-19 14:35:20|4997.55|4997.55|4997.48|4997.48|4997.76|4997.76|4997.04|4997.04|0
1621434930000|2021-05-19 14:35:30|4997.24|4997.24|4994.88|4994.88|4998.65|4998.65|4994.88|4994.88|0
1621434940000|2021-05-19 14:35:40|4994.4|4994.4|4990.47|4990.47|4994.4|4994.4|4989.46|4989.46|0
1621434950000|2021-05-19 14:35:50|4991.43|4991.43|4992.84|4992.84|4992.84|4992.84|4991.43|4991.43|0
1621434960000|2021-05-19 14:36:00|4993.13|4993.13|4994.97|4994.97|4994.97|4994.97|4993.13|4993.13|0
1621434970000|2021-05-19 14:36:10|4994.68|4994.68|4993.81|4993.81|4994.97|4994.97|4993.81|4993.81|0
1621434980000|2021-05-19 14:36:20|4994.39|4994.39|4994.39|4994.39|4994.39|4994.39|4994.39|4994.39|0
1621434990000|2021-05-19 14:36:30|4993.53|4993.53|4989.24|4989.24|4993.53|4993.53|4989.24|4989.24|0
1621435000000|2021-05-19 14:36:40|4988.95|4988.95|4987.03|4987.03|4988.95|4988.95|4987.03|4987.03|0
1621435010000|2021-05-19 14:36:50|4987.01|4987.01|4986.04|4986.04|4987.01|4987.01|4986.04|4986.04|0
1621435020000|2021-05-19 14:37:00|4986.47|4986.47|4985.98|4985.98|4986.47|4986.47|4985.25|4985.25|0
1621435030000|2021-05-19 14:37:10|4985.7|4985.7|4986.55|4986.55|4986.6|4986.6|4985.7|4985.7|0
1621435040000|2021-05-19 14:37:20|4986.26|4986.26|4985.18|4985.18|4986.26|4986.26|4984.61|4984.61|0
1621435050000|2021-05-19 14:37:30|4984.47|4984.47|4981.43|4981.43|4984.9|4984.9|4980.72|4980.72|0
1621435060000|2021-05-19 14:37:40|4982.3|4982.3|4981.1|4981.1|4983.57|4983.57|4981.1|4981.1|0
1621435070000|2021-05-19 14:37:50|4982.16|4982.16|4983.59|4983.59|4983.59|4983.59|4981.72|4981.72|0
1621435080000|2021-05-19 14:38:00|4983.3|4983.3|4982.3|4982.3|4983.59|4983.59|4982.3|4982.3|0
1621435090000|2021-05-19 14:38:10|4982.01|4982.01|4980.93|4980.93|4982.01|4982.01|4980.64|4980.64|0
1621435100000|2021-05-19 14:38:20|4981.17|4981.17|4980.35|4980.35|4981.17|4981.17|4980.35|4980.35|0
1621435110000|2021-05-19 14:38:30|4980.32|4980.32|4980.32|4980.32|4980.32|4980.32|4980.32|4980.32|0
1621435120000|2021-05-19 14:38:40|4979.86|4979.86|4979.43|4979.43|4979.86|4979.86|4979.43|4979.43|0
1621435130000|2021-05-19 14:38:50|4978.27|4978.27|4978.52|4978.52|4978.52|4978.52|4976.58|4976.58|0
1621435140000|2021-05-19 14:39:00|4978.81|4978.81|4976.96|4976.96|4979.84|4979.84|4976.17|4976.17|0
1621435150000|2021-05-19 14:39:10|4977.16|4977.16|4978.39|4978.39|4978.39|4978.39|4977.1|4977.1|0
1621435160000|2021-05-19 14:39:20|4978.16|4978.16|4978.92|4978.92|4978.92|4978.92|4978.16|4978.16|0
1621435170000|2021-05-19 14:39:30|4978.68|4978.68|4978.78|4978.78|4978.78|4978.78|4977.92|4977.92|0
1621435180000|2021-05-19 14:39:40|4978.75|4978.75|4978.19|4978.19|4980.01|4980.01|4978.19|4978.19|0
1621435190000|2021-05-19 14:39:50|4978.67|4978.67|4977.88|4977.88|4979.53|4979.53|4977.88|4977.88|0
1621435200000|2021-05-19 14:40:00|4977.3|4977.3|4975.36|4975.36|4977.3|4977.3|4974.78|4974.78|0
1621435210000|2021-05-19 14:40:10|4975.65|4975.65|4977.54|4977.54|4978.55|4978.55|4975.65|4975.65|0
1621435220000|2021-05-19 14:40:20|4977.3|4977.3|4977.09|4977.09|4977.3|4977.3|4976.85|4976.85|0
1621435230000|2021-05-19 14:40:30|4976.85|4976.85|4976.63|4976.63|4977.86|4977.86|4976.39|4976.39|0
1621435240000|2021-05-19 14:40:40|4977.09|4977.09|4974.93|4974.93|4977.09|4977.09|4973.76|4973.76|0
1621435250000|2021-05-19 14:40:50|4975.65|4975.65|4977.05|4977.05|4977.24|4977.24|4974.16|4974.16|0
1621435260000|2021-05-19 14:41:00|4977.29|4977.29|4976.94|4976.94|4978.58|4978.58|4976.94|4976.94|0
1621435270000|2021-05-19 14:41:10|4976.51|4976.51|4976.27|4976.27|4976.73|4976.73|4974.31|4974.31|0
1621435280000|2021-05-19 14:41:20|4976.06|4976.06|4974.26|4974.26|4976.06|4976.06|4973.59|4973.59|0
1621435290000|2021-05-19 14:41:30|4974.02|4974.02|4974.5|4974.5|4974.95|4974.95|4974.02|4974.02|0
1621435300000|2021-05-19 14:41:40|4974.93|4974.93|4973.71|4973.71|4974.93|4974.93|4973.71|4973.71|0
1621435310000|2021-05-19 14:41:50|4973.93|4973.93|4974.12|4974.12|4975.13|4975.13|4973.88|4973.88|0
1621435320000|2021-05-19 14:42:00|4974.41|4974.41|4976.27|4976.27|4976.27|4976.27|4974.41|4974.41|0
1621435330000|2021-05-19 14:42:10|4975.19|4975.19|4976.46|4976.46|4976.46|4976.46|4975.19|4975.19|0
1621435340000|2021-05-19 14:42:20|4977.32|4977.32|4978.36|4978.36|4978.88|4978.88|4976.89|4976.89|0
1621435350000|2021-05-19 14:42:30|4978.12|4978.12|4981.82|4981.82|4981.82|4981.82|4977.9|4977.9|0
1621435360000|2021-05-19 14:42:40|4981.79|4981.79|4978.78|4978.78|4982.14|4982.14|4978.49|4978.49|0
1621435370000|2021-05-19 14:42:50|4978.49|4978.49|4979.94|4979.94|4979.94|4979.94|4978.02|4978.02|0
1621435380000|2021-05-19 14:43:00|4980.37|4980.37|4979.94|4979.94|4980.37|4980.37|4979.22|4979.22|0
1621435390000|2021-05-19 14:43:10|4980.59|4980.59|4983.75|4983.75|4983.75|4983.75|4980.59|4980.59|0
1621435400000|2021-05-19 14:43:20|4984.71|4984.71|4984.45|4984.45|4984.74|4984.74|4984.45|4984.45|0
1621435410000|2021-05-19 14:43:30|4984.16|4984.16|4983.8|4983.8|4984.23|4984.23|4983.22|4983.22|0
1621435420000|2021-05-19 14:43:40|4983.56|4983.56|4985.34|4985.34|4985.34|4985.34|4983.34|4983.34|0
1621435430000|2021-05-19 14:43:50|4985.05|4985.05|4986.1|4986.1|4986.1|4986.1|4984.76|4984.76|0
1621435440000|2021-05-19 14:44:00|4985.82|4985.82|4985.17|4985.17|4985.94|4985.94|4984.23|4984.23|0
1621435450000|2021-05-19 14:44:10|4986.04|4986.04|4986.18|4986.18|4986.46|4986.46|4985.89|4985.89|0
1621435460000|2021-05-19 14:44:20|4986.68|4986.68|4986.15|4986.15|4986.97|4986.97|4985.24|4985.24|0
1621435470000|2021-05-19 14:44:30|4986.73|4986.73|4988.68|4988.68|4988.68|4988.68|4986.71|4986.71|0
1621435480000|2021-05-19 14:44:40|4989.45|4989.45|4991.74|4991.74|4992.61|4992.61|4989.45|4989.45|0
1621435490000|2021-05-19 14:44:50|4991.09|4991.09|4990.62|4990.62|4991.38|4991.38|4990.33|4990.33|0
1621435500000|2021-05-19 14:45:00|4992.05|4992.05|4989.75|4989.75|4992.05|4992.05|4988.38|4988.38|0
1621435510000|2021-05-19 14:45:10|4989.53|4989.53|4989.13|4989.13|4989.82|4989.82|4988.41|4988.41|0
1621435520000|2021-05-19 14:45:20|4988.7|4988.7|4988.51|4988.51|4989.01|4989.01|4988.44|4988.44|0
1621435530000|2021-05-19 14:45:30|4988.8|4988.8|4988.82|4988.82|4990.26|4990.26|4988.8|4988.8|0
1621435540000|2021-05-19 14:45:40|4989.1|4989.1|4988.38|4988.38|4989.39|4989.39|4988.1|4988.1|0
1621435550000|2021-05-19 14:45:50|4988.84|4988.84|4989.53|4989.53|4990.11|4990.11|4988.39|4988.39|0
1621435560000|2021-05-19 14:46:00|4989.29|4989.29|4990.5|4990.5|4990.79|4990.79|4989.29|4989.29|0
1621435570000|2021-05-19 14:46:10|4989.56|4989.56|4989.98|4989.98|4990.27|4990.27|4989.54|4989.54|0
1621435580000|2021-05-19 14:46:20|4988.16|4988.16|4987.95|4987.95|4988.16|4988.16|4987.95|4987.95|0
1621435590000|2021-05-19 14:46:30|4988.38|4988.38|4988.6|4988.6|4988.6|4988.6|4988.31|4988.31|0
1621435600000|2021-05-19 14:46:40|4988.68|4988.68|4988.97|4988.97|4988.97|4988.97|4988.68|4988.68|0
1621435610000|2021-05-19 14:46:50|4988.75|4988.75|4988.32|4988.32|4988.75|4988.75|4988.32|4988.32|0
1621435620000|2021-05-19 14:47:00|4988.03|4988.03|4988.23|4988.23|4988.32|4988.32|4987.8|4987.8|0
1621435630000|2021-05-19 14:47:10|4988.69|4988.69|4989|4989|4989|4989|4988.26|4988.26|0
1621435640000|2021-05-19 14:47:20|4989.03|4989.03|4988.74|4988.74|4989.03|4989.03|4988.17|4988.17|0
1621435650000|2021-05-19 14:47:30|4988.45|4988.45|4991.12|4991.12|4991.12|4991.12|4988.45|4988.45|0
1621435660000|2021-05-19 14:47:40|4990.83|4990.83|4989.87|4989.87|4990.83|4990.83|4989.87|4989.87|0
1621435670000|2021-05-19 14:47:50|4990.16|4990.16|4986.82|4986.82|4990.16|4990.16|4986.53|4986.53|0
1621435680000|2021-05-19 14:48:00|4986.6|4986.6|4988.18|4988.18|4988.18|4988.18|4985.33|4985.33|0
1621435690000|2021-05-19 14:48:10|4988.47|4988.47|4991.69|4991.69|4992|4992|4987.97|4987.97|0
1621435700000|2021-05-19 14:48:20|4991.73|4991.73|4990.32|4990.32|4992.02|4992.02|4990.32|4990.32|0
1621435710000|2021-05-19 14:48:30|4989.88|4989.88|4990.6|4990.6|4990.6|4990.6|4989.88|4989.88|0
1621435720000|2021-05-19 14:48:40|4990.82|4990.82|4991.98|4991.98|4991.98|4991.98|4990.82|4990.82|0
1621435730000|2021-05-19 14:48:50|4991.4|4991.4|4990.44|4990.44|4991.93|4991.93|4990.44|4990.44|0
1621435740000|2021-05-19 14:49:00|4990.92|4990.92|4991.25|4991.25|4991.42|4991.42|4990.92|4990.92|0
1621435750000|2021-05-19 14:49:10|4991.69|4991.69|4991.25|4991.25|4991.69|4991.69|4991.25|4991.25|0
1621435760000|2021-05-19 14:49:20|4991.02|4991.02|4991.98|4991.98|4991.98|4991.98|4990.44|4990.44|0
1621435770000|2021-05-19 14:49:30|4992.46|4992.46|4991.74|4991.74|4993.04|4993.04|4991.72|4991.72|0
1621435780000|2021-05-19 14:49:40|4991.95|4991.95|4992.75|4992.75|4993.04|4993.04|4991.95|4991.95|0
1621435790000|2021-05-19 14:49:50|4993.04|4993.04|4993.56|4993.56|4993.56|4993.56|4992.51|4992.51|0
1621435800000|2021-05-19 14:50:00|4993.33|4993.33|4993.71|4993.71|4995.05|4995.05|4993.04|4993.04|0
1621435810000|2021-05-19 14:50:10|4992.58|4992.58|4992.89|4992.89|4993.04|4993.04|4991.38|4991.38|0
1621435820000|2021-05-19 14:50:20|4992.65|4992.65|4992.87|4992.87|4993.09|4993.09|4992.65|4992.65|0
1621435830000|2021-05-19 14:50:30|4993.09|4993.09|4996.1|4996.1|4996.67|4996.67|4993.09|4993.09|0
1621435840000|2021-05-19 14:50:40|4995.81|4995.81|4994.49|4994.49|4995.81|4995.81|4993.77|4993.77|0
1621435850000|2021-05-19 14:50:50|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|4993.99|4993.99|0
1621435860000|2021-05-19 14:51:00|4993.99|4993.99|4996.78|4996.78|4996.78|4996.78|4993.99|4993.99|0
1621435870000|2021-05-19 14:51:10|4996.54|4996.54|4996.54|4996.54|4996.54|4996.54|4996.54|4996.54|0
1621435880000|2021-05-19 14:51:20|4996.56|4996.56|4995.88|4995.88|4996.56|4996.56|4995.6|4995.6|0
1621435890000|2021-05-19 14:51:30|4996.32|4996.32|4995.6|4995.6|4996.32|4996.32|4995.6|4995.6|0
1621435900000|2021-05-19 14:51:40|4995.57|4995.57|4995.31|4995.31|4995.57|4995.57|4995.07|4995.07|0
1621435910000|2021-05-19 14:51:50|4995.59|4995.59|4995.07|4995.07|4995.59|4995.59|4995.07|4995.07|0
1621435920000|2021-05-19 14:52:00|4995.5|4995.5|4995.28|4995.28|4995.5|4995.5|4995.07|4995.07|0
1621435930000|2021-05-19 14:52:10|4995.57|4995.57|4998.22|4998.22|4998.22|4998.22|4995.57|4995.57|0
1621435940000|2021-05-19 14:52:20|4997.46|4997.46|4996.38|4996.38|4997.46|4997.46|4995.8|4995.8|0
1621435950000|2021-05-19 14:52:30|4996.59|4996.59|4994.43|4994.43|4996.81|4996.81|4994.43|4994.43|0
1621435960000|2021-05-19 14:52:40|4994.22|4994.22|4992.74|4992.74|4994.22|4994.22|4992.74|4992.74|0
1621435970000|2021-05-19 14:52:50|4992.45|4992.45|4990.21|4990.21|4992.45|4992.45|4989.92|4989.92|0
1621435980000|2021-05-19 14:53:00|4990.45|4990.45|4990.35|4990.35|4991.55|4991.55|4990.35|4990.35|0
1621435990000|2021-05-19 14:53:10|4990.07|4990.07|4990.16|4990.16|4990.16|4990.16|4989.63|4989.63|0
1621436000000|2021-05-19 14:53:20|4990.81|4990.81|4991.31|4991.31|4991.6|4991.6|4990.81|4990.81|0
1621436010000|2021-05-19 14:53:30|4991.03|4991.03|4990.61|4990.61|4991.03|4991.03|4990.59|4990.59|0
1621436020000|2021-05-19 14:53:40|4990.9|4990.9|4993.65|4993.65|4993.65|4993.65|4990.9|4990.9|0
1621436030000|2021-05-19 14:53:50|4993.08|4993.08|4991.35|4991.35|4993.08|4993.08|4991.35|4991.35|0
1621436040000|2021-05-19 14:54:00|4991.64|4991.64|4992.09|4992.09|4993.08|4993.08|4991.64|4991.64|0
1621436050000|2021-05-19 14:54:10|4992.04|4992.04|4992.32|4992.32|4992.32|4992.32|4992.04|4992.04|0
1621436070000|2021-05-19 14:54:30|4992.76|4992.76|4992.76|4992.76|4992.76|4992.76|4992.76|4992.76|0
1621436080000|2021-05-19 14:54:40|4993.23|4993.23|4993.6|4993.6|4993.6|4993.6|4993.02|4993.02|0
1621436100000|2021-05-19 14:55:00|4993.82|4993.82|4994.13|4994.13|4994.85|4994.85|4993.6|4993.6|0
1621436110000|2021-05-19 14:55:10|4994.85|4994.85|4995.38|4995.38|4995.67|4995.67|4994.56|4994.56|0
1621436120000|2021-05-19 14:55:20|4995.17|4995.17|4994.13|4994.13|4995.17|4995.17|4993.06|4993.06|0
1621436140000|2021-05-19 14:55:40|4994.34|4994.34|4992.11|4992.11|4994.34|4994.34|4992.11|4992.11|0
1621436150000|2021-05-19 14:55:50|4991.53|4991.53|4992.39|4992.39|4992.39|4992.39|4991.53|4991.53|0
1621436160000|2021-05-19 14:56:00|4992.1|4992.1|4992.1|4992.1|4992.32|4992.32|4992.1|4992.1|0
1621436170000|2021-05-19 14:56:10|4992.34|4992.34|4990.16|4990.16|4992.34|4992.34|4990.16|4990.16|0
1621436180000|2021-05-19 14:56:20|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|4989.58|0
1621436190000|2021-05-19 14:56:30|4989.87|4989.87|4988.55|4988.55|4990.09|4990.09|4988.55|4988.55|0
1621436200000|2021-05-19 14:56:40|4988.6|4988.6|4988.14|4988.14|4988.6|4988.6|4988.14|4988.14|0
1621436210000|2021-05-19 14:56:50|4987.85|4987.85|4990.04|4990.04|4990.06|4990.06|4987.61|4987.61|0
1621436220000|2021-05-19 14:57:00|4989.75|4989.75|4990.83|4990.83|4990.83|4990.83|4989.51|4989.51|0
1621436230000|2021-05-19 14:57:10|4991.07|4991.07|4992.32|4992.32|4993.61|4993.61|4991.07|4991.07|0
1621436240000|2021-05-19 14:57:20|4991.67|4991.67|4992.1|4992.1|4992.1|4992.1|4991.38|4991.38|0
1621436250000|2021-05-19 14:57:30|4992.32|4992.32|4992.85|4992.85|4992.92|4992.92|4992.32|4992.32|0
1621436260000|2021-05-19 14:57:40|4993.09|4993.09|4993.09|4993.09|4993.59|4993.59|4992.87|4992.87|0
1621436270000|2021-05-19 14:57:50|4993.37|4993.37|4995.53|4995.53|4995.53|4995.53|4993.37|4993.37|0
1621436280000|2021-05-19 14:58:00|4995.24|4995.24|4997.49|4997.49|4997.49|4997.49|4995.24|4995.24|0
1621436290000|2021-05-19 14:58:10|4997.2|4997.2|4999.13|4999.13|4999.13|4999.13|4996.89|4996.89|0
1621436300000|2021-05-19 14:58:20|4998.84|4998.84|4995.67|4995.67|4998.84|4998.84|4995.67|4995.67|0
1621436310000|2021-05-19 14:58:30|4995.38|4995.38|4994.69|4994.69|4995.38|4995.38|4994.69|4994.69|0
1621436320000|2021-05-19 14:58:40|4994.71|4994.71|4996.52|4996.52|4996.81|4996.81|4994.71|4994.71|0
1621436330000|2021-05-19 14:58:50|4996.3|4996.3|4996.33|4996.33|4996.76|4996.76|4994.96|4994.96|0
1621436340000|2021-05-19 14:59:00|4996.04|4996.04|4994.97|4994.97|4996.23|4996.23|4994.97|4994.97|0
1621436350000|2021-05-19 14:59:10|4995.18|4995.18|4994.2|4994.2|4995.18|4995.18|4994.2|4994.2|0
1621436360000|2021-05-19 14:59:20|4993.91|4993.91|4993.69|4993.69|4993.91|4993.91|4993.48|4993.48|0
1621436370000|2021-05-19 14:59:30|4993.91|4993.91|4994.94|4994.94|4994.94|4994.94|4993.91|4993.91|0
1621436380000|2021-05-19 14:59:40|4994.73|4994.73|4994.78|4994.78|4995.98|4995.98|4994.73|4994.73|0
1621436390000|2021-05-19 14:59:50|4994.49|4994.49|4994.49|4994.49|4994.78|4994.78|4994.49|4994.49|0
1621436400000|2021-05-19 15:00:00|4994.27|4994.27|4993.23|4993.23|4995.18|4995.18|4993.23|4993.23|0
1621436410000|2021-05-19 15:00:10|4993.01|4993.01|4992.44|4992.44|4993.01|4993.01|4992.44|4992.44|0
1621436420000|2021-05-19 15:00:20|4993.11|4993.11|4991.91|4991.91|4993.69|4993.69|4991.91|4991.91|0
1621436430000|2021-05-19 15:00:30|4991.41|4991.41|4990.9|4990.9|4991.41|4991.41|4990.9|4990.9|0
1621436440000|2021-05-19 15:00:40|4990.43|4990.43|4990.88|4990.88|4990.93|4990.93|4990.43|4990.43|0
1621436450000|2021-05-19 15:00:50|4991.1|4991.1|4993.35|4993.35|4993.35|4993.35|4990.67|4990.67|0
1621436460000|2021-05-19 15:01:00|4993.37|4993.37|4992.87|4992.87|4993.37|4993.37|4992.87|4992.87|0
1621436470000|2021-05-19 15:01:10|4993.3|4993.3|4993.59|4993.59|4993.59|4993.59|4993.3|4993.3|0
1621436480000|2021-05-19 15:01:20|4993.3|4993.3|4993.08|4993.08|4993.3|4993.3|4992.56|4992.56|0
1621436490000|2021-05-19 15:01:30|4992.86|4992.86|4995.1|4995.1|4995.1|4995.1|4992.86|4992.86|0
1621436500000|2021-05-19 15:01:40|4995.32|4995.32|4996.37|4996.37|4996.37|4996.37|4994.38|4994.38|0
1621436510000|2021-05-19 15:01:50|4996.13|4996.13|4996.13|4996.13|4996.13|4996.13|4996.13|4996.13|0
1621436520000|2021-05-19 15:02:00|4996.37|4996.37|4996.08|4996.08|4996.37|4996.37|4996.08|4996.08|0
1621436530000|2021-05-19 15:02:10|4996.1|4996.1|4995.26|4995.26|4996.1|4996.1|4995.26|4995.26|0
1621436540000|2021-05-19 15:02:20|4994.97|4994.97|4994.23|4994.23|4994.97|4994.97|4994.2|4994.2|0
1621436550000|2021-05-19 15:02:30|4993.94|4993.94|4994.44|4994.44|4994.44|4994.44|4993.29|4993.29|0
1621436560000|2021-05-19 15:02:40|4994.73|4994.73|4993.72|4993.72|4995.02|4995.02|4993.72|4993.72|0
1621436570000|2021-05-19 15:02:50|4993.43|4993.43|4994.2|4994.2|4994.2|4994.2|4993.41|4993.41|0
1621436580000|2021-05-19 15:03:00|4993.97|4993.97|4993.73|4993.73|4993.97|4993.97|4993.73|4993.73|0
1621436590000|2021-05-19 15:03:10|4993.53|4993.53|4994.25|4994.25|4994.54|4994.54|4993.53|4993.53|0
1621436600000|2021-05-19 15:03:20|4994.54|4994.54|4995.24|4995.24|4995.52|4995.52|4994.54|4994.54|0
1621436610000|2021-05-19 15:03:30|4995.67|4995.67|4995.45|4995.45|4995.67|4995.67|4995.45|4995.45|0
1621436620000|2021-05-19 15:03:40|4995|4995|4995.45|4995.45|4995.91|4995.91|4995|4995|0
1621436630000|2021-05-19 15:03:50|4995.16|4995.16|4995.4|4995.4|4995.4|4995.4|4994.95|4994.95|0
1621436640000|2021-05-19 15:04:00|4994.69|4994.69|4993.49|4993.49|4994.69|4994.69|4993.44|4993.44|0
1621436650000|2021-05-19 15:04:10|4994.18|4994.18|4994.47|4994.47|4994.71|4994.71|4994.18|4994.18|0
1621436670000|2021-05-19 15:04:30|4995.91|4995.91|4995.21|4995.21|4995.91|4995.91|4995.21|4995.21|0
1621436680000|2021-05-19 15:04:40|4995.5|4995.5|4995.01|4995.01|4995.5|4995.5|4994.73|4994.73|0
1621436690000|2021-05-19 15:04:50|4995.47|4995.47|4996.26|4996.26|4996.26|4996.26|4995.47|4995.47|0
1621436700000|2021-05-19 15:05:00|4996.55|4996.55|4996.79|4996.79|4997.25|4997.25|4996.55|4996.55|0
1621436720000|2021-05-19 15:05:20|4996.58|4996.58|4996.07|4996.07|4996.58|4996.58|4996.07|4996.07|0
1621436730000|2021-05-19 15:05:30|4995.78|4995.78|4995.91|4995.91|4995.91|4995.91|4995.3|4995.3|0
1621436740000|2021-05-19 15:05:40|4995.62|4995.62|4995.62|4995.62|4995.62|4995.62|4995.33|4995.33|0
1621436750000|2021-05-19 15:05:50|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|0
1621436760000|2021-05-19 15:06:00|4996.31|4996.31|4995.73|4995.73|4997.05|4997.05|4995.73|4995.73|0
1621436770000|2021-05-19 15:06:10|4996.02|4996.02|4997.24|4997.24|4997.24|4997.24|4996.02|4996.02|0
1621436780000|2021-05-19 15:06:20|4997.26|4997.26|4999.42|4999.42|4999.64|4999.64|4997.26|4997.26|0
1621436790000|2021-05-19 15:06:30|4999.13|4999.13|4998.67|4998.67|4999.13|4999.13|4998.65|4998.65|0
1621436800000|2021-05-19 15:06:40|4997.78|4997.78|4997.5|4997.5|4997.78|4997.78|4996.47|4996.47|0
1621436810000|2021-05-19 15:06:50|4997.79|4997.79|4998.25|4998.25|4998.25|4998.25|4997.79|4997.79|0
1621436820000|2021-05-19 15:07:00|4997.96|4997.96|4998.25|4998.25|4998.25|4998.25|4997.96|4997.96|0
1621436830000|2021-05-19 15:07:10|4998.54|4998.54|4998.51|4998.51|4998.75|4998.75|4998.51|4998.51|0
1621436840000|2021-05-19 15:07:20|4998.53|4998.53|4998.53|4998.53|4998.53|4998.53|4998.24|4998.24|0
1621436850000|2021-05-19 15:07:30|4999.06|4999.06|4999.13|4999.13|4999.13|4999.13|4998.84|4998.84|0
1621436860000|2021-05-19 15:07:40|4999.11|4999.11|5000.61|5000.61|5000.9|5000.9|4999.11|4999.11|0
1621436870000|2021-05-19 15:07:50|5000.82|5000.82|5001.82|5001.82|5002.35|5002.35|5000.82|5000.82|0
1621436880000|2021-05-19 15:08:00|5002.51|5002.51|5002.79|5002.79|5002.84|5002.84|5002.04|5002.04|0
1621436890000|2021-05-19 15:08:10|5003.03|5003.03|5004.26|5004.26|5004.55|5004.55|5003.03|5003.03|0
1621436900000|2021-05-19 15:08:20|5003.31|5003.31|5003.67|5003.67|5003.96|5003.96|5003.31|5003.31|0
1621436910000|2021-05-19 15:08:30|5004.15|5004.15|5007.62|5007.62|5008.36|5008.36|5004.15|5004.15|0
1621436920000|2021-05-19 15:08:40|5007.91|5007.91|5010.54|5010.54|5011.07|5011.07|5007.91|5007.91|0
1621436930000|2021-05-19 15:08:50|5010.3|5010.3|5010.48|5010.48|5010.49|5010.49|5008.84|5008.84|0
1621436940000|2021-05-19 15:09:00|5010.24|5010.24|5011.22|5011.22|5011.22|5011.22|5010.24|5010.24|0
1621436950000|2021-05-19 15:09:10|5011.46|5011.46|5011.65|5011.65|5012.13|5012.13|5011.46|5011.46|0
1621436960000|2021-05-19 15:09:20|5011.94|5011.94|5011.7|5011.7|5013.43|5013.43|5011.7|5011.7|0
1621436970000|2021-05-19 15:09:30|5011.99|5011.99|5012.79|5012.79|5012.86|5012.86|5011.99|5011.99|0
1621436980000|2021-05-19 15:09:40|5013.26|5013.26|5013.84|5013.84|5013.84|5013.84|5013.26|5013.26|0
1621436990000|2021-05-19 15:09:50|5013.39|5013.39|5013.63|5013.63|5013.63|5013.63|5013.39|5013.39|0
1621437000000|2021-05-19 15:10:00|5013.84|5013.84|5012.88|5012.88|5013.84|5013.84|5011.03|5011.03|0
1621437010000|2021-05-19 15:10:10|5012.64|5012.64|5010.14|5010.14|5012.64|5012.64|5010.14|5010.14|0
1621437020000|2021-05-19 15:10:20|5009.85|5009.85|5009.95|5009.95|5009.95|5009.95|5008.87|5008.87|0
1621437030000|2021-05-19 15:10:30|5010.43|5010.43|5010.81|5010.81|5011.1|5011.1|5010.43|5010.43|0
1621437040000|2021-05-19 15:10:40|5011.56|5011.56|5011.61|5011.61|5011.61|5011.61|5011.32|5011.32|0
1621437050000|2021-05-19 15:10:50|5012.25|5012.25|5013.77|5013.77|5014.01|5014.01|5012.25|5012.25|0
1621437060000|2021-05-19 15:11:00|5013.8|5013.8|5013.34|5013.34|5014.04|5014.04|5013.34|5013.34|0
1621437070000|2021-05-19 15:11:10|5013.56|5013.56|5014.09|5014.09|5014.09|5014.09|5013.56|5013.56|0
1621437080000|2021-05-19 15:11:20|5013.87|5013.87|5012.81|5012.81|5013.87|5013.87|5012.81|5012.81|0
1621437090000|2021-05-19 15:11:30|5012.52|5012.52|5012.57|5012.57|5012.57|5012.57|5012.28|5012.28|0
1621437100000|2021-05-19 15:11:40|5012.85|5012.85|5012.59|5012.59|5012.88|5012.88|5012.59|5012.59|0
1621437110000|2021-05-19 15:11:50|5012.81|5012.81|5015.04|5015.04|5015.04|5015.04|5012.81|5012.81|0
1621437120000|2021-05-19 15:12:00|5014.75|5014.75|5016.89|5016.89|5016.89|5016.89|5014.73|5014.73|0
1621437130000|2021-05-19 15:12:10|5017.18|5017.18|5015.67|5015.67|5017.18|5017.18|5015.67|5015.67|0
1621437140000|2021-05-19 15:12:20|5015.68|5015.68|5016.83|5016.83|5016.9|5016.9|5015.68|5015.68|0
1621437150000|2021-05-19 15:12:30|5017.12|5017.12|5016.85|5016.85|5017.12|5017.12|5016.83|5016.83|0
1621437160000|2021-05-19 15:12:40|5017.42|5017.42|5017.06|5017.06|5018.12|5018.12|5017.06|5017.06|0
1621437170000|2021-05-19 15:12:50|5016.85|5016.85|5015.52|5015.52|5016.85|5016.85|5015.52|5015.52|0
1621437180000|2021-05-19 15:13:00|5015.24|5015.24|5013.53|5013.53|5015.52|5015.52|5013.53|5013.53|0
1621437190000|2021-05-19 15:13:10|5013.75|5013.75|5014.61|5014.61|5014.62|5014.62|5013.75|5013.75|0
1621437200000|2021-05-19 15:13:20|5014.9|5014.9|5014.99|5014.99|5015.55|5015.55|5014.9|5014.9|0
1621437210000|2021-05-19 15:13:30|5015.57|5015.57|5014.77|5014.77|5015.57|5015.57|5014.77|5014.77|0
1621437220000|2021-05-19 15:13:40|5014.48|5014.48|5015.54|5015.54|5015.54|5015.54|5014.48|5014.48|0
1621437230000|2021-05-19 15:13:50|5015.04|5015.04|5014.5|5014.5|5015.56|5015.56|5014.5|5014.5|0
1621437240000|2021-05-19 15:14:00|5014.74|5014.74|5014.96|5014.96|5015.77|5015.77|5014.74|5014.74|0
1621437250000|2021-05-19 15:14:10|5014.67|5014.67|5014.91|5014.91|5014.91|5014.91|5014.67|5014.67|0
1621437260000|2021-05-19 15:14:20|5014.93|5014.93|5014.95|5014.95|5014.95|5014.95|5014.93|5014.93|0
1621437270000|2021-05-19 15:14:30|5015.16|5015.16|5015.98|5015.98|5016.48|5016.48|5015.16|5015.16|0
1621437280000|2021-05-19 15:14:40|5016.22|5016.22|5015.15|5015.15|5016.22|5016.22|5015.15|5015.15|0
1621437290000|2021-05-19 15:14:50|5014.86|5014.86|5015.16|5015.16|5015.43|5015.43|5014.86|5014.86|0
1621437300000|2021-05-19 15:15:00|5015.45|5015.45|5016.91|5016.91|5016.91|5016.91|5014.66|5014.66|0
1621437310000|2021-05-19 15:15:10|5016.95|5016.95|5016.14|5016.14|5017.19|5017.19|5016.14|5016.14|0
1621437320000|2021-05-19 15:15:20|5015.9|5015.9|5015.61|5015.61|5015.9|5015.9|5015.39|5015.39|0
1621437330000|2021-05-19 15:15:30|5015.9|5015.9|5014.62|5014.62|5015.9|5015.9|5014.62|5014.62|0
1621437340000|2021-05-19 15:15:40|5014.04|5014.04|5013.4|5013.4|5014.04|5014.04|5013.11|5013.11|0
1621437350000|2021-05-19 15:15:50|5013.69|5013.69|5013.83|5013.83|5014.36|5014.36|5013.69|5013.69|0
1621437360000|2021-05-19 15:16:00|5013.54|5013.54|5014.12|5014.12|5014.12|5014.12|5013.02|5013.02|0
1621437370000|2021-05-19 15:16:10|5014.36|5014.36|5015.12|5015.12|5015.12|5015.12|5014.24|5014.24|0
1621437380000|2021-05-19 15:16:20|5014.84|5014.84|5015.12|5015.12|5015.12|5015.12|5014.55|5014.55|0
1621437390000|2021-05-19 15:16:30|5016.08|5016.08|5015.99|5015.99|5016.53|5016.53|5015.94|5015.94|0
1621437400000|2021-05-19 15:16:40|5015.7|5015.7|5015.7|5015.7|5015.7|5015.7|5015.46|5015.46|0
1621437410000|2021-05-19 15:16:50|5015.46|5015.46|5014.99|5014.99|5015.7|5015.7|5014.69|5014.69|0
1621437420000|2021-05-19 15:17:00|5014.92|5014.92|5012.69|5012.69|5014.92|5014.92|5012.4|5012.4|0
1621437430000|2021-05-19 15:17:10|5012.71|5012.71|5012.71|5012.71|5013|5013|5012.47|5012.47|0
1621437440000|2021-05-19 15:17:20|5012.42|5012.42|5012.26|5012.26|5012.42|5012.42|5011.9|5011.9|0
1621437450000|2021-05-19 15:17:30|5012.24|5012.24|5012.62|5012.62|5013.97|5013.97|5012.24|5012.24|0
1621437460000|2021-05-19 15:17:40|5013.6|5013.6|5014.13|5014.13|5014.13|5014.13|5013.39|5013.39|0
1621437470000|2021-05-19 15:17:50|5013.87|5013.87|5013.1|5013.1|5013.89|5013.89|5012.86|5012.86|0
1621437480000|2021-05-19 15:18:00|5013.32|5013.32|5013.32|5013.32|5013.6|5013.6|5013.32|5013.32|0
1621437490000|2021-05-19 15:18:10|5013.03|5013.03|5013.54|5013.54|5013.54|5013.54|5013.01|5013.01|0
1621437500000|2021-05-19 15:18:20|5013.32|5013.32|5014.57|5014.57|5014.57|5014.57|5013.32|5013.32|0
1621437510000|2021-05-19 15:18:30|5014.6|5014.6|5014.6|5014.6|5014.6|5014.6|5014.17|5014.17|0
1621437520000|2021-05-19 15:18:40|5014.84|5014.84|5011.68|5011.68|5014.86|5014.86|5011.68|5011.68|0
1621437530000|2021-05-19 15:18:50|5011.89|5011.89|5011.15|5011.15|5011.89|5011.89|5011.15|5011.15|0
1621437540000|2021-05-19 15:19:00|5010.86|5010.86|5010.88|5010.88|5010.88|5010.88|5010.62|5010.62|0
1621437550000|2021-05-19 15:19:10|5010.64|5010.64|5010.93|5010.93|5010.93|5010.93|5010.64|5010.64|0
1621437560000|2021-05-19 15:19:20|5010.21|5010.21|5010.09|5010.09|5010.47|5010.47|5010.09|5010.09|0
1621437570000|2021-05-19 15:19:30|5010.88|5010.88|5011.57|5011.57|5012.43|5012.43|5010.88|5010.88|0
1621437580000|2021-05-19 15:19:40|5011.28|5011.28|5010.3|5010.3|5011.57|5011.57|5010.3|5010.3|0
1621437590000|2021-05-19 15:19:50|5010.01|5010.01|5009.19|5009.19|5010.01|5010.01|5008.76|5008.76|0
1621437600000|2021-05-19 15:20:00|5009.48|5009.48|5009.23|5009.23|5010.29|5010.29|5008.94|5008.94|0
1621437610000|2021-05-19 15:20:10|5008.94|5008.94|5008.61|5008.61|5009.23|5009.23|5008.03|5008.03|0
1621437620000|2021-05-19 15:20:20|5009.28|5009.28|5009.07|5009.07|5009.28|5009.28|5008.49|5008.49|0
1621437630000|2021-05-19 15:20:30|5010.08|5010.08|5009.5|5009.5|5010.08|5010.08|5009.5|5009.5|0
1621437640000|2021-05-19 15:20:40|5009.51|5009.51|5009.78|5009.78|5010.05|5010.05|5009.22|5009.22|0
1621437650000|2021-05-19 15:20:50|5010.02|5010.02|5011.09|5011.09|5011.14|5011.14|5010.02|5010.02|0
1621437660000|2021-05-19 15:21:00|5011.38|5011.38|5015.31|5015.31|5015.31|5015.31|5011.38|5011.38|0
1621437670000|2021-05-19 15:21:10|5015.57|5015.57|5014.97|5014.97|5015.57|5015.57|5014.73|5014.73|0
1621437680000|2021-05-19 15:21:20|5014.23|5014.23|5013.41|5013.41|5014.52|5014.52|5013.41|5013.41|0
1621437690000|2021-05-19 15:21:30|5012.98|5012.98|5013.59|5013.59|5013.59|5013.59|5012.5|5012.5|0
1621437700000|2021-05-19 15:21:40|5014.02|5014.02|5013.99|5013.99|5014.42|5014.42|5013.7|5013.7|0
1621437710000|2021-05-19 15:21:50|5013.7|5013.7|5013.65|5013.65|5014.18|5014.18|5013.36|5013.36|0
1621437720000|2021-05-19 15:22:00|5013.89|5013.89|5016.94|5016.94|5016.94|5016.94|5013.89|5013.89|0
1621437730000|2021-05-19 15:22:10|5016.65|5016.65|5018.37|5018.37|5018.86|5018.86|5016.65|5016.65|0
1621437740000|2021-05-19 15:22:20|5018.58|5018.58|5019.18|5019.18|5019.18|5019.18|5018.37|5018.37|0
1621437750000|2021-05-19 15:22:30|5018.94|5018.94|5019.22|5019.22|5019.22|5019.22|5018.65|5018.65|0
1621437760000|2021-05-19 15:22:40|5019.66|5019.66|5020.18|5020.18|5020.47|5020.47|5019.37|5019.37|0
1621437770000|2021-05-19 15:22:50|5020.4|5020.4|5021.28|5021.28|5021.3|5021.3|5020.4|5020.4|0
1621437780000|2021-05-19 15:23:00|5020.99|5020.99|5020.02|5020.02|5020.99|5020.99|5019.68|5019.68|0
1621437790000|2021-05-19 15:23:10|5020.06|5020.06|5020.85|5020.85|5020.85|5020.85|5020.06|5020.06|0
1621437800000|2021-05-19 15:23:20|5021.32|5021.32|5020.94|5020.94|5021.76|5021.76|5020.94|5020.94|0
1621437810000|2021-05-19 15:23:30|5021.23|5021.23|5021.76|5021.76|5021.76|5021.76|5021.23|5021.23|0
1621437820000|2021-05-19 15:23:40|5021.18|5021.18|5020.96|5020.96|5021.25|5021.25|5020.67|5020.67|0
1621437830000|2021-05-19 15:23:50|5021.71|5021.71|5021.25|5021.25|5021.76|5021.76|5021.25|5021.25|0
1621437840000|2021-05-19 15:24:00|5020.96|5020.96|5020.22|5020.22|5020.96|5020.96|5020.22|5020.22|0
1621437850000|2021-05-19 15:24:10|5020.96|5020.96|5020.96|5020.96|5021.25|5021.25|5020.96|5020.96|0
1621437860000|2021-05-19 15:24:20|5020.72|5020.72|5022.18|5022.18|5022.18|5022.18|5019.99|5019.99|0
1621437870000|2021-05-19 15:24:30|5022.39|5022.39|5022.28|5022.28|5022.81|5022.81|5021.71|5021.71|0
1621437880000|2021-05-19 15:24:40|5021.99|5021.99|5022.32|5022.32|5022.84|5022.84|5021.74|5021.74|0
1621437890000|2021-05-19 15:24:50|5022.03|5022.03|5020.83|5020.83|5022.03|5022.03|5020.83|5020.83|0
1621437900000|2021-05-19 15:25:00|5019.96|5019.96|5018.97|5018.97|5019.96|5019.96|5018.77|5018.77|0
1621437910000|2021-05-19 15:25:10|5018.73|5018.73|5017.3|5017.3|5019.02|5019.02|5017.3|5017.3|0
1621437920000|2021-05-19 15:25:20|5017.01|5017.01|5018.1|5018.1|5018.68|5018.68|5016.99|5016.99|0
1621437930000|2021-05-19 15:25:30|5018.31|5018.31|5017.78|5017.78|5018.6|5018.6|5017.78|5017.78|0
1621437940000|2021-05-19 15:25:40|5017.49|5017.49|5017.27|5017.27|5017.73|5017.73|5017.27|5017.27|0
1621437950000|2021-05-19 15:25:50|5017.51|5017.51|5016.62|5016.62|5017.51|5017.51|5016.62|5016.62|0
1621437960000|2021-05-19 15:26:00|5015.85|5015.85|5018.59|5018.59|5018.59|5018.59|5015.85|5015.85|0
1621437970000|2021-05-19 15:26:10|5019.17|5019.17|5019.89|5019.89|5019.91|5019.91|5019.17|5019.17|0
1621437980000|2021-05-19 15:26:20|5019.6|5019.6|5019.53|5019.53|5019.82|5019.82|5019.1|5019.1|0
1621437990000|2021-05-19 15:26:30|5019.82|5019.82|5018.58|5018.58|5020.12|5020.12|5018.58|5018.58|0
1621438000000|2021-05-19 15:26:40|5018.57|5018.57|5018.09|5018.09|5018.57|5018.57|5018.09|5018.09|0
1621438010000|2021-05-19 15:26:50|5018.08|5018.08|5018.54|5018.54|5018.54|5018.54|5018.08|5018.08|0
1621438020000|2021-05-19 15:27:00|5018.83|5018.83|5020.45|5020.45|5020.63|5020.63|5018.61|5018.61|0
1621438030000|2021-05-19 15:27:10|5020.21|5020.21|5018.79|5018.79|5020.21|5020.21|5018.79|5018.79|0
1621438040000|2021-05-19 15:27:20|5019.08|5019.08|5018.05|5018.05|5019.08|5019.08|5017.81|5017.81|0
1621438050000|2021-05-19 15:27:30|5017.83|5017.83|5016.56|5016.56|5018.08|5018.08|5016.32|5016.32|0
1621438060000|2021-05-19 15:27:40|5016.32|5016.32|5014.15|5014.15|5016.32|5016.32|5014.15|5014.15|0
1621438070000|2021-05-19 15:27:50|5013.92|5013.92|5014.62|5014.62|5014.63|5014.63|5013.92|5013.92|0
1621438080000|2021-05-19 15:28:00|5015.34|5015.34|5014.22|5014.22|5016.06|5016.06|5014.1|5014.1|0
1621438090000|2021-05-19 15:28:10|5013.64|5013.64|5012.15|5012.15|5014.23|5014.23|5012.15|5012.15|0
1621438100000|2021-05-19 15:28:20|5012.43|5012.43|5011.57|5011.57|5012.79|5012.79|5011.57|5011.57|0
1621438110000|2021-05-19 15:28:30|5012.02|5012.02|5011.86|5011.86|5013.34|5013.34|5011.57|5011.57|0
1621438120000|2021-05-19 15:28:40|5011.57|5011.57|5011.35|5011.35|5011.57|5011.57|5011.28|5011.28|0
1621438130000|2021-05-19 15:28:50|5011.06|5011.06|5015.14|5015.14|5015.16|5015.16|5011.06|5011.06|0
1621438140000|2021-05-19 15:29:00|5014.92|5014.92|5012.45|5012.45|5015.89|5015.89|5012.45|5012.45|0
1621438150000|2021-05-19 15:29:10|5012.23|5012.23|5010.65|5010.65|5012.23|5012.23|5010.65|5010.65|0
1621438160000|2021-05-19 15:29:20|5010.44|5010.44|5012.52|5012.52|5012.52|5012.52|5009.65|5009.65|0
1621438170000|2021-05-19 15:29:30|5012.29|5012.29|5010.47|5010.47|5012.3|5012.3|5009.69|5009.69|0
1621438180000|2021-05-19 15:29:40|5010.23|5010.23|5009.71|5009.71|5010.47|5010.47|5009.26|5009.26|0
1621438190000|2021-05-19 15:29:50|5009.92|5009.92|5010.6|5010.6|5012.54|5012.54|5009.42|5009.42|0
1621494900000|2021-05-20 07:15:00|5025.18|5025.18|5028.31|5028.31|5028.31|5028.31|5025.18|5025.18|0
1621494910000|2021-05-20 07:15:10|5029.32|5029.32|5029.05|5029.05|5029.32|5029.32|5028.62|5028.62|0
1621494920000|2021-05-20 07:15:20|5029.53|5029.53|5028.33|5028.33|5029.82|5029.82|5028.33|5028.33|0
1621494930000|2021-05-20 07:15:30|5028.09|5028.09|5027.51|5027.51|5028.18|5028.18|5027.51|5027.51|0
1621494940000|2021-05-20 07:15:40|5027.72|5027.72|5027.72|5027.72|5027.72|5027.72|5027.72|5027.72|0
1621494950000|2021-05-20 07:15:50|5026.45|5026.45|5024.19|5024.19|5026.59|5026.59|5024.19|5024.19|0
1621494960000|2021-05-20 07:16:00|5023.9|5023.9|5022.62|5022.62|5023.92|5023.92|5022.62|5022.62|0
1621494970000|2021-05-20 07:16:10|5023.27|5023.27|5023.68|5023.68|5024.02|5024.02|5022.55|5022.55|0
1621494980000|2021-05-20 07:16:20|5023.44|5023.44|5023.22|5023.22|5023.44|5023.44|5023.22|5023.22|0
1621494990000|2021-05-20 07:16:30|5023.44|5023.44|5019.52|5019.52|5023.44|5023.44|5019.52|5019.52|0
1621495000000|2021-05-20 07:16:40|5019.07|5019.07|5013.34|5013.34|5019.07|5019.07|5011.9|5011.9|0
1621495010000|2021-05-20 07:16:50|5013.08|5013.08|5012.62|5012.62|5014.77|5014.77|5012.62|5012.62|0
1621495020000|2021-05-20 07:17:00|5012.9|5012.9|5018.35|5018.35|5018.35|5018.35|5012.9|5012.9|0
1621495030000|2021-05-20 07:17:10|5018.83|5018.83|5020.76|5020.76|5020.99|5020.99|5018.83|5018.83|0
1621495040000|2021-05-20 07:17:20|5020.18|5020.18|5020.39|5020.39|5020.39|5020.39|5019.38|5019.38|0
1621495050000|2021-05-20 07:17:30|5020.87|5020.87|5021.93|5021.93|5021.93|5021.93|5020.87|5020.87|0
1621495060000|2021-05-20 07:17:40|5021.69|5021.69|5022.27|5022.27|5022.27|5022.27|5021.69|5021.69|0
1621495070000|2021-05-20 07:17:50|5021.98|5021.98|5021.98|5021.98|5021.98|5021.98|5021.98|5021.98|0
1621495080000|2021-05-20 07:18:00|5022.41|5022.41|5021.71|5021.71|5022.41|5022.41|5021.47|5021.47|0
1621495090000|2021-05-20 07:18:10|5021.42|5021.42|5021.42|5021.42|5021.42|5021.42|5021.42|5021.42|0
1621495110000|2021-05-20 07:18:30|5022|5022|5022|5022|5022.48|5022.48|5022|5022|0
1621495120000|2021-05-20 07:18:40|5021.76|5021.76|5020.49|5020.49|5021.76|5021.76|5020.49|5020.49|0
1621495130000|2021-05-20 07:18:50|5021.07|5021.07|5022.91|5022.91|5022.91|5022.91|5021.07|5021.07|0
1621495140000|2021-05-20 07:19:00|5023.42|5023.42|5023.2|5023.2|5023.42|5023.42|5023.2|5023.2|0
1621495150000|2021-05-20 07:19:10|5023.68|5023.68|5023.39|5023.39|5023.68|5023.68|5023.39|5023.39|0
1621495160000|2021-05-20 07:19:20|5023.1|5023.1|5023.53|5023.53|5023.53|5023.53|5023.1|5023.1|0
1621495170000|2021-05-20 07:19:30|5023.47|5023.47|5019.45|5019.45|5023.47|5023.47|5018.73|5018.73|0
1621495180000|2021-05-20 07:19:40|5019.36|5019.36|5019.83|5019.83|5020.05|5020.05|5019.36|5019.36|0
1621495190000|2021-05-20 07:19:50|5019.62|5019.62|5019.96|5019.96|5019.96|5019.96|5019.38|5019.38|0
1621495200000|2021-05-20 07:20:00|5019.99|5019.99|5020.39|5020.39|5020.9|5020.9|5019.99|5019.99|0
1621495210000|2021-05-20 07:20:10|5020.38|5020.38|5022.44|5022.44|5022.44|5022.44|5020.38|5020.38|0
1621495220000|2021-05-20 07:20:20|5022.9|5022.9|5020.38|5020.38|5023.86|5023.86|5020.38|5020.38|0
1621495230000|2021-05-20 07:20:30|5020.95|5020.95|5020.67|5020.67|5020.95|5020.95|5020.67|5020.67|0
1621495240000|2021-05-20 07:20:40|5020.88|5020.88|5019.59|5019.59|5020.88|5020.88|5019.59|5019.59|0
1621495250000|2021-05-20 07:20:50|5019.6|5019.6|5018.28|5018.28|5019.6|5019.6|5018|5018|0
1621495270000|2021-05-20 07:21:10|5017.33|5017.33|5019.22|5019.22|5019.75|5019.75|5017.33|5017.33|0
1621495280000|2021-05-20 07:21:20|5018.07|5018.07|5018.31|5018.31|5018.31|5018.31|5018.07|5018.07|0
1621495300000|2021-05-20 07:21:40|5018.74|5018.74|5019.73|5019.73|5019.83|5019.83|5018.74|5018.74|0
1621495310000|2021-05-20 07:21:50|5019.94|5019.94|5020.47|5020.47|5020.47|5020.47|5019.94|5019.94|0
1621495320000|2021-05-20 07:22:00|5020.76|5020.76|5021.02|5021.02|5021.02|5021.02|5020.76|5020.76|0
1621495330000|2021-05-20 07:22:10|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|0
1621495340000|2021-05-20 07:22:20|5020.99|5020.99|5019.53|5019.53|5020.99|5020.99|5019.53|5019.53|0
1621495350000|2021-05-20 07:22:30|5019.24|5019.24|5017.2|5017.2|5019.24|5019.24|5016.77|5016.77|0
1621495360000|2021-05-20 07:22:40|5017.42|5017.42|5017.18|5017.18|5017.66|5017.66|5017.18|5017.18|0
1621495370000|2021-05-20 07:22:50|5016.27|5016.27|5015.87|5015.87|5016.27|5016.27|5015.84|5015.84|0
1621495380000|2021-05-20 07:23:00|5015.58|5015.58|5015.8|5015.8|5016.71|5016.71|5015.29|5015.29|0
1621495390000|2021-05-20 07:23:10|5015.51|5015.51|5014.89|5014.89|5016.33|5016.33|5014.89|5014.89|0
1621495400000|2021-05-20 07:23:20|5013.98|5013.98|5013.65|5013.65|5013.98|5013.98|5013.65|5013.65|0
1621495410000|2021-05-20 07:23:30|5013.43|5013.43|5013.22|5013.22|5013.43|5013.43|5013.22|5013.22|0
1621495420000|2021-05-20 07:23:40|5012.74|5012.74|5012.6|5012.6|5012.74|5012.74|5012.31|5012.31|0
1621495430000|2021-05-20 07:23:50|5012.31|5012.31|5012.09|5012.09|5012.31|5012.31|5012.09|5012.09|0
1621495440000|2021-05-20 07:24:00|5011.61|5011.61|5011.11|5011.11|5011.61|5011.61|5010.89|5010.89|0
1621495450000|2021-05-20 07:24:10|5010.68|5010.68|5010.44|5010.44|5010.68|5010.68|5010.2|5010.2|0
1621495460000|2021-05-20 07:24:20|5010.15|5010.15|5010.18|5010.18|5010.42|5010.42|5010.13|5010.13|0
1621495470000|2021-05-20 07:24:30|5010.66|5010.66|5010.37|5010.37|5010.66|5010.66|5010.37|5010.37|0
1621495480000|2021-05-20 07:24:40|5010.34|5010.34|5010.89|5010.89|5010.89|5010.89|5010.34|5010.34|0
1621495490000|2021-05-20 07:24:50|5009.96|5009.96|5010.87|5010.87|5011.33|5011.33|5009.91|5009.91|0
1621495500000|2021-05-20 07:25:00|5011.73|5011.73|5012.05|5012.05|5012.05|5012.05|5011.73|5011.73|0
1621495510000|2021-05-20 07:25:10|5012.77|5012.77|5013.2|5013.2|5014.23|5014.23|5012.67|5012.67|0
1621495520000|2021-05-20 07:25:20|5012.72|5012.72|5012.96|5012.96|5012.96|5012.96|5012.43|5012.43|0
1621495530000|2021-05-20 07:25:30|5013.2|5013.2|5012.55|5012.55|5013.2|5013.2|5012.55|5012.55|0
1621495540000|2021-05-20 07:25:40|5012.84|5012.84|5010.23|5010.23|5012.84|5012.84|5010.23|5010.23|0
1621495550000|2021-05-20 07:25:50|5009.99|5009.99|5009.97|5009.97|5009.99|5009.99|5009.97|5009.97|0
1621495560000|2021-05-20 07:26:00|5009.54|5009.54|5009.78|5009.78|5009.78|5009.78|5009.54|5009.54|0
1621495570000|2021-05-20 07:26:10|5010.65|5010.65|5006.62|5006.62|5010.65|5010.65|5006.62|5006.62|0
1621495580000|2021-05-20 07:26:20|5006.33|5006.33|5003.57|5003.57|5006.33|5006.33|5003.57|5003.57|0
1621495590000|2021-05-20 07:26:30|5003.61|5003.61|5003.55|5003.55|5003.9|5003.9|5003.55|5003.55|0
1621495600000|2021-05-20 07:26:40|5003.12|5003.12|5004.37|5004.37|5004.37|5004.37|5002.16|5002.16|0
1621495610000|2021-05-20 07:26:50|5004.08|5004.08|5004.34|5004.34|5004.34|5004.34|5004.08|5004.08|0
1621495620000|2021-05-20 07:27:00|5006.35|5006.35|5007.04|5007.04|5007.04|5007.04|5005.96|5005.96|0
1621495630000|2021-05-20 07:27:10|5007.28|5007.28|5008.17|5008.17|5008.17|5008.17|5007.28|5007.28|0
1621495640000|2021-05-20 07:27:20|5008.46|5008.46|5007.68|5007.68|5008.46|5008.46|5007.68|5007.68|0
1621495650000|2021-05-20 07:27:30|5007.39|5007.39|5007.66|5007.66|5007.66|5007.66|5007.15|5007.15|0
1621495660000|2021-05-20 07:27:40|5007.9|5007.9|5009.43|5009.43|5009.43|5009.43|5007.9|5007.9|0
1621495670000|2021-05-20 07:27:50|5009.14|5009.14|5008.11|5008.11|5009.14|5009.14|5008.11|5008.11|0
1621495680000|2021-05-20 07:28:00|5009.12|5009.12|5010.75|5010.75|5010.75|5010.75|5009.12|5009.12|0
1621495690000|2021-05-20 07:28:10|5010.27|5010.27|5009.5|5009.5|5010.27|5010.27|5008.64|5008.64|0
1621495700000|2021-05-20 07:28:20|5009.22|5009.22|5011|5011|5011|5011|5009.22|5009.22|0
1621495710000|2021-05-20 07:28:30|5010.78|5010.78|5010.37|5010.37|5010.78|5010.78|5010.09|5010.09|0
1621495720000|2021-05-20 07:28:40|5010.09|5010.09|5010.32|5010.32|5010.61|5010.61|5010.09|5010.09|0
1621495730000|2021-05-20 07:28:50|5010.56|5010.56|5011.51|5011.51|5012.09|5012.09|5010.56|5010.56|0
1621495740000|2021-05-20 07:29:00|5011.58|5011.58|5012.3|5012.3|5012.3|5012.3|5011.58|5011.58|0
1621495750000|2021-05-20 07:29:10|5014.46|5014.46|5014.22|5014.22|5015.2|5015.2|5014.22|5014.22|0
1621495760000|2021-05-20 07:29:20|5014|5014|5013.79|5013.79|5014|5014|5013.79|5013.79|0
1621495770000|2021-05-20 07:29:30|5013.5|5013.5|5013.26|5013.26|5013.5|5013.5|5013.26|5013.26|0
1621495780000|2021-05-20 07:29:40|5013.55|5013.55|5013.84|5013.84|5013.84|5013.84|5013.55|5013.55|0
1621495790000|2021-05-20 07:29:50|5014.07|5014.07|5011.46|5011.46|5014.07|5014.07|5011.46|5011.46|0
1621495800000|2021-05-20 07:30:00|5010.88|5010.88|5010.74|5010.74|5010.88|5010.88|5009.92|5009.92|0
1621495810000|2021-05-20 07:30:10|5010.78|5010.78|5010.89|5010.89|5011.18|5011.18|5010.78|5010.78|0
1621495820000|2021-05-20 07:30:20|5010.65|5010.65|5009.75|5009.75|5010.71|5010.71|5009.75|5009.75|0
1621495830000|2021-05-20 07:30:30|5010.04|5010.04|5009.99|5009.99|5010.96|5010.96|5009.39|5009.39|0
1621495840000|2021-05-20 07:30:40|5009.01|5009.01|5008.48|5008.48|5009.01|5009.01|5008.19|5008.19|0
1621495850000|2021-05-20 07:30:50|5009.06|5009.06|5009.06|5009.06|5009.06|5009.06|5009.06|5009.06|0
1621495860000|2021-05-20 07:31:00|5008.77|5008.77|5008.15|5008.15|5008.77|5008.77|5008.15|5008.15|0
1621495870000|2021-05-20 07:31:10|5007.86|5007.86|5008.6|5008.6|5008.6|5008.6|5007.86|5007.86|0
1621495880000|2021-05-20 07:31:20|5009.56|5009.56|5008.89|5008.89|5009.8|5009.8|5008.89|5008.89|0
1621495890000|2021-05-20 07:31:30|5008.46|5008.46|5007.98|5007.98|5008.46|5008.46|5007.98|5007.98|0
1621495900000|2021-05-20 07:31:40|5007.5|5007.5|5006.42|5006.42|5007.5|5007.5|5006.42|5006.42|0
1621495910000|2021-05-20 07:31:50|5006.66|5006.66|5007.45|5007.45|5007.45|5007.45|5006.66|5006.66|0
1621495920000|2021-05-20 07:32:00|5007.91|5007.91|5008.34|5008.34|5008.34|5008.34|5007.91|5007.91|0
1621495930000|2021-05-20 07:32:10|5008.63|5008.63|5008.92|5008.92|5008.92|5008.92|5008.63|5008.63|0
1621495940000|2021-05-20 07:32:20|5009.57|5009.57|5010.07|5010.07|5010.07|5010.07|5009.57|5009.57|0
1621495950000|2021-05-20 07:32:30|5009.78|5009.78|5009.25|5009.25|5009.78|5009.78|5009.25|5009.25|0
1621495960000|2021-05-20 07:32:40|5008.96|5008.96|5008.94|5008.94|5008.96|5008.96|5008.94|5008.94|0
1621495970000|2021-05-20 07:32:50|5008.92|5008.92|5008.21|5008.21|5008.92|5008.92|5008.21|5008.21|0
1621495980000|2021-05-20 07:33:00|5009.07|5009.07|5009.72|5009.72|5009.72|5009.72|5009.07|5009.07|0
1621495990000|2021-05-20 07:33:10|5009.93|5009.93|5010.17|5010.17|5010.17|5010.17|5009.93|5009.93|0
1621496000000|2021-05-20 07:33:20|5009.64|5009.64|5008.25|5008.25|5009.64|5009.64|5008.25|5008.25|0
1621496010000|2021-05-20 07:33:30|5008.04|5008.04|5007.77|5007.77|5008.25|5008.25|5007.77|5007.77|0
1621496020000|2021-05-20 07:33:40|5007.99|5007.99|5007.77|5007.77|5008.28|5008.28|5007.77|5007.77|0
1621496030000|2021-05-20 07:33:50|5007.48|5007.48|5007.01|5007.01|5007.48|5007.48|5007.01|5007.01|0
1621496040000|2021-05-20 07:34:00|5007.29|5007.29|5007.51|5007.51|5007.51|5007.51|5007.29|5007.29|0
1621496050000|2021-05-20 07:34:10|5007.22|5007.22|5007.34|5007.34|5007.34|5007.34|5006.55|5006.55|0
1621496060000|2021-05-20 07:34:20|5007.63|5007.63|5007.92|5007.92|5007.92|5007.92|5007.34|5007.34|0
1621496070000|2021-05-20 07:34:30|5006.67|5006.67|5006.72|5006.72|5006.81|5006.81|5006.67|5006.67|0
1621496080000|2021-05-20 07:34:40|5006.96|5006.96|5007.1|5007.1|5007.1|5007.1|5006.67|5006.67|0
1621496090000|2021-05-20 07:34:50|5007.39|5007.39|5005.6|5005.6|5007.39|5007.39|5005.6|5005.6|0
1621496100000|2021-05-20 07:35:00|5005.76|5005.76|5005.42|5005.42|5006|5006|5004.89|5004.89|0
1621496110000|2021-05-20 07:35:10|5005.71|5005.71|5004.8|5004.8|5005.71|5005.71|5004.8|5004.8|0
1621496120000|2021-05-20 07:35:20|5004.37|5004.37|5005.45|5005.45|5005.74|5005.74|5004.08|5004.08|0
1621496130000|2021-05-20 07:35:30|5005.74|5005.74|5007.2|5007.2|5007.2|5007.2|5005.74|5005.74|0
1621496140000|2021-05-20 07:35:40|5006.77|5006.77|5006.37|5006.37|5006.77|5006.77|5006.33|5006.33|0
1621496150000|2021-05-20 07:35:50|5006.34|5006.34|5007.59|5007.59|5007.8|5007.8|5006.34|5006.34|0
1621496160000|2021-05-20 07:36:00|5007.8|5007.8|5009.84|5009.84|5009.84|5009.84|5007.8|5007.8|0
1621496170000|2021-05-20 07:36:10|5009.26|5009.26|5009.5|5009.5|5009.5|5009.5|5009.26|5009.26|0
1621496180000|2021-05-20 07:36:20|5009.26|5009.26|5008.5|5008.5|5009.26|5009.26|5008.21|5008.21|0
1621496190000|2021-05-20 07:36:30|5007.58|5007.58|5007.3|5007.3|5007.58|5007.58|5007.3|5007.3|0
1621496200000|2021-05-20 07:36:40|5006.86|5006.86|5007.68|5007.68|5007.68|5007.68|5006.62|5006.62|0
1621496210000|2021-05-20 07:36:50|5007.39|5007.39|5007.82|5007.82|5007.82|5007.82|5007.39|5007.39|0
1621496220000|2021-05-20 07:37:00|5008.11|5008.11|5007.82|5007.82|5008.11|5008.11|5007.82|5007.82|0
1621496230000|2021-05-20 07:37:10|5007.11|5007.11|5006.89|5006.89|5007.11|5007.11|5006.67|5006.67|0
1621496240000|2021-05-20 07:37:20|5007.42|5007.42|5006.96|5006.96|5007.42|5007.42|5006.96|5006.96|0
1621496250000|2021-05-20 07:37:30|5006.93|5006.93|5006.97|5006.97|5007.17|5007.17|5006.75|5006.75|0
1621496260000|2021-05-20 07:37:40|5007.26|5007.26|5006.97|5006.97|5007.26|5007.26|5006.97|5006.97|0
1621496270000|2021-05-20 07:37:50|5007.72|5007.72|5008.19|5008.19|5008.19|5008.19|5007.72|5007.72|0
1621496280000|2021-05-20 07:38:00|5008.16|5008.16|5008.41|5008.41|5008.41|5008.41|5008.16|5008.16|0
1621496290000|2021-05-20 07:38:10|5008.12|5008.12|5004.93|5004.93|5008.12|5008.12|5004.93|5004.93|0
1621496300000|2021-05-20 07:38:20|5004.69|5004.69|5004.14|5004.14|5004.69|5004.69|5004.12|5004.12|0
1621496310000|2021-05-20 07:38:30|5004.43|5004.43|5004.66|5004.66|5004.9|5004.9|5004.43|5004.43|0
1621496320000|2021-05-20 07:38:40|5004.43|5004.43|5004.14|5004.14|5004.43|5004.43|5004.14|5004.14|0
1621496330000|2021-05-20 07:38:50|5004.43|5004.43|5005|5005|5005|5005|5004.43|5004.43|0
1621496340000|2021-05-20 07:39:00|5005.29|5005.29|5006.26|5006.26|5006.26|5006.26|5005.29|5005.29|0
1621496350000|2021-05-20 07:39:10|5005.78|5005.78|5005.54|5005.54|5005.78|5005.78|5005.54|5005.54|0
1621496360000|2021-05-20 07:39:20|5005.78|5005.78|5006.07|5006.07|5006.07|5006.07|5005.78|5005.78|0
1621496370000|2021-05-20 07:39:30|5005.64|5005.64|5005.88|5005.88|5005.88|5005.88|5005.64|5005.64|0
1621496380000|2021-05-20 07:39:40|5005.97|5005.97|5006.19|5006.19|5006.19|5006.19|5005.97|5005.97|0
1621496390000|2021-05-20 07:39:50|5005.95|5005.95|5005.72|5005.72|5005.95|5005.95|5005.72|5005.72|0
1621496400000|2021-05-20 07:40:00|5005.26|5005.26|5005.26|5005.26|5005.26|5005.26|5005.26|5005.26|0
1621496410000|2021-05-20 07:40:10|5005.74|5005.74|5005.21|5005.21|5005.74|5005.74|5005.21|5005.21|0
1621496420000|2021-05-20 07:40:20|5005.67|5005.67|5006.96|5006.96|5006.96|5006.96|5005.67|5005.67|0
1621496430000|2021-05-20 07:40:30|5007.25|5007.25|5006.96|5006.96|5007.25|5007.25|5006.96|5006.96|0
1621496440000|2021-05-20 07:40:40|5006.68|5006.68|5005.59|5005.59|5007.61|5007.61|5005.59|5005.59|0
1621496450000|2021-05-20 07:40:50|5005.88|5005.88|5006.13|5006.13|5006.13|5006.13|5005.88|5005.88|0
1621496460000|2021-05-20 07:41:00|5005.43|5005.43|5005.43|5005.43|5005.72|5005.72|5005.22|5005.22|0
1621496470000|2021-05-20 07:41:10|5005.32|5005.32|5006.3|5006.3|5007.05|5007.05|5005.32|5005.32|0
1621496480000|2021-05-20 07:41:20|5006.06|5006.06|5005.56|5005.56|5006.06|5006.06|5005.56|5005.56|0
1621496490000|2021-05-20 07:41:30|5005.27|5005.27|5004.6|5004.6|5005.27|5005.27|5004.6|5004.6|0
1621496500000|2021-05-20 07:41:40|5004.31|5004.31|5002.17|5002.17|5004.31|5004.31|5002.17|5002.17|0
1621496510000|2021-05-20 07:41:50|5001.88|5001.88|5001.88|5001.88|5001.88|5001.88|5001.88|5001.88|0
1621496520000|2021-05-20 07:42:00|5000.42|5000.42|5001.74|5001.74|5001.74|5001.74|5000.13|5000.13|0
1621496530000|2021-05-20 07:42:10|5001.98|5001.98|5002.56|5002.56|5002.56|5002.56|5001.98|5001.98|0
1621496540000|2021-05-20 07:42:20|5003.03|5003.03|5004.88|5004.88|5004.88|5004.88|5003.03|5003.03|0
1621496550000|2021-05-20 07:42:30|5005.31|5005.31|5005.55|5005.55|5005.55|5005.55|5005.31|5005.31|0
1621496560000|2021-05-20 07:42:40|5005.31|5005.31|5004.5|5004.5|5005.6|5005.6|5004.5|5004.5|0
1621496570000|2021-05-20 07:42:50|5004.02|5004.02|5004.02|5004.02|5004.02|5004.02|5003.52|5003.52|0
1621496580000|2021-05-20 07:43:00|5003.8|5003.8|5003.28|5003.28|5003.8|5003.8|5003.28|5003.28|0
1621496590000|2021-05-20 07:43:10|5003.57|5003.57|5003.28|5003.28|5003.57|5003.57|5003.28|5003.28|0
1621496600000|2021-05-20 07:43:20|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|0
1621496610000|2021-05-20 07:43:30|5002.82|5002.82|5002.75|5002.75|5004.07|5004.07|5002.75|5002.75|0
1621496620000|2021-05-20 07:43:40|5001.84|5001.84|5001.31|5001.31|5001.84|5001.84|5001.07|5001.07|0
1621496630000|2021-05-20 07:43:50|5001.53|5001.53|5001.31|5001.31|5001.53|5001.53|5001.31|5001.31|0
1621496640000|2021-05-20 07:44:00|5000.83|5000.83|5001.12|5001.12|5001.12|5001.12|5000.83|5000.83|0
1621496650000|2021-05-20 07:44:10|5001.41|5001.41|5002.58|5002.58|5002.58|5002.58|5001.41|5001.41|0
1621496660000|2021-05-20 07:44:20|5002.82|5002.82|5003.11|5003.11|5003.11|5003.11|5002.82|5002.82|0
1621496670000|2021-05-20 07:44:30|5003.35|5003.35|5003.71|5003.71|5004|5004|5003.35|5003.35|0
1621496680000|2021-05-20 07:44:40|5003.42|5003.42|5003.42|5003.42|5003.42|5003.42|5003.42|5003.42|0
1621496690000|2021-05-20 07:44:50|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|0
1621496700000|2021-05-20 07:45:00|5003.87|5003.87|5004.45|5004.45|5004.45|5004.45|5003.87|5003.87|0
1621496710000|2021-05-20 07:45:10|5005.17|5005.17|5005.17|5005.17|5005.65|5005.65|5005.17|5005.17|0
1621496720000|2021-05-20 07:45:20|5005.6|5005.6|5005.12|5005.12|5005.6|5005.6|5005.12|5005.12|0
1621496730000|2021-05-20 07:45:30|5006.4|5006.4|5006.4|5006.4|5006.4|5006.4|5006.4|5006.4|0
1621496740000|2021-05-20 07:45:40|5005.87|5005.87|5005.15|5005.15|5005.87|5005.87|5004.86|5004.86|0
1621496750000|2021-05-20 07:45:50|5004.86|5004.86|5004.67|5004.67|5005.15|5005.15|5004.67|5004.67|0
1621496760000|2021-05-20 07:46:00|5005.96|5005.96|5005.2|5005.2|5006.18|5006.18|5005.2|5005.2|0
1621496770000|2021-05-20 07:46:10|5004.96|5004.96|5004.96|5004.96|5004.96|5004.96|5004.96|5004.96|0
1621496780000|2021-05-20 07:46:20|5004.72|5004.72|5005.67|5005.67|5005.72|5005.72|5004.72|5004.72|0
1621496790000|2021-05-20 07:46:30|5005.44|5005.44|5005.2|5005.2|5005.91|5005.91|5005.2|5005.2|0
1621496800000|2021-05-20 07:46:40|5005.44|5005.44|5006.11|5006.11|5006.15|5006.15|5005.2|5005.2|0
1621496810000|2021-05-20 07:46:50|5006.4|5006.4|5006.68|5006.68|5006.68|5006.68|5006.4|5006.4|0
1621496820000|2021-05-20 07:47:00|5006.47|5006.47|5006.18|5006.18|5006.47|5006.47|5006.18|5006.18|0
1621496830000|2021-05-20 07:47:10|5006.66|5006.66|5006.25|5006.25|5006.66|5006.66|5006.25|5006.25|0
1621496840000|2021-05-20 07:47:20|5006.16|5006.16|5005.92|5005.92|5006.16|5006.16|5005.92|5005.92|0
1621496850000|2021-05-20 07:47:30|5007.12|5007.12|5008.77|5008.77|5009.04|5009.04|5007.12|5007.12|0
1621496860000|2021-05-20 07:47:40|5009.49|5009.49|5010.67|5010.67|5010.91|5010.91|5009.49|5009.49|0
1621496870000|2021-05-20 07:47:50|5010.96|5010.96|5009.23|5009.23|5010.96|5010.96|5009.23|5009.23|0
1621496880000|2021-05-20 07:48:00|5008.65|5008.65|5008.94|5008.94|5009.18|5009.18|5008.65|5008.65|0
1621496890000|2021-05-20 07:48:10|5009.42|5009.42|5010.18|5010.18|5010.45|5010.45|5009.42|5009.42|0
1621496900000|2021-05-20 07:48:20|5009.61|5009.61|5009.61|5009.61|5009.61|5009.61|5009.61|5009.61|0
1621496910000|2021-05-20 07:48:30|5009.37|5009.37|5009.66|5009.66|5010.18|5010.18|5009.37|5009.37|0
1621496920000|2021-05-20 07:48:40|5010.23|5010.23|5010|5010|5010.23|5010.23|5010|5010|0
1621496930000|2021-05-20 07:48:50|5009.78|5009.78|5009.49|5009.49|5009.78|5009.78|5009.49|5009.49|0
1621496940000|2021-05-20 07:49:00|5009.27|5009.27|5010|5010|5010|5010|5009.27|5009.27|0
1621496950000|2021-05-20 07:49:10|5011.46|5011.46|5011.46|5011.46|5011.7|5011.7|5011.22|5011.22|0
1621496960000|2021-05-20 07:49:20|5011.67|5011.67|5010.59|5010.59|5011.67|5011.67|5010.59|5010.59|0
1621496970000|2021-05-20 07:49:30|5010.81|5010.81|5010.76|5010.76|5010.81|5010.81|5010.76|5010.76|0
1621496980000|2021-05-20 07:49:40|5011|5011|5010.54|5010.54|5011|5011|5010.54|5010.54|0
1621496990000|2021-05-20 07:49:50|5010.33|5010.33|5009.03|5009.03|5010.33|5010.33|5009.03|5009.03|0
1621497000000|2021-05-20 07:50:00|5009.29|5009.29|5009.73|5009.73|5009.73|5009.73|5009.29|5009.29|0
1621497010000|2021-05-20 07:50:10|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|0
1621497020000|2021-05-20 07:50:20|5010.83|5010.83|5009.06|5009.06|5010.83|5010.83|5009.06|5009.06|0
1621497030000|2021-05-20 07:50:30|5008.36|5008.36|5007.67|5007.67|5008.36|5008.36|5007.67|5007.67|0
1621497040000|2021-05-20 07:50:40|5007.24|5007.24|5006.76|5006.76|5007.24|5007.24|5006.76|5006.76|0
1621497050000|2021-05-20 07:50:50|5007.47|5007.47|5006.92|5006.92|5007.74|5007.74|5006.92|5006.92|0
1621497060000|2021-05-20 07:51:00|5006.48|5006.48|5006.48|5006.48|5006.48|5006.48|5006.48|5006.48|0
1621497070000|2021-05-20 07:51:10|5006.01|5006.01|5005.41|5005.41|5006.01|5006.01|5005.41|5005.41|0
1621497080000|2021-05-20 07:51:20|5004.93|5004.93|5004.75|5004.75|5004.99|5004.99|5003.22|5003.22|0
1621497090000|2021-05-20 07:51:30|5004.18|5004.18|5003.89|5003.89|5004.18|5004.18|5003.89|5003.89|0
1621497100000|2021-05-20 07:51:40|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|0
1621497110000|2021-05-20 07:51:50|5003.65|5003.65|5003.57|5003.57|5003.65|5003.65|5003.57|5003.57|0
1621497120000|2021-05-20 07:52:00|5004.63|5004.63|5005.2|5005.2|5005.2|5005.2|5004.63|5004.63|0
1621497130000|2021-05-20 07:52:10|5005.19|5005.19|5003.91|5003.91|5005.19|5005.19|5003.91|5003.91|0
1621497140000|2021-05-20 07:52:20|5003.87|5003.87|5003.87|5003.87|5003.87|5003.87|5003.87|5003.87|0
1621497150000|2021-05-20 07:52:30|5003.58|5003.58|5002.91|5002.91|5003.87|5003.87|5002.91|5002.91|0
1621497160000|2021-05-20 07:52:40|5002.7|5002.7|5001.52|5001.52|5002.7|5002.7|5001.52|5001.52|0
1621497170000|2021-05-20 07:52:50|5001.23|5001.23|5002.29|5002.29|5002.29|5002.29|4999.82|4999.82|0
1621497180000|2021-05-20 07:53:00|5002.07|5002.07|5002.51|5002.51|5002.51|5002.51|5002.07|5002.07|0
1621497190000|2021-05-20 07:53:10|5003.27|5003.27|5003.42|5003.42|5003.7|5003.7|5003.27|5003.27|0
1621497200000|2021-05-20 07:53:20|5003.89|5003.89|5004.33|5004.33|5004.9|5004.9|5003.89|5003.89|0
1621497210000|2021-05-20 07:53:30|5004.11|5004.11|5002.92|5002.92|5004.11|5004.11|5002.92|5002.92|0
1621497220000|2021-05-20 07:53:40|5002.68|5002.68|5001.98|5001.98|5002.68|5002.68|5001.23|5001.23|0
1621497230000|2021-05-20 07:53:50|5002.72|5002.72|5002.02|5002.02|5002.72|5002.72|5002.02|5002.02|0
1621497240000|2021-05-20 07:54:00|5001.73|5001.73|5002.24|5002.24|5002.24|5002.24|5001.73|5001.73|0
1621497250000|2021-05-20 07:54:10|5002.95|5002.95|5005.24|5005.24|5005.24|5005.24|5002.95|5002.95|0
1621497260000|2021-05-20 07:54:20|5005.21|5005.21|5006.38|5006.38|5006.65|5006.65|5005.21|5005.21|0
1621497270000|2021-05-20 07:54:30|5006.61|5006.61|5006.61|5006.61|5006.61|5006.61|5006.61|5006.61|0
1621497280000|2021-05-20 07:54:40|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|0
1621497290000|2021-05-20 07:54:50|5006.89|5006.89|5006.89|5006.89|5006.89|5006.89|5006.89|5006.89|0
1621497300000|2021-05-20 07:55:00|5007.18|5007.18|5007.61|5007.61|5007.61|5007.61|5007.18|5007.18|0
1621497310000|2021-05-20 07:55:10|5007.85|5007.85|5007.37|5007.37|5007.85|5007.85|5007.15|5007.15|0
1621497320000|2021-05-20 07:55:20|5007.59|5007.59|5008.16|5008.16|5008.16|5008.16|5007.59|5007.59|0
1621497330000|2021-05-20 07:55:30|5008.38|5008.38|5008.23|5008.23|5009.29|5009.29|5008.23|5008.23|0
1621497350000|2021-05-20 07:55:50|5008.47|5008.47|5008.72|5008.72|5008.72|5008.72|5008.47|5008.47|0
1621497360000|2021-05-20 07:56:00|5008.44|5008.44|5009.59|5009.59|5009.88|5009.88|5008.44|5008.44|0
1621497370000|2021-05-20 07:56:10|5009.3|5009.3|5009.3|5009.3|5009.3|5009.3|5009.3|5009.3|0
1621497380000|2021-05-20 07:56:20|5009.01|5009.01|5009.83|5009.83|5009.83|5009.83|5008.24|5008.24|0
1621497390000|2021-05-20 07:56:30|5010.12|5010.12|5010.12|5010.12|5010.41|5010.41|5010.12|5010.12|0
1621497400000|2021-05-20 07:56:40|5009.83|5009.83|5009.54|5009.54|5009.83|5009.83|5009.54|5009.54|0
1621497410000|2021-05-20 07:56:50|5009.83|5009.83|5009.54|5009.54|5009.83|5009.83|5009.54|5009.54|0
1621497430000|2021-05-20 07:57:10|5010.02|5010.02|5011.2|5011.2|5011.43|5011.43|5010.02|5010.02|0
1621497440000|2021-05-20 07:57:20|5011.48|5011.48|5012.18|5012.18|5012.18|5012.18|5011.48|5011.48|0
1621497450000|2021-05-20 07:57:30|5011.89|5011.89|5012.13|5012.13|5012.13|5012.13|5011.89|5011.89|0
1621497460000|2021-05-20 07:57:40|5011.89|5011.89|5011.12|5011.12|5011.89|5011.89|5011.12|5011.12|0
1621497470000|2021-05-20 07:57:50|5010.69|5010.69|5010.69|5010.69|5010.93|5010.93|5010.69|5010.69|0
1621497490000|2021-05-20 07:58:10|5010.93|5010.93|5011.89|5011.89|5011.89|5011.89|5010.93|5010.93|0
1621497500000|2021-05-20 07:58:20|5011.46|5011.46|5011.22|5011.22|5011.46|5011.46|5010.93|5010.93|0
1621497510000|2021-05-20 07:58:30|5010.93|5010.93|5011.99|5011.99|5011.99|5011.99|5010.93|5010.93|0
1621497530000|2021-05-20 07:58:50|5011.46|5011.46|5011.17|5011.17|5011.46|5011.46|5011.17|5011.17|0
1621497540000|2021-05-20 07:59:00|5011.38|5011.38|5013.71|5013.71|5013.71|5013.71|5011.38|5011.38|0
1621497550000|2021-05-20 07:59:10|5013.14|5013.14|5012.7|5012.7|5013.21|5013.21|5012.7|5012.7|0
1621497560000|2021-05-20 07:59:20|5011.99|5011.99|5011.49|5011.49|5011.99|5011.99|5011.49|5011.49|0
1621497570000|2021-05-20 07:59:30|5011.73|5011.73|5011.75|5011.75|5011.75|5011.75|5011.51|5011.51|0
1621497580000|2021-05-20 07:59:40|5011.54|5011.54|5011.03|5011.03|5011.54|5011.54|5011.03|5011.03|0
1621497590000|2021-05-20 07:59:50|5010.74|5010.74|5010.17|5010.17|5011.32|5011.32|5010.17|5010.17|0
1621497600000|2021-05-20 08:00:00|5009.93|5009.93|5008.97|5008.97|5009.96|5009.96|5008.97|5008.97|0
1621497610000|2021-05-20 08:00:10|5008.25|5008.25|5005.62|5005.62|5008.25|5008.25|5005.62|5005.62|0
1621497620000|2021-05-20 08:00:20|5005.59|5005.59|5005.59|5005.59|5005.59|5005.59|5005.59|5005.59|0
1621497630000|2021-05-20 08:00:30|5007.12|5007.12|5007.2|5007.2|5007.2|5007.2|5007.12|5007.12|0
1621497640000|2021-05-20 08:00:40|5006.77|5006.77|5006.29|5006.29|5006.77|5006.77|5006.29|5006.29|0
1621497650000|2021-05-20 08:00:50|5006.87|5006.87|5008.2|5008.2|5008.2|5008.2|5006.87|5006.87|0
1621497660000|2021-05-20 08:01:00|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|0
1621497670000|2021-05-20 08:01:10|5008.42|5008.42|5007.7|5007.7|5008.42|5008.42|5007.41|5007.41|0
1621497690000|2021-05-20 08:01:30|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|0
1621497700000|2021-05-20 08:01:40|5008.71|5008.71|5007.2|5007.2|5008.71|5008.71|5007.2|5007.2|0
1621497720000|2021-05-20 08:02:00|5007.49|5007.49|5007.53|5007.53|5007.75|5007.75|5007.49|5007.49|0
1621497730000|2021-05-20 08:02:10|5007.29|5007.29|5007.08|5007.08|5007.29|5007.29|5007.08|5007.08|0
1621497740000|2021-05-20 08:02:20|5007.29|5007.29|5007.29|5007.29|5007.29|5007.29|5007.29|5007.29|0
1621497750000|2021-05-20 08:02:30|5007.08|5007.08|5006.79|5006.79|5007.08|5007.08|5006.79|5006.79|0
1621497760000|2021-05-20 08:02:40|5006.31|5006.31|5005.52|5005.52|5006.31|5006.31|5005.52|5005.52|0
1621497770000|2021-05-20 08:02:50|5005.23|5005.23|5004|5004|5005.23|5005.23|5004|5004|0
1621497780000|2021-05-20 08:03:00|5003.79|5003.79|4999.71|4999.71|5003.79|5003.79|4999.71|4999.71|0
1621497790000|2021-05-20 08:03:10|4999.95|4999.95|4999.71|4999.71|4999.95|4999.95|4999.42|4999.42|0
1621497800000|2021-05-20 08:03:20|4999.64|4999.64|5001.66|5001.66|5001.66|5001.66|4999.64|4999.64|0
1621497810000|2021-05-20 08:03:30|5001.15|5001.15|5000.92|5000.92|5001.15|5001.15|5000.92|5000.92|0
1621497820000|2021-05-20 08:03:40|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|0
1621497830000|2021-05-20 08:03:50|5000.92|5000.92|5002.11|5002.11|5002.11|5002.11|5000.92|5000.92|0
1621497840000|2021-05-20 08:04:00|5001.88|5001.88|5001.66|5001.66|5002.11|5002.11|5001.66|5001.66|0
1621497850000|2021-05-20 08:04:10|5001.42|5001.42|5000.75|5000.75|5001.42|5001.42|5000.75|5000.75|0
1621497860000|2021-05-20 08:04:20|5000.51|5000.51|5000.03|5000.03|5000.51|5000.51|4999.74|4999.74|0
1621497870000|2021-05-20 08:04:30|4999.74|4999.74|4999.33|4999.33|5000.46|5000.46|4999.33|4999.33|0
1621497880000|2021-05-20 08:04:40|4999.05|4999.05|4996.96|4996.96|4999.05|4999.05|4996.96|4996.96|0
1621497890000|2021-05-20 08:04:50|4996.74|4996.74|4996.38|4996.38|4996.96|4996.96|4996.38|4996.38|0
1621497900000|2021-05-20 08:05:00|4996.62|4996.62|4996.38|4996.38|4996.62|4996.62|4996.38|4996.38|0
1621497910000|2021-05-20 08:05:10|4997.15|4997.15|4998.03|4998.03|4998.03|4998.03|4997.15|4997.15|0
1621497920000|2021-05-20 08:05:20|4997.81|4997.81|4997.55|4997.55|4997.81|4997.81|4997.55|4997.55|0
1621497930000|2021-05-20 08:05:30|4997.79|4997.79|4998.75|4998.75|4998.75|4998.75|4997.79|4997.79|0
1621497950000|2021-05-20 08:05:50|4998.46|4998.46|4998.46|4998.46|4998.46|4998.46|4998.46|4998.46|0
1621497960000|2021-05-20 08:06:00|4999.18|4999.18|4999.42|4999.42|4999.42|4999.42|4999.18|4999.18|0
1621497970000|2021-05-20 08:06:10|4999.13|4999.13|4999.13|4999.13|4999.13|4999.13|4999.13|4999.13|0
1621497980000|2021-05-20 08:06:20|4998.48|4998.48|4998.48|4998.48|4998.48|4998.48|4998.48|4998.48|0
1621497990000|2021-05-20 08:06:30|4998.27|4998.27|4998.48|4998.48|4998.48|4998.48|4998.27|4998.27|0
1621498000000|2021-05-20 08:06:40|4998.27|4998.27|4998.94|4998.94|4998.94|4998.94|4998.27|4998.27|0
1621498010000|2021-05-20 08:06:50|4999.23|4999.23|4999.66|4999.66|4999.73|4999.73|4999.23|4999.23|0
1621498020000|2021-05-20 08:07:00|5000.19|5000.19|5000.19|5000.19|5000.19|5000.19|5000.19|5000.19|0
1621498030000|2021-05-20 08:07:10|4999.66|4999.66|4998.94|4998.94|4999.66|4999.66|4998.94|4998.94|0
1621498040000|2021-05-20 08:07:20|4998.65|4998.65|4997.64|4997.64|4998.65|4998.65|4997.64|4997.64|0
1621498050000|2021-05-20 08:07:30|4997.19|4997.19|4996.04|4996.04|4997.19|4997.19|4996.04|4996.04|0
1621498060000|2021-05-20 08:07:40|4995.56|4995.56|4995.85|4995.85|4996.14|4996.14|4995.56|4995.56|0
1621498070000|2021-05-20 08:07:50|4996.14|4996.14|4994.99|4994.99|4996.21|4996.21|4994.99|4994.99|0
1621498080000|2021-05-20 08:08:00|4995.47|4995.47|4995.18|4995.18|4995.69|4995.69|4995.18|4995.18|0
1621498090000|2021-05-20 08:08:10|4994.7|4994.7|4993.8|4993.8|4994.7|4994.7|4993.8|4993.8|0
1621498100000|2021-05-20 08:08:20|4993.51|4993.51|4989.8|4989.8|4993.51|4993.51|4989.78|4989.78|0
1621498110000|2021-05-20 08:08:30|4989.51|4989.51|4988.53|4988.53|4989.54|4989.54|4988.53|4988.53|0
1621498120000|2021-05-20 08:08:40|4988.82|4988.82|4989.11|4989.11|4989.4|4989.4|4988.82|4988.82|0
1621498130000|2021-05-20 08:08:50|4988.82|4988.82|4988.56|4988.56|4989.02|4989.02|4988.56|4988.56|0
1621498140000|2021-05-20 08:09:00|4988.09|4988.09|4988.09|4988.09|4988.09|4988.09|4988.09|4988.09|0
1621498150000|2021-05-20 08:09:10|4988.37|4988.37|4988.61|4988.61|4988.61|4988.61|4988.37|4988.37|0
1621498160000|2021-05-20 08:09:20|4989.14|4989.14|4988.9|4988.9|4989.43|4989.43|4988.9|4988.9|0
1621498170000|2021-05-20 08:09:30|4988.47|4988.47|4988.47|4988.47|4988.47|4988.47|4988.47|4988.47|0
1621498180000|2021-05-20 08:09:40|4987.94|4987.94|4984.83|4984.83|4987.94|4987.94|4984.83|4984.83|0
1621498190000|2021-05-20 08:09:50|4984.77|4984.77|4984.92|4984.92|4984.92|4984.92|4984.22|4984.22|0
1621498200000|2021-05-20 08:10:00|4984.68|4984.68|4984.75|4984.75|4985.54|4985.54|4984.68|4984.68|0
1621498210000|2021-05-20 08:10:10|4984.51|4984.51|4985.09|4985.09|4985.09|4985.09|4984.51|4984.51|0
1621498220000|2021-05-20 08:10:20|4985.38|4985.38|4984.7|4984.7|4985.57|4985.57|4984.7|4984.7|0
1621498230000|2021-05-20 08:10:30|4984.99|4984.99|4984.7|4984.7|4984.99|4984.99|4984.7|4984.7|0
1621498240000|2021-05-20 08:10:40|4985.44|4985.44|4985.97|4985.97|4986.02|4986.02|4985.44|4985.44|0
1621498250000|2021-05-20 08:10:50|4985.49|4985.49|4985.78|4985.78|4985.78|4985.78|4985.49|4985.49|0
1621498260000|2021-05-20 08:11:00|4986.02|4986.02|4985.52|4985.52|4986.02|4986.02|4985.52|4985.52|0
1621498270000|2021-05-20 08:11:10|4985.73|4985.73|4984.99|4984.99|4985.73|4985.73|4984.99|4984.99|0
1621498280000|2021-05-20 08:11:20|4984.46|4984.46|4984.46|4984.46|4984.46|4984.46|4984.46|4984.46|0
1621498290000|2021-05-20 08:11:30|4984.01|4984.01|4984.68|4984.68|4984.68|4984.68|4984.01|4984.01|0
1621498300000|2021-05-20 08:11:40|4984.46|4984.46|4983.51|4983.51|4984.46|4984.46|4983.51|4983.51|0
1621498310000|2021-05-20 08:11:50|4983.29|4983.29|4985.36|4985.36|4985.36|4985.36|4983.29|4983.29|0
1621498320000|2021-05-20 08:12:00|4985.37|4985.37|4985.37|4985.37|4985.37|4985.37|4985.37|4985.37|0
1621498330000|2021-05-20 08:12:10|4985.14|4985.14|4985.14|4985.14|4985.14|4985.14|4985.14|4985.14|0
1621498340000|2021-05-20 08:12:20|4984.92|4984.92|4984.68|4984.68|4984.92|4984.92|4984.68|4984.68|0
1621498350000|2021-05-20 08:12:30|4984.92|4984.92|4984.87|4984.87|4985.16|4985.16|4984.87|4984.87|0
1621498360000|2021-05-20 08:12:40|4984.89|4984.89|4985.67|4985.67|4985.67|4985.67|4984.89|4984.89|0
1621498370000|2021-05-20 08:12:50|4985.96|4985.96|4987.04|4987.04|4987.04|4987.04|4985.96|4985.96|0
1621498380000|2021-05-20 08:13:00|4987.26|4987.26|4988.25|4988.25|4988.25|4988.25|4987.26|4987.26|0
1621498390000|2021-05-20 08:13:10|4987.8|4987.8|4987.51|4987.51|4988.09|4988.09|4987.22|4987.22|0
1621498400000|2021-05-20 08:13:20|4987.72|4987.72|4987.51|4987.51|4987.96|4987.96|4987.51|4987.51|0
1621498410000|2021-05-20 08:13:30|4987.22|4987.22|4986.76|4986.76|4987.22|4987.22|4986.76|4986.76|0
1621498420000|2021-05-20 08:13:40|4986.47|4986.47|4985.25|4985.25|4986.47|4986.47|4985.25|4985.25|0
1621498430000|2021-05-20 08:13:50|4985.54|4985.54|4986.31|4986.31|4986.31|4986.31|4985.54|4985.54|0
1621498440000|2021-05-20 08:14:00|4986.14|4986.14|4985.85|4985.85|4986.14|4986.14|4985.85|4985.85|0
1621498460000|2021-05-20 08:14:20|4986.14|4986.14|4986.6|4986.6|4986.6|4986.6|4986.14|4986.14|0
1621498470000|2021-05-20 08:14:30|4986.84|4986.84|4988.54|4988.54|4988.54|4988.54|4986.84|4986.84|0
1621498480000|2021-05-20 08:14:40|4988.78|4988.78|4988.78|4988.78|4988.78|4988.78|4988.78|4988.78|0
1621498490000|2021-05-20 08:14:50|4988.31|4988.31|4988.35|4988.35|4988.35|4988.35|4988.31|4988.31|0
1621498500000|2021-05-20 08:15:00|4987.68|4987.68|4987.68|4987.68|4987.68|4987.68|4987.68|4987.68|0
1621498530000|2021-05-20 08:15:30|4987.97|4987.97|4988.5|4988.5|4988.5|4988.5|4987.97|4987.97|0
1621498540000|2021-05-20 08:15:40|4989.46|4989.46|4990.43|4990.43|4990.43|4990.43|4989.46|4989.46|0
1621498550000|2021-05-20 08:15:50|4990.72|4990.72|4990.72|4990.72|4990.72|4990.72|4990.72|4990.72|0
1621498560000|2021-05-20 08:16:00|4990.43|4990.43|4990.43|4990.43|4990.72|4990.72|4990.43|4990.43|0
1621498570000|2021-05-20 08:16:10|4990.22|4990.22|4989.45|4989.45|4990.22|4990.22|4989.45|4989.45|0
1621498580000|2021-05-20 08:16:20|4988.87|4988.87|4988.44|4988.44|4988.87|4988.87|4988.44|4988.44|0
1621498590000|2021-05-20 08:16:30|4988.73|4988.73|4988.44|4988.44|4988.73|4988.73|4988.44|4988.44|0
1621498600000|2021-05-20 08:16:40|4988.15|4988.15|4987.86|4987.86|4988.15|4988.15|4987.86|4987.86|0
1621498610000|2021-05-20 08:16:50|4987.91|4987.91|4989.45|4989.45|4989.45|4989.45|4987.91|4987.91|0
1621498620000|2021-05-20 08:17:00|4989.48|4989.48|4990.2|4990.2|4990.2|4990.2|4989.48|4989.48|0
1621498630000|2021-05-20 08:17:10|4990.68|4990.68|4990.71|4990.71|4990.71|4990.71|4990.68|4990.68|0
1621498660000|2021-05-20 08:17:40|4990.23|4990.23|4990.47|4990.47|4990.47|4990.47|4989.94|4989.94|0
1621498670000|2021-05-20 08:17:50|4990.76|4990.76|4991.05|4991.05|4991.05|4991.05|4990.76|4990.76|0
1621498680000|2021-05-20 08:18:00|4991.58|4991.58|4992.73|4992.73|4992.73|4992.73|4991.58|4991.58|0
1621498690000|2021-05-20 08:18:10|4993.31|4993.31|4993.31|4993.31|4993.31|4993.31|4993.31|4993.31|0
1621498700000|2021-05-20 08:18:20|4993.6|4993.6|4993.62|4993.62|4993.62|4993.62|4993.6|4993.6|0
1621498710000|2021-05-20 08:18:30|4993.91|4993.91|4994.34|4994.34|4994.34|4994.34|4993.91|4993.91|0
1621498720000|2021-05-20 08:18:40|4994.63|4994.63|4996.07|4996.07|4996.07|4996.07|4994.63|4994.63|0
1621498750000|2021-05-20 08:19:10|4996.18|4996.18|4998.46|4998.46|4998.46|4998.46|4996.18|4996.18|0
1621498770000|2021-05-20 08:19:30|4998.93|4998.93|4998.93|4998.93|4998.93|4998.93|4998.93|4998.93|0
1621498780000|2021-05-20 08:19:40|4998.36|4998.36|4997.83|4997.83|4998.36|4998.36|4997.83|4997.83|0
1621498800000|2021-05-20 08:20:00|4997.54|4997.54|4996.12|4996.12|4997.54|4997.54|4996.12|4996.12|0
1621498810000|2021-05-20 08:20:10|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|0
1621498820000|2021-05-20 08:20:20|4996.5|4996.5|4996.5|4996.5|4996.5|4996.5|4996.5|4996.5|0
1621498850000|2021-05-20 08:20:50|4996.07|4996.07|4996.07|4996.07|4996.07|4996.07|4996.07|4996.07|0
1621498860000|2021-05-20 08:21:00|4996.29|4996.29|4996.77|4996.77|4996.77|4996.77|4996.29|4996.29|0
1621498870000|2021-05-20 08:21:10|4996.82|4996.82|4996.53|4996.53|4996.82|4996.82|4996.53|4996.53|0
1621498880000|2021-05-20 08:21:20|4996.5|4996.5|4996.54|4996.54|4996.54|4996.54|4996.5|4996.5|0
1621498890000|2021-05-20 08:21:30|4996.83|4996.83|4997.12|4997.12|4997.12|4997.12|4996.83|4996.83|0
1621498900000|2021-05-20 08:21:40|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|0
1621498920000|2021-05-20 08:22:00|4997.12|4997.12|4997.12|4997.12|4997.12|4997.12|4997.12|4997.12|0
1621498930000|2021-05-20 08:22:10|4997.06|4997.06|4997.02|4997.02|4997.06|4997.06|4997.02|4997.02|0
1621498940000|2021-05-20 08:22:20|4996.73|4996.73|4996.73|4996.73|4996.73|4996.73|4996.73|4996.73|0
1621498950000|2021-05-20 08:22:30|4996.44|4996.44|4996.44|4996.44|4996.44|4996.44|4996.44|4996.44|0
1621498960000|2021-05-20 08:22:40|4996.73|4996.73|4996.74|4996.74|4996.74|4996.74|4996.73|4996.73|0
1621498970000|2021-05-20 08:22:50|4996.45|4996.45|4996.45|4996.45|4996.45|4996.45|4996.45|4996.45|0
1621498980000|2021-05-20 08:23:00|4995.5|4995.5|4993|4993|4995.5|4995.5|4992.71|4992.71|0
1621498990000|2021-05-20 08:23:10|4992.97|4992.97|4989.51|4989.51|4992.97|4992.97|4989.51|4989.51|0
1621499000000|2021-05-20 08:23:20|4989.22|4989.22|4988.25|4988.25|4989.44|4989.44|4988.25|4988.25|0
1621499010000|2021-05-20 08:23:30|4988.48|4988.48|4989.35|4989.35|4989.35|4989.35|4988.48|4988.48|0
1621499020000|2021-05-20 08:23:40|4989.64|4989.64|4989.93|4989.93|4989.93|4989.93|4989.64|4989.64|0
1621499030000|2021-05-20 08:23:50|4989.64|4989.64|4989.64|4989.64|4989.64|4989.64|4989.64|4989.64|0
1621499040000|2021-05-20 08:24:00|4989.86|4989.86|4989.86|4989.86|4989.86|4989.86|4989.86|4989.86|0
1621499050000|2021-05-20 08:24:10|4990.07|4990.07|4990.07|4990.07|4990.07|4990.07|4990.07|4990.07|0
1621499060000|2021-05-20 08:24:20|4990.36|4990.36|4990.36|4990.36|4990.36|4990.36|4990.36|4990.36|0
1621499080000|2021-05-20 08:24:40|4990.07|4990.07|4989.11|4989.11|4990.07|4990.07|4989.11|4989.11|0
1621499100000|2021-05-20 08:25:00|4989.33|4989.33|4989.33|4989.33|4989.33|4989.33|4989.09|4989.09|0
1621499110000|2021-05-20 08:25:10|4989.91|4989.91|4990.82|4990.82|4990.82|4990.82|4989.91|4989.91|0
1621499120000|2021-05-20 08:25:20|4991.1|4991.1|4990.63|4990.63|4991.1|4991.1|4990.63|4990.63|0
1621499130000|2021-05-20 08:25:30|4990.1|4990.1|4989.81|4989.81|4990.39|4990.39|4989.81|4989.81|0
1621499140000|2021-05-20 08:25:40|4988.87|4988.87|4989.16|4989.16|4989.16|4989.16|4988.87|4988.87|0
1621499150000|2021-05-20 08:25:50|4989.17|4989.17|4988.64|4988.64|4989.17|4989.17|4988.64|4988.64|0
1621499160000|2021-05-20 08:26:00|4988.58|4988.58|4988.73|4988.73|4988.73|4988.73|4988.49|4988.49|0
1621499170000|2021-05-20 08:26:10|4988.96|4988.96|4989.25|4989.25|4989.25|4989.25|4988.96|4988.96|0
1621499180000|2021-05-20 08:26:20|4988.96|4988.96|4988.66|4988.66|4988.96|4988.96|4988.66|4988.66|0
1621499210000|2021-05-20 08:26:50|4988.42|4988.42|4989.41|4989.41|4989.41|4989.41|4988.42|4988.42|0
1621499220000|2021-05-20 08:27:00|4990.46|4990.46|4990.17|4990.17|4990.46|4990.46|4990.17|4990.17|0
1621499230000|2021-05-20 08:27:10|4989.69|4989.69|4989.93|4989.93|4989.93|4989.93|4989.69|4989.69|0
1621499240000|2021-05-20 08:27:20|4990.15|4990.15|4990.15|4990.15|4990.15|4990.15|4990.15|4990.15|0
1621499250000|2021-05-20 08:27:30|4989.86|4989.86|4989.85|4989.85|4990.15|4990.15|4989.85|4989.85|0
1621499260000|2021-05-20 08:27:40|4989.13|4989.13|4989.37|4989.37|4989.37|4989.37|4989.13|4989.13|0
1621499270000|2021-05-20 08:27:50|4989.34|4989.34|4990.24|4990.24|4990.24|4990.24|4989.34|4989.34|0
1621499280000|2021-05-20 08:28:00|4990.53|4990.53|4990.81|4990.81|4990.81|4990.81|4990.53|4990.53|0
1621499290000|2021-05-20 08:28:10|4990.53|4990.53|4991.1|4991.1|4991.1|4991.1|4990.53|4990.53|0
1621499310000|2021-05-20 08:28:30|4990.81|4990.81|4992.92|4992.92|4992.92|4992.92|4990.81|4990.81|0
1621499320000|2021-05-20 08:28:40|4993.14|4993.14|4993.14|4993.14|4993.14|4993.14|4993.14|4993.14|0
1621499330000|2021-05-20 08:28:50|4992.9|4992.9|4992.83|4992.83|4993.12|4993.12|4992.83|4992.83|0
1621499340000|2021-05-20 08:29:00|4992.8|4992.8|4992.58|4992.58|4992.8|4992.8|4992.58|4992.58|0
1621499350000|2021-05-20 08:29:10|4992.8|4992.8|4992.8|4992.8|4992.8|4992.8|4992.8|4992.8|0
1621499360000|2021-05-20 08:29:20|4993.08|4993.08|4994.09|4994.09|4994.67|4994.67|4993.08|4993.08|0
1621499370000|2021-05-20 08:29:30|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|0
1621499400000|2021-05-20 08:30:00|4994.23|4994.23|4994.23|4994.23|4994.23|4994.23|4994.23|4994.23|0
1621499420000|2021-05-20 08:30:20|4994.24|4994.24|4994.24|4994.24|4994.24|4994.24|4994.24|4994.24|0
1621499430000|2021-05-20 08:30:30|4994.77|4994.77|4994.77|4994.77|4994.77|4994.77|4994.77|4994.77|0
1621499440000|2021-05-20 08:30:40|4995.01|4995.01|4995.01|4995.01|4995.01|4995.01|4995.01|4995.01|0
1621499450000|2021-05-20 08:30:50|4995.3|4995.3|4995.3|4995.3|4995.3|4995.3|4995.3|4995.3|0
1621499460000|2021-05-20 08:31:00|4995.06|4995.06|4994.77|4994.77|4995.06|4995.06|4994.77|4994.77|0
1621499470000|2021-05-20 08:31:10|4993.23|4993.23|4992.87|4992.87|4994|4994|4992.87|4992.87|0
1621499480000|2021-05-20 08:31:20|4992.63|4992.63|4990.97|4990.97|4992.63|4992.63|4990.97|4990.97|0
1621499490000|2021-05-20 08:31:30|4991.21|4991.21|4990.73|4990.73|4991.21|4991.21|4990.73|4990.73|0
1621499500000|2021-05-20 08:31:40|4990.44|4990.44|4989.41|4989.41|4990.66|4990.66|4989.41|4989.41|0
1621499510000|2021-05-20 08:31:50|4988.93|4988.93|4989.91|4989.91|4990.87|4990.87|4988.93|4988.93|0
1621499520000|2021-05-20 08:32:00|4990.39|4990.39|4992.39|4992.39|4992.39|4992.39|4990.1|4990.1|0
1621499530000|2021-05-20 08:32:10|4992.67|4992.67|4993.15|4993.15|4993.15|4993.15|4992.67|4992.67|0
1621499540000|2021-05-20 08:32:20|4993.37|4993.37|4992.39|4992.39|4993.37|4993.37|4992.39|4992.39|0
1621499550000|2021-05-20 08:32:30|4992.1|4992.1|4991.88|4991.88|4992.1|4992.1|4991.59|4991.59|0
1621499560000|2021-05-20 08:32:40|4991.16|4991.16|4991.16|4991.16|4991.16|4991.16|4991.16|4991.16|0
1621499570000|2021-05-20 08:32:50|4990.87|4990.87|4990.66|4990.66|4990.87|4990.87|4990.66|4990.66|0
1621499580000|2021-05-20 08:33:00|4990.37|4990.37|4988.26|4988.26|4990.37|4990.37|4988.26|4988.26|0
1621499590000|2021-05-20 08:33:10|4988.23|4988.23|4986.86|4986.86|4988.23|4988.23|4986.06|4986.06|0
1621499600000|2021-05-20 08:33:20|4987.65|4987.65|4986.41|4986.41|4987.65|4987.65|4986.41|4986.41|0
1621499610000|2021-05-20 08:33:30|4985.69|4985.69|4985.33|4985.33|4985.9|4985.9|4985.33|4985.33|0
1621499620000|2021-05-20 08:33:40|4985.9|4985.9|4986.06|4986.06|4986.13|4986.13|4985.84|4985.84|0
1621499640000|2021-05-20 08:34:00|4986.63|4986.63|4986.92|4986.92|4986.92|4986.92|4986.35|4986.35|0
1621499650000|2021-05-20 08:34:10|4986.35|4986.35|4982.39|4982.39|4986.35|4986.35|4982.39|4982.39|0
1621499660000|2021-05-20 08:34:20|4982.32|4982.32|4981.75|4981.75|4982.32|4982.32|4981.04|4981.04|0
1621499670000|2021-05-20 08:34:30|4982.9|4982.9|4984.97|4984.97|4985.2|4985.2|4982.9|4982.9|0
1621499680000|2021-05-20 08:34:40|4985.25|4985.25|4985.25|4985.25|4985.25|4985.25|4985.04|4985.04|0
1621499700000|2021-05-20 08:35:00|4985.27|4985.27|4983.57|4983.57|4985.27|4985.27|4983.57|4983.57|0
1621499710000|2021-05-20 08:35:10|4984.26|4984.26|4985.01|4985.01|4985.01|4985.01|4984.26|4984.26|0
1621499720000|2021-05-20 08:35:20|4985.3|4985.3|4987.26|4987.26|4987.26|4987.26|4985.3|4985.3|0
1621499730000|2021-05-20 08:35:30|4987.49|4987.49|4987.23|4987.23|4987.71|4987.71|4987.23|4987.23|0
1621499740000|2021-05-20 08:35:40|4987.52|4987.52|4987.26|4987.26|4987.68|4987.68|4987.23|4987.23|0
1621499750000|2021-05-20 08:35:50|4987.48|4987.48|4987.48|4987.48|4987.48|4987.48|4987.48|4987.48|0
1621499760000|2021-05-20 08:36:00|4987.76|4987.76|4987.76|4987.76|4987.76|4987.76|4987.76|4987.76|0
1621499770000|2021-05-20 08:36:10|4987.98|4987.98|4988.27|4988.27|4988.27|4988.27|4987.98|4987.98|0
1621499780000|2021-05-20 08:36:20|4988.05|4988.05|4986.01|4986.01|4988.05|4988.05|4985.96|4985.96|0
1621499790000|2021-05-20 08:36:30|4986.25|4986.25|4986.42|4986.42|4986.92|4986.92|4986.25|4986.25|0
1621499810000|2021-05-20 08:36:50|4985.89|4985.89|4985.39|4985.39|4985.89|4985.89|4984.82|4984.82|0
1621499820000|2021-05-20 08:37:00|4985.1|4985.1|4983.62|4983.62|4985.1|4985.1|4983.62|4983.62|0
1621499830000|2021-05-20 08:37:10|4983.11|4983.11|4983.23|4983.23|4983.23|4983.23|4981.58|4981.58|0
1621499840000|2021-05-20 08:37:20|4982.58|4982.58|4984.67|4984.67|4984.67|4984.67|4982.58|4982.58|0
1621499850000|2021-05-20 08:37:30|4984.89|4984.89|4984.34|4984.34|4984.89|4984.89|4984.13|4984.13|0
1621499860000|2021-05-20 08:37:40|4984.82|4984.82|4986.36|4986.36|4986.36|4986.36|4984.82|4984.82|0
1621499880000|2021-05-20 08:38:00|4986.14|4986.14|4985.14|4985.14|4986.14|4986.14|4985.14|4985.14|0
1621499890000|2021-05-20 08:38:10|4984.92|4984.92|4985.16|4985.16|4985.16|4985.16|4984.92|4984.92|0
1621499900000|2021-05-20 08:38:20|4984.71|4984.71|4982.92|4982.92|4984.71|4984.71|4982.92|4982.92|0
1621499910000|2021-05-20 08:38:30|4982.44|4982.44|4983.48|4983.48|4983.48|4983.48|4982.44|4982.44|0
1621499920000|2021-05-20 08:38:40|4983.19|4983.19|4983.48|4983.48|4983.48|4983.48|4983.19|4983.19|0
1621499930000|2021-05-20 08:38:50|4983.69|4983.69|4983.36|4983.36|4983.69|4983.69|4983.36|4983.36|0
1621499940000|2021-05-20 08:39:00|4983.6|4983.6|4983.65|4983.65|4983.65|4983.65|4983.39|4983.39|0
1621499950000|2021-05-20 08:39:10|4983.43|4983.43|4982.04|4982.04|4983.43|4983.43|4982.04|4982.04|0
1621499960000|2021-05-20 08:39:20|4981.56|4981.56|4977.82|4977.82|4981.56|4981.56|4977.82|4977.82|0
1621499970000|2021-05-20 08:39:30|4977.79|4977.79|4977.86|4977.86|4977.86|4977.86|4977.21|4977.21|0
1621499980000|2021-05-20 08:39:40|4978.74|4978.74|4978.74|4978.74|4978.74|4978.74|4978.74|4978.74|0
1621499990000|2021-05-20 08:39:50|4978.51|4978.51|4978|4978|4978.51|4978.51|4977.71|4977.71|0
1621500000000|2021-05-20 08:40:00|4977.98|4977.98|4977.68|4977.68|4977.98|4977.98|4977.41|4977.41|0
1621500010000|2021-05-20 08:40:10|4977.97|4977.97|4979.29|4979.29|4979.29|4979.29|4977.97|4977.97|0
1621500020000|2021-05-20 08:40:20|4979.51|4979.51|4979|4979|4979.51|4979.51|4979|4979|0
1621500030000|2021-05-20 08:40:30|4979.24|4979.24|4980.95|4980.95|4980.95|4980.95|4979.24|4979.24|0
1621500040000|2021-05-20 08:40:40|4981.42|4981.42|4981.38|4981.38|4981.42|4981.42|4981.38|4981.38|0
1621500050000|2021-05-20 08:40:50|4981.14|4981.14|4981.66|4981.66|4981.66|4981.66|4981.14|4981.14|0
1621500060000|2021-05-20 08:41:00|4981.43|4981.43|4980.19|4980.19|4982.06|4982.06|4980.19|4980.19|0
1621500070000|2021-05-20 08:41:10|4979.95|4979.95|4979.04|4979.04|4979.95|4979.95|4978.58|4978.58|0
1621500080000|2021-05-20 08:41:20|4977.88|4977.88|4977.88|4977.88|4977.88|4977.88|4977.88|4977.88|0
1621500090000|2021-05-20 08:41:30|4978.1|4978.1|4979.01|4979.01|4979.01|4979.01|4978.1|4978.1|0
1621500100000|2021-05-20 08:41:40|4979.3|4979.3|4979.59|4979.59|4979.59|4979.59|4979.3|4979.3|0
1621500120000|2021-05-20 08:42:00|4979.3|4979.3|4978.05|4978.05|4979.3|4979.3|4978.05|4978.05|0
1621500130000|2021-05-20 08:42:10|4977.57|4977.57|4973.54|4973.54|4977.57|4977.57|4973.54|4973.54|0
1621500140000|2021-05-20 08:42:20|4971.95|4971.95|4970.92|4970.92|4971.95|4971.95|4970.7|4970.7|0
1621500150000|2021-05-20 08:42:30|4971.38|4971.38|4971.96|4971.96|4972.19|4972.19|4971.38|4971.38|0
1621500160000|2021-05-20 08:42:40|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|4971.67|0
1621500170000|2021-05-20 08:42:50|4971.65|4971.65|4971.65|4971.65|4971.65|4971.65|4971.65|4971.65|0
1621500180000|2021-05-20 08:43:00|4971.36|4971.36|4968.99|4968.99|4971.36|4971.36|4968.99|4968.99|0
1621500190000|2021-05-20 08:43:10|4968.88|4968.88|4967.83|4967.83|4970.04|4970.04|4967.83|4967.83|0
1621500200000|2021-05-20 08:43:20|4968.26|4968.26|4971.14|4971.14|4971.24|4971.24|4967.73|4967.73|0
1621500210000|2021-05-20 08:43:30|4971.35|4971.35|4970.9|4970.9|4971.35|4971.35|4970.9|4970.9|0
1621500220000|2021-05-20 08:43:40|4970.42|4970.42|4970.9|4970.9|4970.9|4970.9|4970.2|4970.2|0
1621500230000|2021-05-20 08:43:50|4970.66|4970.66|4969.06|4969.06|4970.66|4970.66|4969.06|4969.06|0
1621500240000|2021-05-20 08:44:00|4967.93|4967.93|4970.78|4970.78|4970.78|4970.78|4967.93|4967.93|0
1621500250000|2021-05-20 08:44:10|4971.36|4971.36|4972.94|4972.94|4972.94|4972.94|4971.36|4971.36|0
1621500260000|2021-05-20 08:44:20|4972.91|4972.91|4972.17|4972.17|4972.93|4972.93|4972.17|4972.17|0
1621500270000|2021-05-20 08:44:30|4972.45|4972.45|4968.07|4968.07|4972.45|4972.45|4967.85|4967.85|0
1621500280000|2021-05-20 08:44:40|4968.78|4968.78|4968.8|4968.8|4969.02|4969.02|4968.78|4968.78|0
1621500290000|2021-05-20 08:44:50|4969.47|4969.47|4969.71|4969.71|4969.71|4969.71|4969.47|4969.47|0
1621500300000|2021-05-20 08:45:00|4970.17|4970.17|4970.07|4970.07|4970.17|4970.17|4967.57|4967.57|0
1621500310000|2021-05-20 08:45:10|4970.29|4970.29|4970.24|4970.24|4970.53|4970.53|4970.24|4970.24|0
1621500320000|2021-05-20 08:45:20|4970.53|4970.53|4971.29|4971.29|4971.53|4971.53|4970.53|4970.53|0
1621500340000|2021-05-20 08:45:40|4971.58|4971.58|4972.67|4972.67|4972.72|4972.72|4971.58|4971.58|0
1621500350000|2021-05-20 08:45:50|4973.58|4973.58|4974.34|4974.34|4975.09|4975.09|4973.58|4973.58|0
1621500360000|2021-05-20 08:46:00|4974.58|4974.58|4975.45|4975.45|4975.45|4975.45|4974.58|4974.58|0
1621500370000|2021-05-20 08:46:10|4976.24|4976.24|4974.22|4974.22|4976.82|4976.82|4973.93|4973.93|0
1621500380000|2021-05-20 08:46:20|4975.01|4975.01|4974.5|4974.5|4975.01|4975.01|4974.5|4974.5|0
1621500390000|2021-05-20 08:46:30|4974.79|4974.79|4975.44|4975.44|4975.44|4975.44|4974.79|4974.79|0
1621500400000|2021-05-20 08:46:40|4976.16|4976.16|4976.37|4976.37|4976.37|4976.37|4976.16|4976.16|0
1621500410000|2021-05-20 08:46:50|4976.61|4976.61|4975.34|4975.34|4976.61|4976.61|4975.34|4975.34|0
1621500420000|2021-05-20 08:47:00|4975.63|4975.63|4976.4|4976.4|4976.4|4976.4|4975.63|4975.63|0
1621500430000|2021-05-20 08:47:10|4976.97|4976.97|4978.08|4978.08|4978.08|4978.08|4976.97|4976.97|0
1621500440000|2021-05-20 08:47:20|4977.86|4977.86|4977.1|4977.1|4977.86|4977.86|4977.1|4977.1|0
1621500450000|2021-05-20 08:47:30|4977.33|4977.33|4977.33|4977.33|4977.33|4977.33|4977.33|4977.33|0
1621500460000|2021-05-20 08:47:40|4977.55|4977.55|4978.08|4978.08|4978.08|4978.08|4977.55|4977.55|0
1621500480000|2021-05-20 08:48:00|4978.04|4978.04|4976.56|4976.56|4978.04|4978.04|4976.52|4976.52|0
1621500490000|2021-05-20 08:48:10|4976.85|4976.85|4976.1|4976.1|4976.85|4976.85|4976.1|4976.1|0
1621500500000|2021-05-20 08:48:20|4976.34|4976.34|4977.25|4977.25|4977.54|4977.54|4976.34|4976.34|0
1621500520000|2021-05-20 08:48:40|4977.04|4977.04|4976.1|4976.1|4977.04|4977.04|4976.1|4976.1|0
1621500530000|2021-05-20 08:48:50|4975.87|4975.87|4975.65|4975.65|4975.87|4975.87|4975.41|4975.41|0
1621500540000|2021-05-20 08:49:00|4975.87|4975.87|4976.29|4976.29|4976.34|4976.34|4975.87|4975.87|0
1621500550000|2021-05-20 08:49:10|4976.07|4976.07|4974.34|4974.34|4976.07|4976.07|4974.34|4974.34|0
1621500560000|2021-05-20 08:49:20|4974.31|4974.31|4975.95|4975.95|4976.23|4976.23|4974.31|4974.31|0
1621500570000|2021-05-20 08:49:30|4976.23|4976.23|4977.34|4977.34|4977.36|4977.36|4976.23|4976.23|0
1621500580000|2021-05-20 08:49:40|4977.13|4977.13|4975.62|4975.62|4977.13|4977.13|4975.62|4975.62|0
1621500590000|2021-05-20 08:49:50|4975.6|4975.6|4975.07|4975.07|4975.6|4975.6|4975.07|4975.07|0
1621500600000|2021-05-20 08:50:00|4975.31|4975.31|4974.91|4974.91|4975.84|4975.84|4974.91|4974.91|0
1621500610000|2021-05-20 08:50:10|4975.15|4975.15|4974.89|4974.89|4975.15|4975.15|4974.89|4974.89|0
1621500620000|2021-05-20 08:50:20|4974.07|4974.07|4973.71|4973.71|4974.07|4974.07|4973.71|4973.71|0
1621500630000|2021-05-20 08:50:30|4973.69|4973.69|4972.71|4972.71|4973.69|4973.69|4971.99|4971.99|0
1621500640000|2021-05-20 08:50:40|4972.93|4972.93|4972.93|4972.93|4972.93|4972.93|4972.93|4972.93|0
1621500650000|2021-05-20 08:50:50|4972.42|4972.42|4973.15|4973.15|4973.38|4973.38|4972.19|4972.19|0
1621500660000|2021-05-20 08:51:00|4973.36|4973.36|4975.11|4975.11|4975.11|4975.11|4973.36|4973.36|0
1621500670000|2021-05-20 08:51:10|4975.54|4975.54|4976.65|4976.65|4976.65|4976.65|4975.54|4975.54|0
1621500680000|2021-05-20 08:51:20|4975.74|4975.74|4974.87|4974.87|4975.74|4975.74|4974.87|4974.87|0
1621500690000|2021-05-20 08:51:30|4975.09|4975.09|4974.92|4974.92|4975.54|4975.54|4973.98|4973.98|0
1621500700000|2021-05-20 08:51:40|4974.75|4974.75|4975.23|4975.23|4975.23|4975.23|4974.75|4974.75|0
1621500710000|2021-05-20 08:51:50|4974.75|4974.75|4973.84|4973.84|4974.75|4974.75|4973.55|4973.55|0
1621500720000|2021-05-20 08:52:00|4974.53|4974.53|4974.75|4974.75|4974.75|4974.75|4974.41|4974.41|0
1621500740000|2021-05-20 08:52:20|4975.21|4975.21|4975.21|4975.21|4975.21|4975.21|4975.21|4975.21|0
1621500760000|2021-05-20 08:52:40|4975.19|4975.19|4976.97|4976.97|4976.97|4976.97|4975.19|4975.19|0
1621500770000|2021-05-20 08:52:50|4977.46|4977.46|4977.39|4977.39|4977.71|4977.71|4977.39|4977.39|0
1621500780000|2021-05-20 08:53:00|4976.91|4976.91|4976.26|4976.26|4976.91|4976.91|4976.26|4976.26|0
1621500790000|2021-05-20 08:53:10|4976.48|4976.48|4976.79|4976.79|4976.79|4976.79|4976.48|4976.48|0
1621500800000|2021-05-20 08:53:20|4976.5|4976.5|4976.98|4976.98|4976.98|4976.98|4976.5|4976.5|0
1621500810000|2021-05-20 08:53:30|4976.95|4976.95|4976.95|4976.95|4976.95|4976.95|4976.95|4976.95|0
1621500820000|2021-05-20 08:53:40|4977.24|4977.24|4978.8|4978.8|4978.8|4978.8|4977.24|4977.24|0
1621500830000|2021-05-20 08:53:50|4978.82|4978.82|4979.28|4979.28|4979.28|4979.28|4978.82|4978.82|0
1621500840000|2021-05-20 08:54:00|4978.85|4978.85|4979.14|4979.14|4979.14|4979.14|4978.85|4978.85|0
1621500850000|2021-05-20 08:54:10|4979.42|4979.42|4979.47|4979.47|4979.47|4979.47|4979.19|4979.19|0
1621500860000|2021-05-20 08:54:20|4979.69|4979.69|4977.86|4977.86|4979.69|4979.69|4977.86|4977.86|0
1621500870000|2021-05-20 08:54:30|4977.85|4977.85|4977.81|4977.81|4977.85|4977.85|4977.81|4977.81|0
1621500880000|2021-05-20 08:54:40|4978.1|4978.1|4971.4|4971.4|4978.1|4978.1|4970.57|4970.57|0
1621500890000|2021-05-20 08:54:50|4971.37|4971.37|4971.59|4971.59|4971.59|4971.59|4971.37|4971.37|0
1621500900000|2021-05-20 08:55:00|4971.8|4971.8|4971.64|4971.64|4972.02|4972.02|4971.06|4971.06|0
1621500910000|2021-05-20 08:55:10|4971.88|4971.88|4971.88|4971.88|4971.88|4971.88|4971.88|4971.88|0
1621500920000|2021-05-20 08:55:20|4971.3|4971.3|4971.06|4971.06|4971.3|4971.3|4971.06|4971.06|0
1621500930000|2021-05-20 08:55:30|4971.64|4971.64|4972.46|4972.46|4972.46|4972.46|4971.64|4971.64|0
1621500940000|2021-05-20 08:55:40|4972.7|4972.7|4972.7|4972.7|4972.7|4972.7|4972.7|4972.7|0
1621500950000|2021-05-20 08:55:50|4972.12|4972.12|4970.95|4970.95|4972.12|4972.12|4970.95|4970.95|0
1621500960000|2021-05-20 08:56:00|4971.24|4971.24|4971.24|4971.24|4971.24|4971.24|4971.24|4971.24|0
1621500970000|2021-05-20 08:56:10|4971.26|4971.26|4969.3|4969.3|4971.34|4971.34|4968.84|4968.84|0
1621500980000|2021-05-20 08:56:20|4968.85|4968.85|4968.56|4968.56|4968.85|4968.85|4968.56|4968.56|0
1621500990000|2021-05-20 08:56:30|4968.32|4968.32|4968.32|4968.32|4968.32|4968.32|4968.32|4968.32|0
1621501000000|2021-05-20 08:56:40|4967.84|4967.84|4967.84|4967.84|4967.84|4967.84|4967.84|4967.84|0
1621501010000|2021-05-20 08:56:50|4967.55|4967.55|4967.55|4967.55|4967.55|4967.55|4967.55|4967.55|0
1621501030000|2021-05-20 08:57:10|4967.26|4967.26|4967.55|4967.55|4967.55|4967.55|4967.02|4967.02|0
1621501040000|2021-05-20 08:57:20|4966.69|4966.69|4967.45|4967.45|4967.45|4967.45|4966.69|4966.69|0
1621501050000|2021-05-20 08:57:30|4967.69|4967.69|4967.69|4967.69|4967.69|4967.69|4967.69|4967.69|0
1621501060000|2021-05-20 08:57:40|4967.93|4967.93|4968.37|4968.37|4968.37|4968.37|4967.93|4967.93|0
1621501070000|2021-05-20 08:57:50|4967.89|4967.89|4967.89|4967.89|4967.89|4967.89|4967.89|4967.89|0
1621501080000|2021-05-20 08:58:00|4968.18|4968.18|4967.65|4967.65|4968.18|4968.18|4967.65|4967.65|0
1621501090000|2021-05-20 08:58:10|4968.41|4968.41|4968.41|4968.41|4968.41|4968.41|4968.41|4968.41|0
1621501100000|2021-05-20 08:58:20|4968.39|4968.39|4968.39|4968.39|4968.39|4968.39|4968.39|4968.39|0
1621501110000|2021-05-20 08:58:30|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|0
1621501120000|2021-05-20 08:58:40|4968.39|4968.39|4969.85|4969.85|4969.85|4969.85|4967.95|4967.95|0
1621501130000|2021-05-20 08:58:50|4969.56|4969.56|4970.04|4970.04|4970.04|4970.04|4969.56|4969.56|0
1621501140000|2021-05-20 08:59:00|4970.62|4970.62|4971.27|4971.27|4971.27|4971.27|4970.62|4970.62|0
1621501150000|2021-05-20 08:59:10|4971.75|4971.75|4971.75|4971.75|4971.75|4971.75|4971.75|4971.75|0
1621501160000|2021-05-20 08:59:20|4972.51|4972.51|4972.57|4972.57|4972.57|4972.57|4972.51|4972.51|0
1621501170000|2021-05-20 08:59:30|4972.28|4972.28|4971.99|4971.99|4972.28|4972.28|4971.99|4971.99|0
1621501180000|2021-05-20 08:59:40|4970.8|4970.8|4970.08|4970.08|4970.8|4970.8|4970.08|4970.08|0
1621501190000|2021-05-20 08:59:50|4969.79|4969.79|4970.03|4970.03|4970.03|4970.03|4969.79|4969.79|0
1621501200000|2021-05-20 09:00:00|4969.79|4969.79|4967.78|4967.78|4969.79|4969.79|4967.49|4967.49|0
1621501210000|2021-05-20 09:00:10|4968.26|4968.26|4968.24|4968.24|4968.26|4968.26|4968.24|4968.24|0
1621501220000|2021-05-20 09:00:20|4967.95|4967.95|4967.35|4967.35|4967.95|4967.95|4967.35|4967.35|0
1621501230000|2021-05-20 09:00:30|4967.06|4967.06|4965.31|4965.31|4967.06|4967.06|4965.31|4965.31|0
1621501240000|2021-05-20 09:00:40|4965.29|4965.29|4965.25|4965.25|4965.29|4965.29|4965.25|4965.25|0
1621501250000|2021-05-20 09:00:50|4963.74|4963.74|4964.73|4964.73|4964.73|4964.73|4963.25|4963.25|0
1621501260000|2021-05-20 09:01:00|4964.44|4964.44|4964.42|4964.42|4964.44|4964.44|4962.89|4962.89|0
1621501270000|2021-05-20 09:01:10|4964.57|4964.57|4964.56|4964.56|4964.57|4964.57|4964.56|4964.56|0
1621501280000|2021-05-20 09:01:20|4964.27|4964.27|4964.27|4964.27|4964.27|4964.27|4964.27|4964.27|0
1621501290000|2021-05-20 09:01:30|4964.75|4964.75|4965.06|4965.06|4965.06|4965.06|4964.75|4964.75|0
1621501300000|2021-05-20 09:01:40|4964.77|4964.77|4964.91|4964.91|4964.91|4964.91|4964.48|4964.48|0
1621501310000|2021-05-20 09:01:50|4963.97|4963.97|4963.73|4963.73|4963.97|4963.97|4963.73|4963.73|0
1621501320000|2021-05-20 09:02:00|4964.17|4964.17|4964.17|4964.17|4964.17|4964.17|4964.17|4964.17|0
1621501330000|2021-05-20 09:02:10|4964.74|4964.74|4967.09|4967.09|4967.09|4967.09|4964.74|4964.74|0
1621501340000|2021-05-20 09:02:20|4966.88|4966.88|4966.8|4966.8|4966.88|4966.88|4966.8|4966.8|0
1621501350000|2021-05-20 09:02:30|4967.09|4967.09|4967.09|4967.09|4967.09|4967.09|4967.09|4967.09|0
1621501360000|2021-05-20 09:02:40|4967.33|4967.33|4968.13|4968.13|4968.13|4968.13|4967.33|4967.33|0
1621501370000|2021-05-20 09:02:50|4967.89|4967.89|4967.6|4967.6|4967.89|4967.89|4967.6|4967.6|0
1621501380000|2021-05-20 09:03:00|4967.31|4967.31|4967.31|4967.31|4967.31|4967.31|4967.31|4967.31|0
1621501390000|2021-05-20 09:03:10|4967.6|4967.6|4967.6|4967.6|4967.6|4967.6|4967.6|4967.6|0
1621501410000|2021-05-20 09:03:30|4967.31|4967.31|4967.35|4967.35|4967.35|4967.35|4967.31|4967.31|0
1621501420000|2021-05-20 09:03:40|4967.83|4967.83|4967.83|4967.83|4967.83|4967.83|4967.83|4967.83|0
1621501440000|2021-05-20 09:04:00|4968.11|4968.11|4968.55|4968.55|4968.55|4968.55|4968.11|4968.11|0
1621501450000|2021-05-20 09:04:10|4968.84|4968.84|4969.07|4969.07|4969.07|4969.07|4968.84|4968.84|0
1621501460000|2021-05-20 09:04:20|4968.86|4968.86|4970.03|4970.03|4970.03|4970.03|4968.86|4968.86|0
1621501480000|2021-05-20 09:04:40|4969.46|4969.46|4969.46|4969.46|4969.46|4969.46|4969.46|4969.46|0
1621501490000|2021-05-20 09:04:50|4969.17|4969.17|4968.74|4968.74|4969.17|4969.17|4968.45|4968.45|0
1621501500000|2021-05-20 09:05:00|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|4968.97|0
1621501510000|2021-05-20 09:05:10|4969.26|4969.26|4970.22|4970.22|4971.02|4971.02|4969.26|4969.26|0
1621501520000|2021-05-20 09:05:20|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|4970.8|0
1621501530000|2021-05-20 09:05:30|4970.51|4970.51|4970.22|4970.22|4970.51|4970.51|4970.22|4970.22|0
1621501540000|2021-05-20 09:05:40|4970.51|4970.51|4972.14|4972.14|4972.14|4972.14|4970.51|4970.51|0
1621501550000|2021-05-20 09:05:50|4972.43|4972.43|4972.86|4972.86|4972.86|4972.86|4972.43|4972.43|0
1621501560000|2021-05-20 09:06:00|4972.9|4972.9|4973.57|4973.57|4973.86|4973.86|4972.9|4972.9|0
1621501570000|2021-05-20 09:06:10|4974.1|4974.1|4975.06|4975.06|4975.06|4975.06|4974.1|4974.1|0
1621501580000|2021-05-20 09:06:20|4975.27|4975.27|4976.82|4976.82|4976.82|4976.82|4975.27|4975.27|0
1621501590000|2021-05-20 09:06:30|4976.53|4976.53|4975.83|4975.83|4976.53|4976.53|4975.83|4975.83|0
1621501600000|2021-05-20 09:06:40|4976.05|4976.05|4976.82|4976.82|4976.82|4976.82|4976.05|4976.05|0
1621501610000|2021-05-20 09:06:50|4977.47|4977.47|4977.47|4977.47|4977.47|4977.47|4977.47|4977.47|0
1621501620000|2021-05-20 09:07:00|4977.76|4977.76|4977.95|4977.95|4978.46|4978.46|4977.66|4977.66|0
1621501630000|2021-05-20 09:07:10|4978.24|4978.24|4979.2|4979.2|4979.2|4979.2|4978.24|4978.24|0
1621501640000|2021-05-20 09:07:20|4979.44|4979.44|4979.48|4979.48|4979.48|4979.48|4979.44|4979.44|0
1621501650000|2021-05-20 09:07:30|4979.19|4979.19|4979.48|4979.48|4979.48|4979.48|4979.19|4979.19|0
1621501660000|2021-05-20 09:07:40|4979.77|4979.77|4980.51|4980.51|4980.8|4980.8|4979.77|4979.77|0
1621501670000|2021-05-20 09:07:50|4980.73|4980.73|4980.51|4980.51|4980.73|4980.73|4980.51|4980.51|0
1621501680000|2021-05-20 09:08:00|4979.99|4979.99|4979.39|4979.39|4979.99|4979.99|4979.39|4979.39|0
1621501700000|2021-05-20 09:08:20|4979.68|4979.68|4979.39|4979.39|4979.68|4979.68|4979.39|4979.39|0
1621501710000|2021-05-20 09:08:30|4978.91|4978.91|4978.48|4978.48|4978.91|4978.91|4978.48|4978.48|0
1621501720000|2021-05-20 09:08:40|4978.77|4978.77|4979.49|4979.49|4979.8|4979.8|4978.77|4978.77|0
1621501740000|2021-05-20 09:09:00|4979.48|4979.48|4978.49|4978.49|4979.48|4979.48|4978.49|4978.49|0
1621501750000|2021-05-20 09:09:10|4978.2|4978.2|4978.2|4978.2|4978.2|4978.2|4978.2|4978.2|0
1621501760000|2021-05-20 09:09:20|4978.49|4978.49|4978.2|4978.2|4978.49|4978.49|4978.2|4978.2|0
1621501770000|2021-05-20 09:09:30|4977.92|4977.92|4976.91|4976.91|4978.2|4978.2|4976.91|4976.91|0
1621501780000|2021-05-20 09:09:40|4977.2|4977.2|4977.2|4977.2|4977.2|4977.2|4977.2|4977.2|0
1621501790000|2021-05-20 09:09:50|4976.91|4976.91|4976.91|4976.91|4976.91|4976.91|4976.91|4976.91|0
1621501800000|2021-05-20 09:10:00|4976.67|4976.67|4973.59|4973.59|4976.67|4976.67|4973.58|4973.58|0
1621501810000|2021-05-20 09:10:10|4974.07|4974.07|4974.07|4974.07|4974.07|4974.07|4974.07|4974.07|0
1621501830000|2021-05-20 09:10:30|4974.65|4974.65|4974.36|4974.36|4974.65|4974.65|4974.07|4974.07|0
1621501850000|2021-05-20 09:10:50|4974.07|4974.07|4973.34|4973.34|4974.07|4974.07|4973.3|4973.3|0
1621501860000|2021-05-20 09:11:00|4973.92|4973.92|4973.92|4973.92|4974.5|4974.5|4973.92|4973.92|0
1621501870000|2021-05-20 09:11:10|4973.89|4973.89|4973.03|4973.03|4973.89|4973.89|4973.03|4973.03|0
1621501890000|2021-05-20 09:11:30|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|4972.55|0
1621501900000|2021-05-20 09:11:40|4973.13|4973.13|4972.55|4972.55|4973.13|4973.13|4972.55|4972.55|0
1621501920000|2021-05-20 09:12:00|4972.58|4972.58|4972.58|4972.58|4972.58|4972.58|4972.58|4972.58|0
1621501930000|2021-05-20 09:12:10|4972.29|4972.29|4972.29|4972.29|4972.29|4972.29|4972.29|4972.29|0
1621501940000|2021-05-20 09:12:20|4972.05|4972.05|4971.24|4971.24|4972.05|4972.05|4971.24|4971.24|0
1621501950000|2021-05-20 09:12:30|4971.52|4971.52|4971.05|4971.05|4971.57|4971.57|4971.05|4971.05|0
1621501970000|2021-05-20 09:12:50|4971.27|4971.27|4971.27|4971.27|4971.27|4971.27|4971.27|4971.27|0
1621501980000|2021-05-20 09:13:00|4971.51|4971.51|4971.8|4971.8|4971.8|4971.8|4971.51|4971.51|0
1621501990000|2021-05-20 09:13:10|4971.56|4971.56|4969.54|4969.54|4971.56|4971.56|4969.54|4969.54|0
1621502000000|2021-05-20 09:13:20|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|4969.78|0
1621502020000|2021-05-20 09:13:40|4969.49|4969.49|4968.22|4968.22|4969.78|4969.78|4968.22|4968.22|0
1621502030000|2021-05-20 09:13:50|4968.51|4968.51|4971.19|4971.19|4971.19|4971.19|4968.51|4968.51|0
1621502040000|2021-05-20 09:14:00|4971.48|4971.48|4972.06|4972.06|4972.06|4972.06|4971.48|4971.48|0
1621502060000|2021-05-20 09:14:20|4971.19|4971.19|4971.48|4971.48|4971.48|4971.48|4971.19|4971.19|0
1621502070000|2021-05-20 09:14:30|4971.01|4971.01|4970|4970|4971.01|4971.01|4970|4970|0
1621502100000|2021-05-20 09:15:00|4970.57|4970.57|4968.91|4968.91|4970.57|4970.57|4968.91|4968.91|0
1621502110000|2021-05-20 09:15:10|4969.2|4969.2|4969.49|4969.49|4969.49|4969.49|4969.2|4969.2|0
1621502120000|2021-05-20 09:15:20|4970.27|4970.27|4970.27|4970.27|4970.27|4970.27|4970.27|4970.27|0
1621502130000|2021-05-20 09:15:30|4970.56|4970.56|4970.56|4970.56|4970.56|4970.56|4970.56|4970.56|0
1621502140000|2021-05-20 09:15:40|4970.27|4970.27|4969.76|4969.76|4970.27|4970.27|4969.76|4969.76|0
1621502150000|2021-05-20 09:15:50|4969.11|4969.11|4969.11|4969.11|4969.11|4969.11|4969.11|4969.11|0
1621502160000|2021-05-20 09:16:00|4968.82|4968.82|4968.82|4968.82|4968.82|4968.82|4968.82|4968.82|0
1621502170000|2021-05-20 09:16:10|4968.53|4968.53|4968.05|4968.05|4968.53|4968.53|4968.05|4968.05|0
1621502180000|2021-05-20 09:16:20|4968.34|4968.34|4968.34|4968.34|4968.34|4968.34|4968.34|4968.34|0
1621502200000|2021-05-20 09:16:40|4968.36|4968.36|4968.65|4968.65|4968.65|4968.65|4968.36|4968.36|0
1621502210000|2021-05-20 09:16:50|4968.89|4968.89|4969.18|4969.18|4969.18|4969.18|4968.89|4968.89|0
1621502230000|2021-05-20 09:17:10|4969.47|4969.47|4969.47|4969.47|4969.47|4969.47|4969.47|4969.47|0
1621502250000|2021-05-20 09:17:30|4969.76|4969.76|4970.86|4970.86|4970.86|4970.86|4969.76|4969.76|0
1621502260000|2021-05-20 09:17:40|4971.44|4971.44|4971.73|4971.73|4971.73|4971.73|4971.44|4971.44|0
1621502280000|2021-05-20 09:18:00|4971.51|4971.51|4969.84|4969.84|4971.51|4971.51|4969.84|4969.84|0
1621502290000|2021-05-20 09:18:10|4970.07|4970.07|4970.07|4970.07|4970.07|4970.07|4970.07|4970.07|0
1621502300000|2021-05-20 09:18:20|4969.79|4969.79|4969.57|4969.57|4969.79|4969.79|4969.57|4969.57|0
1621502310000|2021-05-20 09:18:30|4969.28|4969.28|4968.54|4968.54|4969.28|4969.28|4968.54|4968.54|0
1621502330000|2021-05-20 09:18:50|4967.82|4967.82|4967.82|4967.82|4967.82|4967.82|4967.82|4967.82|0
1621502340000|2021-05-20 09:19:00|4967.34|4967.34|4966.52|4966.52|4967.34|4967.34|4966.52|4966.52|0
1621502350000|2021-05-20 09:19:10|4966.3|4966.3|4966.07|4966.07|4966.3|4966.3|4965.85|4965.85|0
1621502360000|2021-05-20 09:19:20|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|4965.63|0
1621502370000|2021-05-20 09:19:30|4965.34|4965.34|4964.82|4964.82|4965.34|4965.34|4964.82|4964.82|0
1621502380000|2021-05-20 09:19:40|4965.51|4965.51|4965.51|4965.51|4965.51|4965.51|4965.51|4965.51|0
1621502390000|2021-05-20 09:19:50|4965.03|4965.03|4964.36|4964.36|4965.03|4965.03|4964.07|4964.07|0
1621502400000|2021-05-20 09:20:00|4964.33|4964.33|4964.55|4964.55|4964.55|4964.55|4964.33|4964.33|0
1621502410000|2021-05-20 09:20:10|4965.03|4965.03|4965.03|4965.03|4965.03|4965.03|4965.03|4965.03|0
1621502420000|2021-05-20 09:20:20|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|4964.74|0
1621502430000|2021-05-20 09:20:30|4965.32|4965.32|4965.03|4965.03|4965.32|4965.32|4965.03|4965.03|0
1621502440000|2021-05-20 09:20:40|4965.32|4965.32|4964.18|4964.18|4965.53|4965.53|4964.18|4964.18|0
1621502450000|2021-05-20 09:20:50|4963.96|4963.96|4963.96|4963.96|4963.96|4963.96|4963.96|4963.96|0
1621502460000|2021-05-20 09:21:00|4964.25|4964.25|4963.75|4963.75|4964.47|4964.47|4963.75|4963.75|0
1621502470000|2021-05-20 09:21:10|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|4963.46|0
1621502480000|2021-05-20 09:21:20|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|4963.27|0
1621502490000|2021-05-20 09:21:30|4963.49|4963.49|4963.49|4963.49|4963.49|4963.49|4963.49|4963.49|0
1621502500000|2021-05-20 09:21:40|4963.73|4963.73|4963.73|4963.73|4963.73|4963.73|4963.73|4963.73|0
1621502510000|2021-05-20 09:21:50|4963.51|4963.51|4963.22|4963.22|4963.51|4963.51|4963.22|4963.22|0
1621502520000|2021-05-20 09:22:00|4962.29|4962.29|4961.54|4961.54|4962.5|4962.5|4961.54|4961.54|0
1621502530000|2021-05-20 09:22:10|4961.76|4961.76|4961.71|4961.71|4962|4962|4961.42|4961.42|0
1621502540000|2021-05-20 09:22:20|4961.13|4961.13|4961.18|4961.18|4961.23|4961.23|4961.13|4961.13|0
1621502550000|2021-05-20 09:22:30|4960.7|4960.7|4959.88|4959.88|4960.7|4960.7|4959.88|4959.88|0
1621502560000|2021-05-20 09:22:40|4959.45|4959.45|4959.23|4959.23|4959.45|4959.45|4959.23|4959.23|0
1621502570000|2021-05-20 09:22:50|4959.67|4959.67|4957.87|4957.87|4959.67|4959.67|4957.36|4957.36|0
1621502580000|2021-05-20 09:23:00|4958.16|4958.16|4958.16|4958.16|4958.44|4958.44|4958.16|4958.16|0
1621502590000|2021-05-20 09:23:10|4957.94|4957.94|4957.7|4957.7|4958.16|4958.16|4957.25|4957.25|0
1621502600000|2021-05-20 09:23:20|4956.64|4956.64|4956.93|4956.93|4956.93|4956.93|4956.64|4956.64|0
1621502610000|2021-05-20 09:23:30|4956.69|4956.69|4955.78|4955.78|4956.93|4956.93|4955.78|4955.78|0
1621502620000|2021-05-20 09:23:40|4955.49|4955.49|4955.49|4955.49|4955.49|4955.49|4955.49|4955.49|0
1621502630000|2021-05-20 09:23:50|4955.71|4955.71|4957.78|4957.78|4957.78|4957.78|4955.71|4955.71|0
1621502640000|2021-05-20 09:24:00|4957.49|4957.49|4958.07|4958.07|4958.07|4958.07|4957.49|4957.49|0
1621502650000|2021-05-20 09:24:10|4957.78|4957.78|4957.33|4957.33|4957.78|4957.78|4957.33|4957.33|0
1621502660000|2021-05-20 09:24:20|4957.04|4957.04|4958.02|4958.02|4958.02|4958.02|4957.04|4957.04|0
1621502670000|2021-05-20 09:24:30|4957.59|4957.59|4957.23|4957.23|4957.59|4957.59|4957.23|4957.23|0
1621502680000|2021-05-20 09:24:40|4957.01|4957.01|4956.29|4956.29|4957.01|4957.01|4956.29|4956.29|0
1621502690000|2021-05-20 09:24:50|4956.05|4956.05|4954.42|4954.42|4956.05|4956.05|4954.42|4954.42|0
1621502700000|2021-05-20 09:25:00|4954.36|4954.36|4955.2|4955.2|4955.2|4955.2|4954.32|4954.32|0
1621502720000|2021-05-20 09:25:20|4955.49|4955.49|4956.16|4956.16|4956.16|4956.16|4955.49|4955.49|0
1621502730000|2021-05-20 09:25:30|4956.22|4956.22|4955.98|4955.98|4956.22|4956.22|4955.98|4955.98|0
1621502750000|2021-05-20 09:25:50|4955.74|4955.74|4955.45|4955.45|4955.74|4955.74|4955.16|4955.16|0
1621502760000|2021-05-20 09:26:00|4955.16|4955.16|4955.16|4955.16|4955.16|4955.16|4955.16|4955.16|0
1621502770000|2021-05-20 09:26:10|4954.88|4954.88|4954.01|4954.01|4954.88|4954.88|4954.01|4954.01|0
1621502780000|2021-05-20 09:26:20|4953.77|4953.77|4953.24|4953.24|4953.77|4953.77|4952.96|4952.96|0
1621502790000|2021-05-20 09:26:30|4952.96|4952.96|4952.96|4952.96|4952.96|4952.96|4952.96|4952.96|0
1621502800000|2021-05-20 09:26:40|4953.19|4953.19|4953.43|4953.43|4954.01|4954.01|4953.19|4953.19|0
1621502810000|2021-05-20 09:26:50|4954.01|4954.01|4954.25|4954.25|4954.25|4954.25|4954.01|4954.01|0
1621502820000|2021-05-20 09:27:00|4954.47|4954.47|4955.5|4955.5|4955.79|4955.79|4954.47|4954.47|0
1621502830000|2021-05-20 09:27:10|4955.93|4955.93|4955.21|4955.21|4955.93|4955.93|4954.99|4954.99|0
1621502840000|2021-05-20 09:27:20|4954.99|4954.99|4953.99|4953.99|4954.99|4954.99|4953.99|4953.99|0
1621502850000|2021-05-20 09:27:30|4954.28|4954.28|4954.52|4954.52|4954.52|4954.52|4954.28|4954.28|0
1621502860000|2021-05-20 09:27:40|4954.8|4954.8|4954.83|4954.83|4955.26|4955.26|4954.76|4954.76|0
1621502870000|2021-05-20 09:27:50|4954.11|4954.11|4953.24|4953.24|4954.11|4954.11|4953.03|4953.03|0
1621502880000|2021-05-20 09:28:00|4954.06|4954.06|4954.64|4954.64|4954.64|4954.64|4954.06|4954.06|0
1621502900000|2021-05-20 09:28:20|4954.93|4954.93|4954.06|4954.06|4954.93|4954.93|4954.06|4954.06|0
1621502920000|2021-05-20 09:28:40|4953.84|4953.84|4953.56|4953.56|4953.84|4953.84|4953.56|4953.56|0
1621502930000|2021-05-20 09:28:50|4952.84|4952.84|4952.41|4952.41|4952.84|4952.84|4952.41|4952.41|0
1621502940000|2021-05-20 09:29:00|4952.7|4952.7|4952.7|4952.7|4952.98|4952.98|4952.7|4952.7|0
1621502960000|2021-05-20 09:29:20|4952.41|4952.41|4952.93|4952.93|4952.93|4952.93|4952.41|4952.41|0
1621502970000|2021-05-20 09:29:30|4952.65|4952.65|4950.87|4950.87|4952.65|4952.65|4950.87|4950.87|0
1621502980000|2021-05-20 09:29:40|4951.16|4951.16|4952.07|4952.07|4952.07|4952.07|4951.16|4951.16|0
1621503000000|2021-05-20 09:30:00|4952.65|4952.65|4953.19|4953.19|4953.19|4953.19|4952.65|4952.65|0
1621503010000|2021-05-20 09:30:10|4953.23|4953.23|4954.6|4954.6|4954.6|4954.6|4953.23|4953.23|0
1621503020000|2021-05-20 09:30:20|4955.08|4955.08|4955.12|4955.12|4955.12|4955.12|4955.08|4955.08|0
1621503040000|2021-05-20 09:30:40|4954.9|4954.9|4954.4|4954.4|4954.9|4954.9|4954.33|4954.33|0
1621503050000|2021-05-20 09:30:50|4954.34|4954.34|4953.91|4953.91|4954.34|4954.34|4953.15|4953.15|0
1621503060000|2021-05-20 09:31:00|4954.2|4954.2|4954.95|4954.95|4954.95|4954.95|4954.2|4954.2|0
1621503070000|2021-05-20 09:31:10|4954.66|4954.66|4954.85|4954.85|4954.85|4954.85|4954.37|4954.37|0
1621503090000|2021-05-20 09:31:30|4955.06|4955.06|4955.83|4955.83|4956.12|4956.12|4955.06|4955.06|0
1621503100000|2021-05-20 09:31:40|4955.54|4955.54|4954.96|4954.96|4955.54|4955.54|4954.96|4954.96|0
1621503110000|2021-05-20 09:31:50|4953.81|4953.81|4953.19|4953.19|4953.81|4953.81|4953.19|4953.19|0
1621503120000|2021-05-20 09:32:00|4953.15|4953.15|4951.28|4951.28|4953.15|4953.15|4951.28|4951.28|0
1621503150000|2021-05-20 09:32:30|4951.85|4951.85|4951.85|4951.85|4951.85|4951.85|4951.85|4951.85|0
1621503160000|2021-05-20 09:32:40|4951.18|4951.18|4951.18|4951.18|4951.18|4951.18|4950.97|4950.97|0
1621503170000|2021-05-20 09:32:50|4951.4|4951.4|4951.56|4951.56|4951.56|4951.56|4950.2|4950.2|0
1621503180000|2021-05-20 09:33:00|4951.28|4951.28|4951.85|4951.85|4951.85|4951.85|4951.28|4951.28|0
1621503190000|2021-05-20 09:33:10|4952.07|4952.07|4953.77|4953.77|4953.77|4953.77|4952.07|4952.07|0
1621503210000|2021-05-20 09:33:30|4954.06|4954.06|4955.28|4955.28|4955.5|4955.5|4953.77|4953.77|0
1621503230000|2021-05-20 09:33:50|4954.78|4954.78|4953.85|4953.85|4954.78|4954.78|4953.85|4953.85|0
1621503240000|2021-05-20 09:34:00|4953.76|4953.76|4954.27|4954.27|4954.27|4954.27|4953.76|4953.76|0
1621503250000|2021-05-20 09:34:10|4953.76|4953.76|4953.76|4953.76|4953.76|4953.76|4953.76|4953.76|0
1621503260000|2021-05-20 09:34:20|4953.71|4953.71|4953.74|4953.74|4953.74|4953.74|4953.71|4953.71|0
1621503270000|2021-05-20 09:34:30|4954.03|4954.03|4955.23|4955.23|4955.23|4955.23|4954.03|4954.03|0
1621503280000|2021-05-20 09:34:40|4954.94|4954.94|4955.01|4955.01|4955.01|4955.01|4954.72|4954.72|0
1621503290000|2021-05-20 09:34:50|4954.43|4954.43|4954.72|4954.72|4954.72|4954.72|4954.43|4954.43|0
1621503300000|2021-05-20 09:35:00|4954.43|4954.43|4954.43|4954.43|4954.43|4954.43|4954.43|4954.43|0
1621503310000|2021-05-20 09:35:10|4954.22|4954.22|4954.43|4954.43|4954.43|4954.43|4954.22|4954.22|0
1621503320000|2021-05-20 09:35:20|4954.87|4954.87|4955.44|4955.44|4955.44|4955.44|4954.87|4954.87|0
1621503330000|2021-05-20 09:35:30|4955.22|4955.22|4955.95|4955.95|4956.41|4956.41|4955.16|4955.16|0
1621503340000|2021-05-20 09:35:40|4955.66|4955.66|4955.69|4955.69|4955.69|4955.69|4955.66|4955.66|0
1621503360000|2021-05-20 09:36:00|4955.45|4955.45|4955.45|4955.45|4955.45|4955.45|4955.45|4955.45|0
1621503370000|2021-05-20 09:36:10|4955.02|4955.02|4955.02|4955.02|4955.02|4955.02|4955.02|4955.02|0
1621503380000|2021-05-20 09:36:20|4954.54|4954.54|4953.82|4953.82|4954.54|4954.54|4953.82|4953.82|0
1621503400000|2021-05-20 09:36:40|4953.53|4953.53|4953.1|4953.1|4953.53|4953.53|4953.1|4953.1|0
1621503410000|2021-05-20 09:36:50|4952.81|4952.81|4946.85|4946.85|4952.81|4952.81|4946.52|4946.52|0
1621503420000|2021-05-20 09:37:00|4946.86|4946.86|4946.86|4946.86|4946.86|4946.86|4946.86|4946.86|0
1621503440000|2021-05-20 09:37:20|4946.29|4946.29|4946.05|4946.05|4946.29|4946.29|4945.52|4945.52|0
1621503450000|2021-05-20 09:37:30|4945.81|4945.81|4945.23|4945.23|4945.81|4945.81|4945.23|4945.23|0
1621503460000|2021-05-20 09:37:40|4946.1|4946.1|4947.37|4947.37|4947.37|4947.37|4946.1|4946.1|0
1621503470000|2021-05-20 09:37:50|4947.66|4947.66|4947.95|4947.95|4947.95|4947.95|4947.66|4947.66|0
1621503480000|2021-05-20 09:38:00|4949.33|4949.33|4949.64|4949.64|4949.64|4949.64|4949.33|4949.33|0
1621503490000|2021-05-20 09:38:10|4950.32|4950.32|4949.57|4949.57|4950.32|4950.32|4949.57|4949.57|0
1621503500000|2021-05-20 09:38:20|4950.22|4950.22|4950.22|4950.22|4950.22|4950.22|4950.22|4950.22|0
1621503510000|2021-05-20 09:38:30|4949.98|4949.98|4949.68|4949.68|4949.98|4949.98|4949.55|4949.55|0
1621503520000|2021-05-20 09:38:40|4949.67|4949.67|4949|4949|4949.67|4949.67|4949|4949|0
1621503530000|2021-05-20 09:38:50|4949.22|4949.22|4948.4|4948.4|4949.22|4949.22|4948.4|4948.4|0
1621503540000|2021-05-20 09:39:00|4947.44|4947.44|4947.18|4947.18|4947.44|4947.44|4947.18|4947.18|0
1621503550000|2021-05-20 09:39:10|4946.94|4946.94|4948.38|4948.38|4948.38|4948.38|4946.94|4946.94|0
1621503560000|2021-05-20 09:39:20|4948.67|4948.67|4948.96|4948.96|4948.96|4948.96|4948.67|4948.67|0
1621503570000|2021-05-20 09:39:30|4948.74|4948.74|4948.43|4948.43|4948.74|4948.74|4948.41|4948.41|0
1621503580000|2021-05-20 09:39:40|4948.72|4948.72|4946.99|4946.99|4948.72|4948.72|4946.75|4946.75|0
1621503590000|2021-05-20 09:39:50|4947.28|4947.28|4947.28|4947.28|4947.57|4947.57|4947.28|4947.28|0
1621503600000|2021-05-20 09:40:00|4946.99|4946.99|4945.5|4945.5|4946.99|4946.99|4945.5|4945.5|0
1621503620000|2021-05-20 09:40:20|4945.79|4945.79|4946.24|4946.24|4946.24|4946.24|4945.79|4945.79|0
1621503630000|2021-05-20 09:40:30|4946.46|4946.46|4946.99|4946.99|4946.99|4946.99|4946.46|4946.46|0
1621503650000|2021-05-20 09:40:50|4947.2|4947.2|4947.2|4947.2|4947.2|4947.2|4947.2|4947.2|0
1621503670000|2021-05-20 09:41:10|4947.68|4947.68|4947.97|4947.97|4947.97|4947.97|4947.68|4947.68|0
1621503690000|2021-05-20 09:41:30|4948.55|4948.55|4948.55|4948.55|4948.55|4948.55|4948.55|4948.55|0
1621503710000|2021-05-20 09:41:50|4948.84|4948.84|4948.48|4948.48|4949.05|4949.05|4948.48|4948.48|0
1621503720000|2021-05-20 09:42:00|4948.77|4948.77|4948.98|4948.98|4948.98|4948.98|4948.77|4948.77|0
1621503740000|2021-05-20 09:42:20|4948.69|4948.69|4948.24|4948.24|4948.69|4948.69|4948.24|4948.24|0
1621503750000|2021-05-20 09:42:30|4948.48|4948.48|4949.58|4949.58|4949.58|4949.58|4948.48|4948.48|0
1621503780000|2021-05-20 09:43:00|4949.55|4949.55|4949.55|4949.55|4949.55|4949.55|4949.55|4949.55|0
1621503790000|2021-05-20 09:43:10|4949.84|4949.84|4950.97|4950.97|4950.97|4950.97|4949.84|4949.84|0
1621503800000|2021-05-20 09:43:20|4951.19|4951.19|4951.19|4951.19|4951.19|4951.19|4951.19|4951.19|0
1621503810000|2021-05-20 09:43:30|4951.47|4951.47|4952.19|4952.19|4952.19|4952.19|4951.47|4951.47|0
1621503820000|2021-05-20 09:43:40|4953.15|4953.15|4954.09|4954.09|4954.09|4954.09|4953.15|4953.15|0
1621503840000|2021-05-20 09:44:00|4954.37|4954.37|4955.33|4955.33|4955.62|4955.62|4954.37|4954.37|0
1621503850000|2021-05-20 09:44:10|4955.1|4955.1|4954.42|4954.42|4955.1|4955.1|4954.42|4954.42|0
1621503860000|2021-05-20 09:44:20|4954.71|4954.71|4955.17|4955.17|4955.17|4955.17|4954.71|4954.71|0
1621503870000|2021-05-20 09:44:30|4954.69|4954.69|4954.98|4954.98|4954.98|4954.98|4954.69|4954.69|0
1621503880000|2021-05-20 09:44:40|4954.76|4954.76|4954.76|4954.76|4954.76|4954.76|4954.76|4954.76|0
1621503890000|2021-05-20 09:44:50|4955|4955|4957.23|4957.23|4957.23|4957.23|4955|4955|0
1621503900000|2021-05-20 09:45:00|4957.25|4957.25|4957.25|4957.25|4957.25|4957.25|4957.25|4957.25|0
1621503910000|2021-05-20 09:45:10|4957.01|4957.01|4958.07|4958.07|4958.07|4958.07|4957.01|4957.01|0
1621503920000|2021-05-20 09:45:20|4958.28|4958.28|4958.52|4958.52|4958.52|4958.52|4958.28|4958.28|0
1621503930000|2021-05-20 09:45:30|4958.81|4958.81|4959.24|4959.24|4959.24|4959.24|4958.81|4958.81|0
1621503940000|2021-05-20 09:45:40|4958.95|4958.95|4960.54|4960.54|4960.54|4960.54|4958.95|4958.95|0
1621503950000|2021-05-20 09:45:50|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|4960.83|0
1621503960000|2021-05-20 09:46:00|4961.4|4961.4|4961.4|4961.4|4961.4|4961.4|4961.4|4961.4|0
1621503970000|2021-05-20 09:46:10|4961.44|4961.44|4961.73|4961.73|4961.73|4961.73|4961.44|4961.44|0
1621503990000|2021-05-20 09:46:30|4963.07|4963.07|4962.89|4962.89|4963.1|4963.1|4962.89|4962.89|0
1621504010000|2021-05-20 09:46:50|4962.6|4962.6|4961.8|4961.8|4962.6|4962.6|4961.8|4961.8|0
1621504020000|2021-05-20 09:47:00|4961.33|4961.33|4961.04|4961.04|4961.33|4961.33|4961.04|4961.04|0
1621504030000|2021-05-20 09:47:10|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|4960.39|0
1621504040000|2021-05-20 09:47:20|4960.68|4960.68|4960.68|4960.68|4960.68|4960.68|4960.68|4960.68|0
1621504060000|2021-05-20 09:47:40|4960.92|4960.92|4961.93|4961.93|4962.22|4962.22|4960.92|4960.92|0
1621504080000|2021-05-20 09:48:00|4962.57|4962.57|4962.57|4962.57|4962.57|4962.57|4962.57|4962.57|0
1621504090000|2021-05-20 09:48:10|4962.14|4962.14|4962.14|4962.14|4962.14|4962.14|4962.14|4962.14|0
1621504100000|2021-05-20 09:48:20|4962.38|4962.38|4962.38|4962.38|4962.67|4962.67|4962.38|4962.38|0
1621504110000|2021-05-20 09:48:30|4961.85|4961.85|4961.56|4961.56|4961.85|4961.85|4961.56|4961.56|0
1621504130000|2021-05-20 09:48:50|4961.33|4961.33|4961.8|4961.8|4961.8|4961.8|4961.33|4961.33|0
1621504140000|2021-05-20 09:49:00|4961.83|4961.83|4962.32|4962.32|4962.32|4962.32|4961.83|4961.83|0
1621504150000|2021-05-20 09:49:10|4962.56|4962.56|4964.29|4964.29|4964.29|4964.29|4962.56|4962.56|0
1621504160000|2021-05-20 09:49:20|4964.58|4964.58|4964.9|4964.9|4964.9|4964.9|4964.58|4964.58|0
1621504170000|2021-05-20 09:49:30|4964.92|4964.92|4966.09|4966.09|4966.09|4966.09|4964.92|4964.92|0
1621504180000|2021-05-20 09:49:40|4966.38|4966.38|4966.44|4966.44|4966.44|4966.44|4966.38|4966.38|0
1621504190000|2021-05-20 09:49:50|4966.68|4966.68|4967.75|4967.75|4967.75|4967.75|4966.68|4966.68|0
1621504210000|2021-05-20 09:50:10|4967.53|4967.53|4967.53|4967.53|4967.53|4967.53|4967.53|4967.53|0
1621504220000|2021-05-20 09:50:20|4967.24|4967.24|4967.24|4967.24|4967.24|4967.24|4967.24|4967.24|0
1621504230000|2021-05-20 09:50:30|4966.81|4966.81|4966.52|4966.52|4966.81|4966.81|4966.52|4966.52|0
1621504250000|2021-05-20 09:50:50|4965.8|4965.8|4964.06|4964.06|4965.8|4965.8|4964.06|4964.06|0
1621504270000|2021-05-20 09:51:10|4964.13|4964.13|4964.42|4964.42|4964.42|4964.42|4964.13|4964.13|0
1621504280000|2021-05-20 09:51:20|4964.13|4964.13|4963.63|4963.63|4964.13|4964.13|4963.63|4963.63|0
1621504290000|2021-05-20 09:51:30|4963.34|4963.34|4963.34|4963.34|4963.34|4963.34|4963.34|4963.34|0
1621504310000|2021-05-20 09:51:50|4963.05|4963.05|4962.62|4962.62|4963.05|4963.05|4962.62|4962.62|0
1621504350000|2021-05-20 09:52:30|4962.86|4962.86|4962.81|4962.81|4962.86|4962.86|4962.33|4962.33|0
1621504360000|2021-05-20 09:52:40|4963.58|4963.58|4964.3|4964.3|4964.3|4964.3|4963.58|4963.58|0
1621504380000|2021-05-20 09:53:00|4964.59|4964.59|4965.09|4965.09|4965.09|4965.09|4964.59|4964.59|0
1621504390000|2021-05-20 09:53:10|4965.57|4965.57|4965.57|4965.57|4965.57|4965.57|4965.57|4965.57|0
1621504420000|2021-05-20 09:53:40|4965.33|4965.33|4965.33|4965.33|4965.33|4965.33|4965.33|4965.33|0
1621504430000|2021-05-20 09:53:50|4965.91|4965.91|4966.15|4966.15|4966.15|4966.15|4965.91|4965.91|0
1621504450000|2021-05-20 09:54:10|4965.86|4965.86|4965.86|4965.86|4965.86|4965.86|4965.86|4965.86|0
1621504470000|2021-05-20 09:54:30|4966.15|4966.15|4966.15|4966.15|4966.15|4966.15|4966.15|4966.15|0
1621504480000|2021-05-20 09:54:40|4964.85|4964.85|4964.21|4964.21|4964.85|4964.85|4964.21|4964.21|0
1621504490000|2021-05-20 09:54:50|4964.44|4964.44|4965.09|4965.09|4965.09|4965.09|4964.44|4964.44|0
1621504510000|2021-05-20 09:55:10|4964.8|4964.8|4964.06|4964.06|4964.8|4964.8|4964.06|4964.06|0
1621504540000|2021-05-20 09:55:40|4963.84|4963.84|4963.6|4963.6|4963.89|4963.89|4963.6|4963.6|0
1621504550000|2021-05-20 09:55:50|4962.73|4962.73|4963.14|4963.14|4963.43|4963.43|4962.73|4962.73|0
1621504560000|2021-05-20 09:56:00|4962.9|4962.9|4962.38|4962.38|4962.9|4962.9|4962.38|4962.38|0
1621504580000|2021-05-20 09:56:20|4962.83|4962.83|4963.07|4963.07|4963.07|4963.07|4962.83|4962.83|0
1621504590000|2021-05-20 09:56:30|4963.74|4963.74|4964.85|4964.85|4964.85|4964.85|4963.74|4963.74|0
1621504620000|2021-05-20 09:57:00|4965.06|4965.06|4966.26|4966.26|4966.26|4966.26|4965.06|4965.06|0
1621504630000|2021-05-20 09:57:10|4966.28|4966.28|4965.99|4965.99|4966.28|4966.28|4965.99|4965.99|0
1621504650000|2021-05-20 09:57:30|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|0
1621504670000|2021-05-20 09:57:50|4966.71|4966.71|4966.71|4966.71|4966.71|4966.71|4966.42|4966.42|0
1621504680000|2021-05-20 09:58:00|4966.95|4966.95|4966.95|4966.95|4966.95|4966.95|4966.95|4966.95|0
1621504690000|2021-05-20 09:58:10|4966.73|4966.73|4966.73|4966.73|4966.73|4966.73|4966.73|4966.73|0
1621504700000|2021-05-20 09:58:20|4966.95|4966.95|4968.12|4968.12|4968.12|4968.12|4966.95|4966.95|0
1621504710000|2021-05-20 09:58:30|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|4968.16|0
1621504720000|2021-05-20 09:58:40|4968.37|4968.37|4968.37|4968.37|4968.37|4968.37|4968.37|4968.37|0
1621504730000|2021-05-20 09:58:50|4968.09|4968.09|4967.85|4967.85|4968.37|4968.37|4967.85|4967.85|0
1621504740000|2021-05-20 09:59:00|4968.09|4968.09|4968.09|4968.09|4968.09|4968.09|4968.09|4968.09|0
1621504750000|2021-05-20 09:59:10|4968.37|4968.37|4968.9|4968.9|4968.9|4968.9|4968.37|4968.37|0
1621504760000|2021-05-20 09:59:20|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|4968.92|0
1621504770000|2021-05-20 09:59:30|4969.16|4969.16|4969.4|4969.4|4969.4|4969.4|4969.16|4969.16|0
1621504780000|2021-05-20 09:59:40|4970.05|4970.05|4971.29|4971.29|4971.29|4971.29|4970.05|4970.05|0
1621504790000|2021-05-20 09:59:50|4971.33|4971.33|4971.76|4971.76|4971.76|4971.76|4971.09|4971.09|0
1621504800000|2021-05-20 10:00:00|4971.53|4971.53|4970.09|4970.09|4972|4972|4970.09|4970.09|0
1621504810000|2021-05-20 10:00:10|4969.8|4969.8|4970.09|4970.09|4970.09|4970.09|4969.8|4969.8|0
1621504820000|2021-05-20 10:00:20|4969.85|4969.85|4969.85|4969.85|4969.85|4969.85|4969.85|4969.85|0
1621504830000|2021-05-20 10:00:30|4969.61|4969.61|4969.35|4969.35|4969.61|4969.61|4969.32|4969.32|0
1621504840000|2021-05-20 10:00:40|4968.73|4968.73|4969.02|4969.02|4969.02|4969.02|4968.73|4968.73|0
1621504860000|2021-05-20 10:01:00|4969.49|4969.49|4970.09|4970.09|4970.09|4970.09|4969.49|4969.49|0
1621504870000|2021-05-20 10:01:10|4970.1|4970.1|4970.1|4970.1|4970.1|4970.1|4970.1|4970.1|0
1621504880000|2021-05-20 10:01:20|4969.87|4969.87|4969.87|4969.87|4969.87|4969.87|4969.87|4969.87|0
1621504890000|2021-05-20 10:01:30|4970.15|4970.15|4970.68|4970.68|4970.68|4970.68|4970.15|4970.15|0
1621504900000|2021-05-20 10:01:40|4970.44|4970.44|4968.86|4968.86|4970.44|4970.44|4968.86|4968.86|0
1621504920000|2021-05-20 10:02:00|4967.56|4967.56|4966.48|4966.48|4967.56|4967.56|4966.48|4966.48|0
1621504930000|2021-05-20 10:02:10|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|4967.06|0
1621504940000|2021-05-20 10:02:20|4967.12|4967.12|4966.81|4966.81|4967.34|4967.34|4966.81|4966.81|0
1621504950000|2021-05-20 10:02:30|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|4966.28|0
1621504970000|2021-05-20 10:02:50|4965.81|4965.81|4965.81|4965.81|4965.81|4965.81|4965.81|4965.81|0
1621504980000|2021-05-20 10:03:00|4965.23|4965.23|4964.71|4964.71|4965.23|4965.23|4964.71|4964.71|0
1621504990000|2021-05-20 10:03:10|4964.43|4964.43|4964.41|4964.41|4964.43|4964.43|4964.41|4964.41|0
1621505000000|2021-05-20 10:03:20|4964.7|4964.7|4964.46|4964.46|4964.7|4964.7|4964.46|4964.46|0
1621505010000|2021-05-20 10:03:30|4964.17|4964.17|4963.88|4963.88|4964.17|4964.17|4963.88|4963.88|0
1621505030000|2021-05-20 10:03:50|4963.59|4963.59|4963.88|4963.88|4963.88|4963.88|4963.59|4963.59|0
1621505040000|2021-05-20 10:04:00|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|0
1621505050000|2021-05-20 10:04:10|4963.88|4963.88|4964.51|4964.51|4964.51|4964.51|4963.88|4963.88|0
1621505060000|2021-05-20 10:04:20|4964.57|4964.57|4964.57|4964.57|4964.57|4964.57|4964.57|4964.57|0
1621505080000|2021-05-20 10:04:40|4964.79|4964.79|4965.07|4965.07|4965.07|4965.07|4964.79|4964.79|0
1621505100000|2021-05-20 10:05:00|4965.89|4965.89|4965.89|4965.89|4965.89|4965.89|4965.89|4965.89|0
1621505120000|2021-05-20 10:05:20|4966.18|4966.18|4966.42|4966.42|4966.42|4966.42|4966.18|4966.18|0
1621505130000|2021-05-20 10:05:30|4966.64|4966.64|4966.64|4966.64|4966.64|4966.64|4966.64|4966.64|0
1621505150000|2021-05-20 10:05:50|4966.65|4966.65|4966.65|4966.65|4966.65|4966.65|4966.65|4966.65|0
1621505160000|2021-05-20 10:06:00|4966.77|4966.77|4968.98|4968.98|4968.98|4968.98|4966.77|4966.77|0
1621505170000|2021-05-20 10:06:10|4969.27|4969.27|4969.97|4969.97|4969.97|4969.97|4969.27|4969.27|0
1621505180000|2021-05-20 10:06:20|4969.45|4969.45|4969.01|4969.01|4969.45|4969.45|4969.01|4969.01|0
1621505190000|2021-05-20 10:06:30|4968.54|4968.54|4968.77|4968.77|4968.77|4968.77|4968.54|4968.54|0
1621505200000|2021-05-20 10:06:40|4969.01|4969.01|4969.01|4969.01|4969.01|4969.01|4969.01|4969.01|0
1621505210000|2021-05-20 10:06:50|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|0
1621505220000|2021-05-20 10:07:00|4968.83|4968.83|4968.59|4968.59|4968.83|4968.83|4968.59|4968.59|0
1621505230000|2021-05-20 10:07:10|4968.88|4968.88|4968.88|4968.88|4968.88|4968.88|4968.88|4968.88|0
1621505250000|2021-05-20 10:07:30|4968.35|4968.35|4968.64|4968.64|4968.64|4968.64|4968.35|4968.35|0
1621505260000|2021-05-20 10:07:40|4969.11|4969.11|4969.4|4969.4|4969.4|4969.4|4969.11|4969.11|0
1621505280000|2021-05-20 10:08:00|4969.64|4969.64|4969.86|4969.86|4969.86|4969.86|4969.64|4969.64|0
1621505300000|2021-05-20 10:08:20|4970.15|4970.15|4971.14|4971.14|4971.14|4971.14|4970.15|4970.15|0
1621505310000|2021-05-20 10:08:30|4970.66|4970.66|4970.65|4970.65|4970.66|4970.66|4970.65|4970.65|0
1621505320000|2021-05-20 10:08:40|4970.36|4970.36|4970.65|4970.65|4970.65|4970.65|4970.36|4970.36|0
1621505340000|2021-05-20 10:09:00|4970.93|4970.93|4971.17|4971.17|4971.17|4971.17|4970.93|4970.93|0
1621505370000|2021-05-20 10:09:30|4970.74|4970.74|4970.73|4970.73|4970.74|4970.74|4970.73|4970.73|0
1621505380000|2021-05-20 10:09:40|4971.21|4971.21|4971.5|4971.5|4971.5|4971.5|4971.21|4971.21|0
1621505410000|2021-05-20 10:10:10|4972.44|4972.44|4972.44|4972.44|4972.44|4972.44|4972.44|4972.44|0
1621505420000|2021-05-20 10:10:20|4972.68|4972.68|4972.68|4972.68|4972.68|4972.68|4972.68|4972.68|0
1621505430000|2021-05-20 10:10:30|4972.39|4972.39|4972.68|4972.68|4972.68|4972.68|4972.39|4972.39|0
1621505440000|2021-05-20 10:10:40|4972.71|4972.71|4971.59|4971.59|4972.71|4972.71|4971.52|4971.52|0
1621505450000|2021-05-20 10:10:50|4971.83|4971.83|4971.83|4971.83|4971.83|4971.83|4971.83|4971.83|0
1621505460000|2021-05-20 10:11:00|4971.54|4971.54|4971.06|4971.06|4971.54|4971.54|4971.06|4971.06|0
1621505480000|2021-05-20 10:11:20|4970.34|4970.34|4970.34|4970.34|4970.34|4970.34|4970.34|4970.34|0
1621505490000|2021-05-20 10:11:30|4970.63|4970.63|4966.35|4966.35|4970.63|4970.63|4966.35|4966.35|0
1621505510000|2021-05-20 10:11:50|4966.36|4966.36|4966.36|4966.36|4966.36|4966.36|4966.36|4966.36|0
1621505520000|2021-05-20 10:12:00|4965.79|4965.79|4965.79|4965.79|4965.79|4965.79|4965.79|4965.79|0
1621505540000|2021-05-20 10:12:20|4965.31|4965.31|4967.08|4967.08|4967.08|4967.08|4965.31|4965.31|0
1621505550000|2021-05-20 10:12:30|4967.37|4967.37|4967.37|4967.37|4967.37|4967.37|4967.37|4967.37|0
1621505560000|2021-05-20 10:12:40|4967.08|4967.08|4967.08|4967.08|4967.08|4967.08|4967.08|4967.08|0
1621505570000|2021-05-20 10:12:50|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|4966.8|0
1621505580000|2021-05-20 10:13:00|4966.51|4966.51|4966.99|4966.99|4966.99|4966.99|4966.51|4966.51|0
1621505590000|2021-05-20 10:13:10|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|0
1621505600000|2021-05-20 10:13:20|4966.99|4966.99|4966.66|4966.66|4966.99|4966.99|4966.66|4966.66|0
1621505610000|2021-05-20 10:13:30|4966.87|4966.87|4966.92|4966.92|4967.38|4967.38|4966.87|4966.87|0
1621505650000|2021-05-20 10:14:10|4967.16|4967.16|4967.62|4967.62|4967.62|4967.62|4967.16|4967.16|0
1621505670000|2021-05-20 10:14:30|4968.41|4968.41|4969.18|4969.18|4969.47|4969.47|4968.41|4968.41|0
1621505680000|2021-05-20 10:14:40|4969.47|4969.47|4969.47|4969.47|4969.47|4969.47|4969.47|4969.47|0
1621505690000|2021-05-20 10:14:50|4969.18|4969.18|4969.18|4969.18|4969.18|4969.18|4969.18|4969.18|0
1621505700000|2021-05-20 10:15:00|4968.65|4968.65|4967.34|4967.34|4968.65|4968.65|4967.34|4967.34|0
1621505710000|2021-05-20 10:15:10|4966.39|4966.39|4966.39|4966.39|4966.39|4966.39|4966.39|4966.39|0
1621505730000|2021-05-20 10:15:30|4965.81|4965.81|4965.14|4965.14|4965.81|4965.81|4965.14|4965.14|0
1621505740000|2021-05-20 10:15:40|4964.85|4964.85|4964.78|4964.78|4964.85|4964.85|4964.03|4964.03|0
1621505750000|2021-05-20 10:15:50|4964.75|4964.75|4964.46|4964.46|4964.75|4964.75|4964.46|4964.46|0
1621505770000|2021-05-20 10:16:10|4964.75|4964.75|4964.76|4964.76|4964.76|4964.76|4964.75|4964.75|0
1621505780000|2021-05-20 10:16:20|4964.47|4964.47|4965.05|4965.05|4965.05|4965.05|4964.47|4964.47|0
1621505790000|2021-05-20 10:16:30|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|4965.34|0
1621505800000|2021-05-20 10:16:40|4965.63|4965.63|4965.61|4965.61|4965.63|4965.63|4965.61|4965.61|0
1621505810000|2021-05-20 10:16:50|4965.38|4965.38|4965.38|4965.38|4965.38|4965.38|4965.38|4965.38|0
1621505820000|2021-05-20 10:17:00|4965.36|4965.36|4965.9|4965.9|4965.9|4965.9|4965.36|4965.36|0
1621505830000|2021-05-20 10:17:10|4966.11|4966.11|4966.11|4966.11|4966.11|4966.11|4966.11|4966.11|0
1621505850000|2021-05-20 10:17:30|4966.06|4966.06|4965.78|4965.78|4966.06|4966.06|4965.78|4965.78|0
1621505860000|2021-05-20 10:17:40|4965.73|4965.73|4963.65|4963.65|4966.02|4966.02|4963.65|4963.65|0
1621505870000|2021-05-20 10:17:50|4963.22|4963.22|4964.93|4964.93|4964.93|4964.93|4963.22|4963.22|0
1621505890000|2021-05-20 10:18:10|4964.35|4964.35|4963.58|4963.58|4964.35|4964.35|4963.58|4963.58|0
1621505900000|2021-05-20 10:18:20|4963.82|4963.82|4963.89|4963.89|4964.11|4964.11|4963.6|4963.6|0
1621505910000|2021-05-20 10:18:30|4963.6|4963.6|4963.39|4963.39|4963.6|4963.6|4963.39|4963.39|0
1621505920000|2021-05-20 10:18:40|4963.1|4963.1|4962.46|4962.46|4963.1|4963.1|4962.46|4962.46|0
1621505930000|2021-05-20 10:18:50|4962.25|4962.25|4961.53|4961.53|4962.25|4962.25|4961.53|4961.53|0
1621505940000|2021-05-20 10:19:00|4961.75|4961.75|4961.75|4961.75|4961.75|4961.75|4961.75|4961.75|0
1621505950000|2021-05-20 10:19:10|4962.73|4962.73|4963.02|4963.02|4963.02|4963.02|4962.73|4962.73|0
1621505960000|2021-05-20 10:19:20|4962.9|4962.9|4963.81|4963.81|4963.81|4963.81|4962.9|4962.9|0
1621505980000|2021-05-20 10:19:40|4963.52|4963.52|4962.76|4962.76|4963.52|4963.52|4962.76|4962.76|0
1621505990000|2021-05-20 10:19:50|4962.73|4962.73|4962.73|4962.73|4962.73|4962.73|4962.73|4962.73|0
1621506000000|2021-05-20 10:20:00|4962.3|4962.3|4961.55|4961.55|4962.3|4962.3|4961.55|4961.55|0
1621506010000|2021-05-20 10:20:10|4961.84|4961.84|4961.84|4961.84|4961.84|4961.84|4961.84|4961.84|0
1621506020000|2021-05-20 10:20:20|4961.26|4961.26|4961.26|4961.26|4961.26|4961.26|4961.26|4961.26|0
1621506030000|2021-05-20 10:20:30|4962.51|4962.51|4962.51|4962.51|4962.51|4962.51|4962.51|4962.51|0
1621506040000|2021-05-20 10:20:40|4962.27|4962.27|4961.77|4961.77|4962.27|4962.27|4961.77|4961.77|0
1621506050000|2021-05-20 10:20:50|4961.75|4961.75|4960.88|4960.88|4961.75|4961.75|4960.88|4960.88|0
1621506060000|2021-05-20 10:21:00|4960.86|4960.86|4960.86|4960.86|4960.86|4960.86|4960.86|4960.86|0
1621506070000|2021-05-20 10:21:10|4960.29|4960.29|4960.05|4960.05|4960.29|4960.29|4960.05|4960.05|0
1621506090000|2021-05-20 10:21:30|4959.64|4959.64|4959.64|4959.64|4959.64|4959.64|4959.64|4959.64|0
1621506110000|2021-05-20 10:21:50|4959.86|4959.86|4959.78|4959.78|4960.07|4960.07|4959.78|4959.78|0
1621506120000|2021-05-20 10:22:00|4960.02|4960.02|4960.79|4960.79|4960.79|4960.79|4960.02|4960.02|0
1621506140000|2021-05-20 10:22:20|4961.08|4961.08|4961.08|4961.08|4961.08|4961.08|4961.08|4961.08|0
1621506150000|2021-05-20 10:22:30|4961.51|4961.51|4964.03|4964.03|4964.03|4964.03|4961.51|4961.51|0
1621506160000|2021-05-20 10:22:40|4964.11|4964.11|4964.41|4964.41|4964.41|4964.41|4964.11|4964.11|0
1621506170000|2021-05-20 10:22:50|4964.7|4964.7|4964.41|4964.41|4964.7|4964.7|4964.41|4964.41|0
1621506180000|2021-05-20 10:23:00|4964.34|4964.34|4964.05|4964.05|4964.34|4964.34|4964.05|4964.05|0
1621506200000|2021-05-20 10:23:20|4963.83|4963.83|4964.05|4964.05|4964.05|4964.05|4963.83|4963.83|0
1621506210000|2021-05-20 10:23:30|4964.29|4964.29|4964.29|4964.29|4964.29|4964.29|4964.29|4964.29|0
1621506220000|2021-05-20 10:23:40|4964.58|4964.58|4964.58|4964.58|4964.58|4964.58|4964.58|4964.58|0
1621506240000|2021-05-20 10:24:00|4964.79|4964.79|4965.61|4965.61|4965.61|4965.61|4964.79|4964.79|0
1621506250000|2021-05-20 10:24:10|4965.83|4965.83|4965.83|4965.83|4965.83|4965.83|4965.83|4965.83|0
1621506270000|2021-05-20 10:24:30|4966.4|4966.4|4967.21|4967.21|4967.45|4967.45|4966.11|4966.11|0
1621506280000|2021-05-20 10:24:40|4966.64|4966.64|4966.64|4966.64|4966.64|4966.64|4966.64|4966.64|0
1621506290000|2021-05-20 10:24:50|4966.35|4966.35|4965.24|4965.24|4966.35|4966.35|4965.24|4965.24|0
1621506300000|2021-05-20 10:25:00|4964.81|4964.81|4964.33|4964.33|4964.81|4964.81|4964.33|4964.33|0
1621506310000|2021-05-20 10:25:10|4964.62|4964.62|4964.62|4964.62|4964.62|4964.62|4964.62|4964.62|0
1621506320000|2021-05-20 10:25:20|4964.86|4964.86|4964.86|4964.86|4964.86|4964.86|4964.86|4964.86|0
1621506330000|2021-05-20 10:25:30|4965.15|4965.15|4965.87|4965.87|4965.87|4965.87|4965.15|4965.15|0
1621506340000|2021-05-20 10:25:40|4966.15|4966.15|4966.15|4966.15|4966.15|4966.15|4966.15|4966.15|0
1621506350000|2021-05-20 10:25:50|4966.19|4966.19|4967.22|4967.22|4967.22|4967.22|4966.19|4966.19|0
1621506370000|2021-05-20 10:26:10|4967.51|4967.51|4970.6|4970.6|4970.6|4970.6|4967.51|4967.51|0
1621506380000|2021-05-20 10:26:20|4970.31|4970.31|4970.6|4970.6|4970.6|4970.6|4970.31|4970.31|0
1621506390000|2021-05-20 10:26:30|4970.31|4970.31|4970.07|4970.07|4970.31|4970.31|4970.07|4970.07|0
1621506400000|2021-05-20 10:26:40|4970.36|4970.36|4970.36|4970.36|4970.36|4970.36|4970.36|4970.36|0
1621506420000|2021-05-20 10:27:00|4971.08|4971.08|4971.08|4971.08|4971.08|4971.08|4971.08|4971.08|0
1621506430000|2021-05-20 10:27:10|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|4970.84|0
1621506450000|2021-05-20 10:27:30|4970.55|4970.55|4971.59|4971.59|4971.59|4971.59|4970.55|4970.55|0
1621506460000|2021-05-20 10:27:40|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|4971.35|0
1621506470000|2021-05-20 10:27:50|4971.56|4971.56|4971.59|4971.59|4971.59|4971.59|4971.56|4971.56|0
1621506480000|2021-05-20 10:28:00|4971.35|4971.35|4970.92|4970.92|4971.35|4971.35|4970.92|4970.92|0
1621506490000|2021-05-20 10:28:10|4970.93|4970.93|4970.68|4970.68|4970.93|4970.93|4970.64|4970.64|0
1621506500000|2021-05-20 10:28:20|4970.97|4970.97|4970.97|4970.97|4970.97|4970.97|4970.97|4970.97|0
1621506520000|2021-05-20 10:28:40|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|4970.92|0
1621506530000|2021-05-20 10:28:50|4971.14|4971.14|4971.67|4971.67|4971.67|4971.67|4971.14|4971.14|0
1621506540000|2021-05-20 10:29:00|4971.96|4971.96|4972.2|4972.2|4972.2|4972.2|4971.67|4971.67|0
1621506570000|2021-05-20 10:29:30|4972.25|4972.25|4972.02|4972.02|4972.26|4972.26|4972.02|4972.02|0
1621506590000|2021-05-20 10:29:50|4972.26|4972.26|4972.55|4972.55|4972.55|4972.55|4972.26|4972.26|0
1621506600000|2021-05-20 10:30:00|4971.97|4971.97|4972.26|4972.26|4972.26|4972.26|4971.97|4971.97|0
1621506630000|2021-05-20 10:30:30|4972.02|4972.02|4973.01|4973.01|4973.01|4973.01|4971.3|4971.3|0
1621506640000|2021-05-20 10:30:40|4973.24|4973.24|4973.7|4973.7|4973.7|4973.7|4973.24|4973.24|0
1621506650000|2021-05-20 10:30:50|4973.46|4973.46|4973.46|4973.46|4973.46|4973.46|4973.46|4973.46|0
1621506660000|2021-05-20 10:31:00|4973.22|4973.22|4973.01|4973.01|4973.22|4973.22|4973.01|4973.01|0
1621506680000|2021-05-20 10:31:20|4972.57|4972.57|4971.86|4971.86|4972.57|4972.57|4971.86|4971.86|0
1621506690000|2021-05-20 10:31:30|4971.62|4971.62|4971.58|4971.58|4971.62|4971.62|4971.58|4971.58|0
1621506700000|2021-05-20 10:31:40|4971.1|4971.1|4970.45|4970.45|4971.1|4971.1|4970.45|4970.45|0
1621506710000|2021-05-20 10:31:50|4970.74|4970.74|4970.74|4970.74|4970.74|4970.74|4970.74|4970.74|0
1621506720000|2021-05-20 10:32:00|4971.03|4971.03|4971.03|4971.03|4971.03|4971.03|4971.03|4971.03|0
1621506750000|2021-05-20 10:32:30|4971.51|4971.51|4971.51|4971.51|4971.51|4971.51|4971.51|4971.51|0
1621506760000|2021-05-20 10:32:40|4971.54|4971.54|4971.54|4971.54|4971.54|4971.54|4971.54|4971.54|0
1621506770000|2021-05-20 10:32:50|4971.97|4971.97|4972|4972|4972|4972|4971.97|4971.97|0
1621506780000|2021-05-20 10:33:00|4972.46|4972.46|4972.75|4972.75|4972.75|4972.75|4972.46|4972.46|0
1621506790000|2021-05-20 10:33:10|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|4972.53|0
1621506830000|2021-05-20 10:33:50|4972.29|4972.29|4972.05|4972.05|4972.29|4972.29|4972.05|4972.05|0
1621506840000|2021-05-20 10:34:00|4972.34|4972.34|4973.4|4973.4|4973.4|4973.4|4971.91|4971.91|0
1621506870000|2021-05-20 10:34:30|4973.11|4973.11|4973.11|4973.11|4973.11|4973.11|4973.11|4973.11|0
1621506880000|2021-05-20 10:34:40|4972.87|4972.87|4972.87|4972.87|4972.87|4972.87|4972.87|4972.87|0
1621506910000|2021-05-20 10:35:10|4972.58|4972.58|4972.87|4972.87|4972.87|4972.87|4972.58|4972.58|0
1621506920000|2021-05-20 10:35:20|4972.29|4972.29|4971.81|4971.81|4972.29|4972.29|4971.23|4971.23|0
1621506960000|2021-05-20 10:36:00|4971.23|4971.23|4970.71|4970.71|4971.23|4971.23|4970.71|4970.71|0
1621506980000|2021-05-20 10:36:20|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|4969.6|0
1621506990000|2021-05-20 10:36:30|4969.03|4969.03|4969.31|4969.31|4969.31|4969.31|4969.03|4969.03|0
1621507000000|2021-05-20 10:36:40|4969.03|4969.03|4968.7|4968.7|4969.03|4969.03|4968.7|4968.7|0
1621507020000|2021-05-20 10:37:00|4968.41|4968.41|4968.41|4968.41|4968.41|4968.41|4968.41|4968.41|0
1621507030000|2021-05-20 10:37:10|4968.22|4968.22|4968.22|4968.22|4968.22|4968.22|4968.22|4968.22|0
1621507040000|2021-05-20 10:37:20|4968.53|4968.53|4967.5|4967.5|4968.53|4968.53|4967.5|4967.5|0
1621507070000|2021-05-20 10:37:50|4966.92|4966.92|4966.8|4966.8|4966.92|4966.92|4966.8|4966.8|0
1621507090000|2021-05-20 10:38:10|4966.79|4966.79|4966.79|4966.79|4966.79|4966.79|4966.79|4966.79|0
1621507100000|2021-05-20 10:38:20|4966.55|4966.55|4966.26|4966.26|4966.55|4966.55|4966.26|4966.26|0
1621507110000|2021-05-20 10:38:30|4966.02|4966.02|4965.78|4965.78|4966.02|4966.02|4965.78|4965.78|0
1621507120000|2021-05-20 10:38:40|4964.92|4964.92|4964.92|4964.92|4965.21|4965.21|4964.92|4964.92|0
1621507130000|2021-05-20 10:38:50|4964.48|4964.48|4964.48|4964.48|4964.48|4964.48|4964.48|4964.48|0
1621507140000|2021-05-20 10:39:00|4964.92|4964.92|4964.92|4964.92|4964.92|4964.92|4964.92|4964.92|0
1621507150000|2021-05-20 10:39:10|4965.56|4965.56|4966.04|4966.04|4966.04|4966.04|4965.56|4965.56|0
1621507170000|2021-05-20 10:39:30|4965.56|4965.56|4965.56|4965.56|4965.56|4965.56|4965.56|4965.56|0
1621507180000|2021-05-20 10:39:40|4966.09|4966.09|4966.67|4966.67|4966.67|4966.67|4966.09|4966.09|0
1621507190000|2021-05-20 10:39:50|4966.69|4966.69|4966.69|4966.69|4966.69|4966.69|4966.69|4966.69|0
1621507200000|2021-05-20 10:40:00|4966.68|4966.68|4967.13|4967.13|4967.13|4967.13|4966.68|4966.68|0
1621507210000|2021-05-20 10:40:10|4967.42|4967.42|4967.42|4967.42|4967.42|4967.42|4967.42|4967.42|0
1621507220000|2021-05-20 10:40:20|4966.96|4966.96|4966.96|4966.96|4966.96|4966.96|4966.96|4966.96|0
1621507230000|2021-05-20 10:40:30|4967.25|4967.25|4968|4968|4968|4968|4967.25|4967.25|0
1621507240000|2021-05-20 10:40:40|4968.21|4968.21|4968.21|4968.21|4968.21|4968.21|4968.21|4968.21|0
1621507250000|2021-05-20 10:40:50|4968.5|4968.5|4968.74|4968.74|4968.74|4968.74|4968.5|4968.5|0
1621507260000|2021-05-20 10:41:00|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|4968.45|0
1621507280000|2021-05-20 10:41:20|4968.47|4968.47|4970.07|4970.07|4970.07|4970.07|4968.47|4968.47|0
1621507290000|2021-05-20 10:41:30|4969.78|4969.78|4969.8|4969.8|4970.07|4970.07|4969.78|4969.78|0
1621507320000|2021-05-20 10:42:00|4969.23|4969.23|4969.44|4969.44|4969.44|4969.44|4969.23|4969.23|0
1621507330000|2021-05-20 10:42:10|4969.15|4969.15|4969.15|4969.15|4969.15|4969.15|4969.15|4969.15|0
1621507350000|2021-05-20 10:42:30|4969.39|4969.39|4969.68|4969.68|4969.68|4969.68|4969.39|4969.39|0
1621507370000|2021-05-20 10:42:50|4969.25|4969.25|4968.67|4968.67|4969.25|4969.25|4968.67|4968.67|0
1621507380000|2021-05-20 10:43:00|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|4968.65|0
1621507390000|2021-05-20 10:43:10|4968.94|4968.94|4969.18|4969.18|4969.18|4969.18|4968.94|4968.94|0
1621507400000|2021-05-20 10:43:20|4969.39|4969.39|4969.97|4969.97|4969.97|4969.97|4969.39|4969.39|0
1621507420000|2021-05-20 10:43:40|4970.05|4970.05|4971.13|4971.13|4971.13|4971.13|4970.05|4970.05|0
1621507430000|2021-05-20 10:43:50|4971.78|4971.78|4971.83|4971.83|4971.83|4971.83|4971.78|4971.78|0
1621507440000|2021-05-20 10:44:00|4972.11|4972.11|4967.76|4967.76|4972.15|4972.15|4967.76|4967.76|0
1621507450000|2021-05-20 10:44:10|4967.47|4967.47|4967.23|4967.23|4967.47|4967.47|4967.23|4967.23|0
1621507460000|2021-05-20 10:44:20|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|0
1621507470000|2021-05-20 10:44:30|4967.19|4967.19|4967.19|4967.19|4967.19|4967.19|4967.19|4967.19|0
1621507480000|2021-05-20 10:44:40|4966.71|4966.71|4966.47|4966.47|4966.71|4966.71|4966.23|4966.23|0
1621507490000|2021-05-20 10:44:50|4966.52|4966.52|4966.52|4966.52|4966.52|4966.52|4966.52|4966.52|0
1621507500000|2021-05-20 10:45:00|4966.5|4966.5|4966.02|4966.02|4966.5|4966.5|4966.02|4966.02|0
1621507520000|2021-05-20 10:45:20|4966.26|4966.26|4966.5|4966.5|4966.5|4966.5|4966.26|4966.26|0
1621507550000|2021-05-20 10:45:50|4967.48|4967.48|4968.9|4968.9|4968.9|4968.9|4967.48|4967.48|0
1621507570000|2021-05-20 10:46:10|4969.48|4969.48|4969.69|4969.69|4969.69|4969.69|4969.48|4969.48|0
1621507590000|2021-05-20 10:46:30|4970.12|4970.12|4970.12|4970.12|4970.12|4970.12|4970.12|4970.12|0
1621507600000|2021-05-20 10:46:40|4970.41|4970.41|4970.41|4970.41|4970.41|4970.41|4970.41|4970.41|0
1621507610000|2021-05-20 10:46:50|4970.94|4970.94|4970.94|4970.94|4970.94|4970.94|4970.94|4970.94|0
1621507630000|2021-05-20 10:47:10|4971.23|4971.23|4971.66|4971.66|4971.66|4971.66|4971.23|4971.23|0
1621507640000|2021-05-20 10:47:20|4971.65|4971.65|4972.12|4972.12|4972.12|4972.12|4971.65|4971.65|0
1621507650000|2021-05-20 10:47:30|4972.18|4972.18|4972.47|4972.47|4972.47|4972.47|4972.18|4972.18|0
1621507660000|2021-05-20 10:47:40|4972.51|4972.51|4972.54|4972.54|4972.55|4972.55|4972.51|4972.51|0
1621507670000|2021-05-20 10:47:50|4972.01|4972.01|4972.01|4972.01|4972.01|4972.01|4971.72|4971.72|0
1621507680000|2021-05-20 10:48:00|4972.25|4972.25|4972.54|4972.54|4972.54|4972.54|4972.25|4972.25|0
1621507690000|2021-05-20 10:48:10|4972.77|4972.77|4973.81|4973.81|4973.81|4973.81|4972.77|4972.77|0
1621507710000|2021-05-20 10:48:30|4974.57|4974.57|4975.19|4975.19|4975.19|4975.19|4974.57|4974.57|0
1621507740000|2021-05-20 10:49:00|4974.96|4974.96|4975.53|4975.53|4975.53|4975.53|4974.96|4974.96|0
1621507750000|2021-05-20 10:49:10|4975.75|4975.75|4975.22|4975.22|4975.75|4975.75|4974.93|4974.93|0
1621507760000|2021-05-20 10:49:20|4975.46|4975.46|4976.46|4976.46|4976.46|4976.46|4975.46|4975.46|0
1621507770000|2021-05-20 10:49:30|4976.69|4976.69|4976.98|4976.98|4976.98|4976.98|4976.69|4976.69|0
1621507780000|2021-05-20 10:49:40|4977.22|4977.22|4977.22|4977.22|4977.22|4977.22|4977.22|4977.22|0
1621507790000|2021-05-20 10:49:50|4977.32|4977.32|4977.32|4977.32|4977.32|4977.32|4977.32|4977.32|0
1621507800000|2021-05-20 10:50:00|4976.74|4976.74|4977.03|4977.03|4977.03|4977.03|4976.74|4976.74|0
1621507810000|2021-05-20 10:50:10|4976.55|4976.55|4976.54|4976.54|4976.55|4976.55|4976.54|4976.54|0
1621507830000|2021-05-20 10:50:30|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|0
1621507840000|2021-05-20 10:50:40|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|0
1621507850000|2021-05-20 10:50:50|4976.53|4976.53|4976.53|4976.53|4976.53|4976.53|4976.53|4976.53|0
1621507860000|2021-05-20 10:51:00|4976.57|4976.57|4976.57|4976.57|4976.57|4976.57|4976.57|4976.57|0
1621507870000|2021-05-20 10:51:10|4976.36|4976.36|4976.39|4976.39|4976.39|4976.39|4976.36|4976.36|0
1621507880000|2021-05-20 10:51:20|4976.1|4976.1|4976.1|4976.1|4976.1|4976.1|4976.1|4976.1|0
1621507890000|2021-05-20 10:51:30|4975.62|4975.62|4975.62|4975.62|4975.62|4975.62|4975.62|4975.62|0
1621507900000|2021-05-20 10:51:40|4974.86|4974.86|4975.45|4975.45|4975.45|4975.45|4974.86|4974.86|0
1621507910000|2021-05-20 10:51:50|4975.02|4975.02|4974.84|4974.84|4975.02|4975.02|4974.8|4974.8|0
1621507920000|2021-05-20 10:52:00|4974.91|4974.91|4974.91|4974.91|4974.91|4974.91|4974.91|4974.91|0
1621507930000|2021-05-20 10:52:10|4974.7|4974.7|4974.7|4974.7|4974.7|4974.7|4974.7|4974.7|0
1621507950000|2021-05-20 10:52:30|4974.12|4974.12|4973.4|4973.4|4974.12|4974.12|4973.4|4973.4|0
1621507960000|2021-05-20 10:52:40|4973.16|4973.16|4972.51|4972.51|4973.38|4973.38|4972.51|4972.51|0
1621507970000|2021-05-20 10:52:50|4972.22|4972.22|4972.51|4972.51|4972.51|4972.51|4972.22|4972.22|0
1621507990000|2021-05-20 10:53:10|4973.3|4973.3|4973.3|4973.3|4973.3|4973.3|4973.3|4973.3|0
1621508000000|2021-05-20 10:53:20|4973.09|4973.09|4971.74|4971.74|4973.09|4973.09|4971.74|4971.74|0
1621508010000|2021-05-20 10:53:30|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|4972.03|0
1621508030000|2021-05-20 10:53:50|4972.61|4972.61|4974.01|4974.01|4974.01|4974.01|4972.61|4972.61|0
1621508040000|2021-05-20 10:54:00|4974.07|4974.07|4974.07|4974.07|4974.07|4974.07|4974.07|4974.07|0
1621508050000|2021-05-20 10:54:10|4974.36|4974.36|4974.36|4974.36|4974.36|4974.36|4974.36|4974.36|0
1621508070000|2021-05-20 10:54:30|4973.93|4973.93|4973.93|4973.93|4973.93|4973.93|4973.93|4973.93|0
1621508080000|2021-05-20 10:54:40|4973.91|4973.91|4973.67|4973.67|4973.91|4973.91|4973.67|4973.67|0
1621508090000|2021-05-20 10:54:50|4973.89|4973.89|4975.21|4975.21|4975.21|4975.21|4973.89|4973.89|0
1621508100000|2021-05-20 10:55:00|4975.45|4975.45|4975.46|4975.46|4975.48|4975.48|4975.45|4975.45|0
1621508110000|2021-05-20 10:55:10|4975.48|4975.48|4975.49|4975.49|4975.49|4975.49|4975.46|4975.46|0
1621508120000|2021-05-20 10:55:20|4975.55|4975.55|4975.86|4975.86|4975.86|4975.86|4975.55|4975.55|0
1621508130000|2021-05-20 10:55:30|4975.88|4975.88|4977.15|4977.15|4977.15|4977.15|4975.88|4975.88|0
1621508140000|2021-05-20 10:55:40|4977.17|4977.17|4978.76|4978.76|4978.76|4978.76|4977.17|4977.17|0
1621508150000|2021-05-20 10:55:50|4978.78|4978.78|4978.84|4978.84|4978.84|4978.84|4978.78|4978.78|0
1621508160000|2021-05-20 10:56:00|4979.13|4979.13|4979.05|4979.05|4979.13|4979.13|4979.05|4979.05|0
1621508170000|2021-05-20 10:56:10|4979.07|4979.07|4979.05|4979.05|4979.07|4979.07|4978.96|4978.96|0
1621508180000|2021-05-20 10:56:20|4979.07|4979.07|4979.07|4979.07|4979.07|4979.07|4979.07|4979.07|0
1621508190000|2021-05-20 10:56:30|4978.76|4978.76|4978.72|4978.72|4978.76|4978.76|4978.72|4978.72|0
1621508200000|2021-05-20 10:56:40|4978.8|4978.8|4978.82|4978.82|4978.82|4978.82|4978.8|4978.8|0
1621508210000|2021-05-20 10:56:50|4978.84|4978.84|4978.84|4978.84|4978.84|4978.84|4978.84|4978.84|0
1621508220000|2021-05-20 10:57:00|4978.55|4978.55|4978.01|4978.01|4978.55|4978.55|4978.01|4978.01|0
1621508240000|2021-05-20 10:57:20|4978.03|4978.03|4978.27|4978.27|4978.27|4978.27|4978.03|4978.03|0
1621508250000|2021-05-20 10:57:30|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|4978.56|0
1621508260000|2021-05-20 10:57:40|4978.52|4978.52|4978.52|4978.52|4978.52|4978.52|4978.52|4978.52|0
1621508280000|2021-05-20 10:58:00|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|4978.47|0
1621508290000|2021-05-20 10:58:10|4978.76|4978.76|4978.76|4978.76|4978.76|4978.76|4978.76|4978.76|0
1621508300000|2021-05-20 10:58:20|4978.72|4978.72|4978.5|4978.5|4978.72|4978.72|4978.5|4978.5|0
1621508320000|2021-05-20 10:58:40|4977.92|4977.92|4977.63|4977.63|4977.92|4977.92|4977.63|4977.63|0
1621508350000|2021-05-20 10:59:10|4977.44|4977.44|4977.44|4977.44|4977.44|4977.44|4977.44|4977.44|0
1621508360000|2021-05-20 10:59:20|4977.92|4977.92|4978.5|4978.5|4978.5|4978.5|4977.92|4977.92|0
1621508390000|2021-05-20 10:59:50|4978.93|4978.93|4981.55|4981.55|4981.55|4981.55|4978.88|4978.88|0
1621508400000|2021-05-20 11:00:00|4982.31|4982.31|4981.52|4981.52|4982.31|4982.31|4981.52|4981.52|0
1621508410000|2021-05-20 11:00:10|4981.81|4981.81|4981.23|4981.23|4981.81|4981.81|4981.23|4981.23|0
1621508420000|2021-05-20 11:00:20|4981.66|4981.66|4982.31|4982.31|4982.53|4982.53|4981.66|4981.66|0
1621508430000|2021-05-20 11:00:30|4981.04|4981.04|4980.78|4980.78|4981.28|4981.28|4980.78|4980.78|0
1621508440000|2021-05-20 11:00:40|4980.77|4980.77|4981.49|4981.49|4981.49|4981.49|4980.77|4980.77|0
1621508450000|2021-05-20 11:00:50|4982.16|4982.16|4981.73|4981.73|4982.16|4982.16|4981.73|4981.73|0
1621508460000|2021-05-20 11:01:00|4982.16|4982.16|4982.16|4982.16|4982.16|4982.16|4982.16|4982.16|0
1621508470000|2021-05-20 11:01:10|4982.38|4982.38|4982.38|4982.38|4982.38|4982.38|4982.38|4982.38|0
1621508480000|2021-05-20 11:01:20|4982.62|4982.62|4982.71|4982.71|4983.19|4983.19|4982.62|4982.62|0
1621508490000|2021-05-20 11:01:30|4982.72|4982.72|4982.72|4982.72|4982.72|4982.72|4982.43|4982.43|0
1621508500000|2021-05-20 11:01:40|4982.48|4982.48|4982.31|4982.31|4982.48|4982.48|4982.31|4982.31|0
1621508510000|2021-05-20 11:01:50|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|4982.6|0
1621508520000|2021-05-20 11:02:00|4982.56|4982.56|4982.88|4982.88|4982.9|4982.9|4982.56|4982.56|0
1621508530000|2021-05-20 11:02:10|4983.03|4983.03|4983.03|4983.03|4983.03|4983.03|4983.03|4983.03|0
1621508550000|2021-05-20 11:02:30|4983.26|4983.26|4983.55|4983.55|4983.55|4983.55|4983.26|4983.26|0
1621508560000|2021-05-20 11:02:40|4983.31|4983.31|4983.31|4983.31|4983.31|4983.31|4983.31|4983.31|0
1621508570000|2021-05-20 11:02:50|4983.03|4983.03|4983.27|4983.27|4983.31|4983.31|4983.03|4983.03|0
1621508580000|2021-05-20 11:03:00|4983.03|4983.03|4983.03|4983.03|4983.03|4983.03|4983.03|4983.03|0
1621508590000|2021-05-20 11:03:10|4982.74|4982.74|4981.88|4981.88|4983.03|4983.03|4981.88|4981.88|0
1621508610000|2021-05-20 11:03:30|4981.59|4981.59|4979.81|4979.81|4981.59|4981.59|4979.52|4979.52|0
1621508620000|2021-05-20 11:03:40|4980.05|4980.05|4980.05|4980.05|4980.05|4980.05|4980.05|4980.05|0
1621508630000|2021-05-20 11:03:50|4980.27|4980.27|4979.6|4979.6|4980.27|4980.27|4979.6|4979.6|0
1621508640000|2021-05-20 11:04:00|4979.81|4979.81|4981.81|4981.81|4981.81|4981.81|4979.81|4979.81|0
1621508660000|2021-05-20 11:04:20|4982.09|4982.09|4982.38|4982.38|4982.38|4982.38|4982.09|4982.09|0
1621508670000|2021-05-20 11:04:30|4982.86|4982.86|4982.88|4982.88|4982.88|4982.88|4982.86|4982.86|0
1621508690000|2021-05-20 11:04:50|4982.86|4982.86|4982.86|4982.86|4982.86|4982.86|4982.86|4982.86|0
1621508700000|2021-05-20 11:05:00|4982.62|4982.62|4982.41|4982.41|4982.62|4982.62|4982.41|4982.41|0
1621508720000|2021-05-20 11:05:20|4981.64|4981.64|4981.46|4981.46|4981.64|4981.64|4981.14|4981.14|0
1621508730000|2021-05-20 11:05:30|4981.48|4981.48|4984.58|4984.58|4984.87|4984.87|4981.48|4981.48|0
1621508740000|2021-05-20 11:05:40|4984.6|4984.6|4989.69|4989.69|4989.96|4989.96|4984.31|4984.31|0
1621508750000|2021-05-20 11:05:50|4989.71|4989.71|4989.49|4989.49|4989.71|4989.71|4989.49|4989.49|0
1621508760000|2021-05-20 11:06:00|4991.32|4991.32|4994.76|4994.76|4994.76|4994.76|4991.32|4991.32|0
1621508770000|2021-05-20 11:06:10|4995.05|4995.05|4996.73|4996.73|4996.95|4996.95|4995.05|4995.05|0
1621508780000|2021-05-20 11:06:20|4996.44|4996.44|4997.16|4997.16|4997.45|4997.45|4996.44|4996.44|0
1621508790000|2021-05-20 11:06:30|4997.4|4997.4|4998.34|4998.34|4998.34|4998.34|4997.4|4997.4|0
1621508800000|2021-05-20 11:06:40|4997.86|4997.86|4998.92|4998.92|4998.92|4998.92|4996.03|4996.03|0
1621508810000|2021-05-20 11:06:50|5000.86|5000.86|5005.29|5005.29|5008.89|5008.89|5000.86|5000.86|0
1621508820000|2021-05-20 11:07:00|5005|5005|5001.43|5001.43|5005|5005|5001.43|5001.43|0
1621508830000|2021-05-20 11:07:10|5001.14|5001.14|5001.14|5001.14|5001.14|5001.14|5001.14|5001.14|0
1621508840000|2021-05-20 11:07:20|5001.13|5001.13|5000.52|5000.52|5001.13|5001.13|5000.52|5000.52|0
1621508850000|2021-05-20 11:07:30|5000.23|5000.23|4999.92|4999.92|5000.52|5000.52|4999.64|4999.64|0
1621508870000|2021-05-20 11:07:50|4998.73|4998.73|4998.73|4998.73|4998.73|4998.73|4998.73|4998.73|0
1621508880000|2021-05-20 11:08:00|4998.25|4998.25|4996.61|4996.61|4998.25|4998.25|4996.61|4996.61|0
1621508890000|2021-05-20 11:08:10|4996.32|4996.32|4996.03|4996.03|4996.32|4996.32|4996.03|4996.03|0
1621508900000|2021-05-20 11:08:20|4995.74|4995.74|4995.74|4995.74|4995.74|4995.74|4995.74|4995.74|0
1621508910000|2021-05-20 11:08:30|4995.79|4995.79|4995.26|4995.26|4995.79|4995.79|4995.26|4995.26|0
1621508920000|2021-05-20 11:08:40|4995.23|4995.23|4995.23|4995.23|4995.23|4995.23|4995.23|4995.23|0
1621508930000|2021-05-20 11:08:50|4994.99|4994.99|4994.7|4994.7|4994.99|4994.99|4994.7|4994.7|0
1621508940000|2021-05-20 11:09:00|4994.42|4994.42|4994.39|4994.39|4994.42|4994.42|4994.39|4994.39|0
1621508950000|2021-05-20 11:09:10|4992.54|4992.54|4992.54|4992.54|4992.54|4992.54|4992.54|4992.54|0
1621508960000|2021-05-20 11:09:20|4992.83|4992.83|4993.07|4993.07|4993.07|4993.07|4992.83|4992.83|0
1621508970000|2021-05-20 11:09:30|4992.59|4992.59|4991.58|4991.58|4992.59|4992.59|4991.58|4991.58|0
1621508980000|2021-05-20 11:09:40|4991.15|4991.15|4989.86|4989.86|4991.15|4991.15|4989.86|4989.86|0
1621509000000|2021-05-20 11:10:00|4989.38|4989.38|4990.12|4990.12|4990.12|4990.12|4989.38|4989.38|0
1621509010000|2021-05-20 11:10:10|4989.9|4989.9|4990.86|4990.86|4990.86|4990.86|4989.66|4989.66|0
1621509020000|2021-05-20 11:10:20|4990.57|4990.57|4990.57|4990.57|4990.57|4990.57|4990.57|4990.57|0
1621509030000|2021-05-20 11:10:30|4990.53|4990.53|4989.89|4989.89|4990.53|4990.53|4989.89|4989.89|0
1621509040000|2021-05-20 11:10:40|4989.65|4989.65|4990.46|4990.46|4990.46|4990.46|4989.65|4989.65|0
1621509060000|2021-05-20 11:11:00|4990.75|4990.75|4990.75|4990.75|4990.75|4990.75|4990.75|4990.75|0
1621509080000|2021-05-20 11:11:20|4992.31|4992.31|4992.31|4992.31|4992.31|4992.31|4992.31|4992.31|0
1621509090000|2021-05-20 11:11:30|4992.27|4992.27|4992.27|4992.27|4992.27|4992.27|4992.27|4992.27|0
1621509100000|2021-05-20 11:11:40|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|0
1621509110000|2021-05-20 11:11:50|4992.34|4992.34|4992.34|4992.34|4992.34|4992.34|4992.34|4992.34|0
1621509120000|2021-05-20 11:12:00|4992.06|4992.06|4991.82|4991.82|4992.06|4992.06|4991.82|4991.82|0
1621509150000|2021-05-20 11:12:30|4991.53|4991.53|4991.07|4991.07|4991.53|4991.53|4991.07|4991.07|0
1621509160000|2021-05-20 11:12:40|4990.78|4990.78|4990.78|4990.78|4990.78|4990.78|4990.78|4990.78|0
1621509180000|2021-05-20 11:13:00|4990.04|4990.04|4990.45|4990.45|4991.02|4991.02|4990.04|4990.04|0
1621509190000|2021-05-20 11:13:10|4990.68|4990.68|4990.68|4990.68|4990.68|4990.68|4990.68|4990.68|0
1621509210000|2021-05-20 11:13:30|4990.97|4990.97|4990.46|4990.46|4990.97|4990.97|4990.46|4990.46|0
1621509220000|2021-05-20 11:13:40|4990.24|4990.24|4990.22|4990.22|4990.24|4990.24|4990.22|4990.22|0
1621509240000|2021-05-20 11:14:00|4990.5|4990.5|4990.94|4990.94|4990.94|4990.94|4990.5|4990.5|0
1621509250000|2021-05-20 11:14:10|4991.23|4991.23|4993.22|4993.22|4993.22|4993.22|4991.23|4991.23|0
1621509280000|2021-05-20 11:14:40|4993|4993|4993|4993|4993|4993|4993|4993|0
1621509290000|2021-05-20 11:14:50|4992.28|4992.28|4992.28|4992.28|4992.28|4992.28|4992.28|4992.28|0
1621509300000|2021-05-20 11:15:00|4992.86|4992.86|4994.01|4994.01|4994.01|4994.01|4992.86|4992.86|0
1621509310000|2021-05-20 11:15:10|4994.02|4994.02|4994.02|4994.02|4994.02|4994.02|4994.02|4994.02|0
1621509340000|2021-05-20 11:15:40|4994.59|4994.59|4994.88|4994.88|4994.88|4994.88|4994.36|4994.36|0
1621509360000|2021-05-20 11:16:00|4995.17|4995.17|4996.62|4996.62|4996.91|4996.91|4995.17|4995.17|0
1621509370000|2021-05-20 11:16:10|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|0
1621509380000|2021-05-20 11:16:20|4996.82|4996.82|4997.93|4997.93|4997.93|4997.93|4996.82|4996.82|0
1621509390000|2021-05-20 11:16:30|4997.64|4997.64|4997.93|4997.93|4997.93|4997.93|4997.64|4997.64|0
1621509400000|2021-05-20 11:16:40|4997.94|4997.94|4997.93|4997.93|4997.94|4997.94|4997.93|4997.93|0
1621509410000|2021-05-20 11:16:50|4997.64|4997.64|4998.17|4998.17|4998.17|4998.17|4997.64|4997.64|0
1621509420000|2021-05-20 11:17:00|4998.64|4998.64|4998.17|4998.17|4998.86|4998.86|4998.17|4998.17|0
1621509430000|2021-05-20 11:17:10|4998.15|4998.15|4998.15|4998.15|4998.15|4998.15|4998.15|4998.15|0
1621509440000|2021-05-20 11:17:20|4998.36|4998.36|4999.66|4999.66|4999.66|4999.66|4998.36|4998.36|0
1621509450000|2021-05-20 11:17:30|4999.37|4999.37|4999.3|4999.3|4999.37|4999.37|4999.3|4999.3|0
1621509480000|2021-05-20 11:18:00|4999.51|4999.51|4999.51|4999.51|4999.51|4999.51|4999.51|4999.51|0
1621509490000|2021-05-20 11:18:10|4999.23|4999.23|4999.51|4999.51|4999.51|4999.51|4999.23|4999.23|0
1621509510000|2021-05-20 11:18:30|4999.75|4999.75|4999.51|4999.51|4999.75|4999.75|4999.51|4999.51|0
1621509530000|2021-05-20 11:18:50|4999.8|4999.8|4999.8|4999.8|4999.8|4999.8|4999.8|4999.8|0
1621509540000|2021-05-20 11:19:00|5000.26|5000.26|4999.68|4999.68|5000.79|5000.79|4999.68|4999.68|0
1621509550000|2021-05-20 11:19:10|4999.97|4999.97|4999.97|4999.97|4999.97|4999.97|4999.97|4999.97|0
1621509580000|2021-05-20 11:19:40|5000.19|5000.19|5000.47|5000.47|5001.05|5001.05|5000.19|5000.19|0
1621509600000|2021-05-20 11:20:00|5000.24|5000.24|4999.66|4999.66|5000.24|5000.24|4999.66|4999.66|0
1621509610000|2021-05-20 11:20:10|4999.67|4999.67|4998.45|4998.45|4999.67|4999.67|4998.45|4998.45|0
1621509630000|2021-05-20 11:20:30|4997.97|4997.97|4998.57|4998.57|4998.57|4998.57|4997.97|4997.97|0
1621509640000|2021-05-20 11:20:40|4998.61|4998.61|4998.85|4998.85|4998.85|4998.85|4998.61|4998.61|0
1621509650000|2021-05-20 11:20:50|4999.42|4999.42|4999.66|4999.66|4999.66|4999.66|4999.42|4999.42|0
1621509660000|2021-05-20 11:21:00|4999.95|4999.95|5000.02|5000.02|5000.6|5000.6|4999.95|4999.95|0
1621509690000|2021-05-20 11:21:30|4999.73|4999.73|4998.73|4998.73|4999.73|4999.73|4998.73|4998.73|0
1621509700000|2021-05-20 11:21:40|4998.49|4998.49|4998.49|4998.49|4998.49|4998.49|4998.49|4998.49|0
1621509710000|2021-05-20 11:21:50|4998.45|4998.45|4997.58|4997.58|4998.45|4998.45|4997.58|4997.58|0
1621509730000|2021-05-20 11:22:10|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|0
1621509760000|2021-05-20 11:22:40|4997.06|4997.06|4996.77|4996.77|4997.06|4997.06|4996.77|4996.77|0
1621509770000|2021-05-20 11:22:50|4995.69|4995.69|4995.97|4995.97|4995.97|4995.97|4995.69|4995.69|0
1621509780000|2021-05-20 11:23:00|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|0
1621509810000|2021-05-20 11:23:30|4996.5|4996.5|4996.5|4996.5|4996.5|4996.5|4996.5|4996.5|0
1621509820000|2021-05-20 11:23:40|4996.49|4996.49|4996.49|4996.49|4996.49|4996.49|4996.49|4996.49|0
1621509830000|2021-05-20 11:23:50|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|4995.97|4995.97|0
1621509840000|2021-05-20 11:24:00|4996.04|4996.04|4996.04|4996.04|4996.04|4996.04|4996.04|4996.04|0
1621509850000|2021-05-20 11:24:10|4996.33|4996.33|4996.04|4996.04|4996.33|4996.33|4996.04|4996.04|0
1621509870000|2021-05-20 11:24:30|4996.28|4996.28|4997.24|4997.24|4997.24|4997.24|4996.28|4996.28|0
1621509880000|2021-05-20 11:24:40|4997.02|4997.02|4997.02|4997.02|4997.02|4997.02|4997.02|4997.02|0
1621509890000|2021-05-20 11:24:50|4996.81|4996.81|4996.81|4996.81|4996.81|4996.81|4996.81|4996.81|0
1621509900000|2021-05-20 11:25:00|4997.1|4997.1|4997.1|4997.1|4997.1|4997.1|4997.1|4997.1|0
1621509920000|2021-05-20 11:25:20|4997.38|4997.38|4997.41|4997.41|4997.6|4997.6|4997.12|4997.12|0
1621509930000|2021-05-20 11:25:30|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|0
1621509940000|2021-05-20 11:25:40|4997.2|4997.2|4996.89|4996.89|4997.2|4997.2|4996.89|4996.89|0
1621509950000|2021-05-20 11:25:50|4996.86|4996.86|4996.38|4996.38|4996.86|4996.86|4996.38|4996.38|0
1621509960000|2021-05-20 11:26:00|4996.62|4996.62|4997.6|4997.6|4997.6|4997.6|4996.33|4996.33|0
1621509970000|2021-05-20 11:26:10|4997.89|4997.89|4998.13|4998.13|4998.13|4998.13|4997.89|4997.89|0
1621509990000|2021-05-20 11:26:30|4998.12|4998.12|4997.54|4997.54|4998.12|4998.12|4997.54|4997.54|0
1621510010000|2021-05-20 11:26:50|4997.25|4997.25|4997.25|4997.25|4997.25|4997.25|4997.25|4997.25|0
1621510030000|2021-05-20 11:27:10|4998.59|4998.59|4998.38|4998.38|4998.59|4998.59|4998.38|4998.38|0
1621510040000|2021-05-20 11:27:20|4998.16|4998.16|4997.97|4997.97|4998.45|4998.45|4997.97|4997.97|0
1621510050000|2021-05-20 11:27:30|4997.73|4997.73|4997.73|4997.73|4997.73|4997.73|4997.73|4997.73|0
1621510070000|2021-05-20 11:27:50|4997.44|4997.44|4997.44|4997.44|4997.44|4997.44|4997.44|4997.44|0
1621510080000|2021-05-20 11:28:00|4997.68|4997.68|4997.4|4997.4|4997.68|4997.68|4997.4|4997.4|0
1621510090000|2021-05-20 11:28:10|4997.12|4997.12|4996.88|4996.88|4997.12|4997.12|4996.88|4996.88|0
1621510100000|2021-05-20 11:28:20|4996.59|4996.59|4994.96|4994.96|4996.59|4996.59|4994.96|4994.96|0
1621510110000|2021-05-20 11:28:30|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|0
1621510120000|2021-05-20 11:28:40|4994.74|4994.74|4994.45|4994.45|4994.74|4994.74|4994.45|4994.45|0
1621510130000|2021-05-20 11:28:50|4994.44|4994.44|4994.15|4994.15|4994.44|4994.44|4994.15|4994.15|0
1621510140000|2021-05-20 11:29:00|4993.86|4993.86|4991.68|4991.68|4993.86|4993.86|4991.68|4991.68|0
1621510150000|2021-05-20 11:29:10|4991.97|4991.97|4991.97|4991.97|4991.97|4991.97|4991.97|4991.97|0
1621510160000|2021-05-20 11:29:20|4992.55|4992.55|4992.55|4992.55|4992.55|4992.55|4992.55|4992.55|0
1621510170000|2021-05-20 11:29:30|4992.31|4992.31|4992.02|4992.02|4992.31|4992.31|4992.02|4992.02|0
1621510180000|2021-05-20 11:29:40|4992.31|4992.31|4995.53|4995.53|4995.53|4995.53|4992.31|4992.31|0
1621510190000|2021-05-20 11:29:50|4995.49|4995.49|4995.04|4995.04|4995.49|4995.49|4995.04|4995.04|0
1621510200000|2021-05-20 11:30:00|4994.61|4994.61|4994.82|4994.82|4994.82|4994.82|4994.61|4994.61|0
1621510210000|2021-05-20 11:30:10|4994.53|4994.53|4994.53|4994.53|4994.53|4994.53|4994.53|4994.53|0
1621510220000|2021-05-20 11:30:20|4994.25|4994.25|4994.25|4994.25|4994.25|4994.25|4994.25|4994.25|0
1621510240000|2021-05-20 11:30:40|4994.53|4994.53|4995.45|4995.45|4995.68|4995.68|4994.53|4994.53|0
1621510250000|2021-05-20 11:30:50|4995.16|4995.16|4995.16|4995.16|4995.16|4995.16|4995.16|4995.16|0
1621510270000|2021-05-20 11:31:10|4995.13|4995.13|4995.13|4995.13|4995.13|4995.13|4995.13|4995.13|0
1621510280000|2021-05-20 11:31:20|4995.42|4995.42|4995.42|4995.42|4995.42|4995.42|4995.42|4995.42|0
1621510300000|2021-05-20 11:31:40|4995.18|4995.18|4994.66|4994.66|4995.18|4995.18|4994.6|4994.6|0
1621510310000|2021-05-20 11:31:50|4995.48|4995.48|4997.23|4997.23|4997.23|4997.23|4995.48|4995.48|0
1621510320000|2021-05-20 11:32:00|4996.94|4996.94|4996.94|4996.94|4996.94|4996.94|4996.94|4996.94|0
1621510330000|2021-05-20 11:32:10|4997.18|4997.18|4997.71|4997.71|4997.71|4997.71|4997.18|4997.18|0
1621510350000|2021-05-20 11:32:30|4997.42|4997.42|4997.42|4997.42|4997.42|4997.42|4997.42|4997.42|0
1621510370000|2021-05-20 11:32:50|4997.13|4997.13|4996.84|4996.84|4997.13|4997.13|4996.84|4996.84|0
1621510380000|2021-05-20 11:33:00|4996.55|4996.55|4996.55|4996.55|4996.55|4996.55|4996.55|4996.55|0
1621510390000|2021-05-20 11:33:10|4995.83|4995.83|4995.8|4995.8|4995.83|4995.83|4995.78|4995.78|0
1621510400000|2021-05-20 11:33:20|4995.78|4995.78|4997.34|4997.34|4997.34|4997.34|4995.58|4995.58|0
1621510410000|2021-05-20 11:33:30|4997.55|4997.55|4997.05|4997.05|4997.55|4997.55|4997.05|4997.05|0
1621510420000|2021-05-20 11:33:40|4997.09|4997.09|4997.09|4997.09|4997.09|4997.09|4997.09|4997.09|0
1621510440000|2021-05-20 11:34:00|4997.33|4997.33|4997.37|4997.37|4997.37|4997.37|4997.33|4997.33|0
1621510460000|2021-05-20 11:34:20|4997.65|4997.65|4997.6|4997.6|4997.89|4997.89|4997.6|4997.6|0
1621510470000|2021-05-20 11:34:30|4997.82|4997.82|4997.82|4997.82|4997.82|4997.82|4997.82|4997.82|0
1621510480000|2021-05-20 11:34:40|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|4998.11|0
1621510500000|2021-05-20 11:35:00|4998.54|4998.54|4998.54|4998.54|4998.54|4998.54|4998.54|4998.54|0
1621510510000|2021-05-20 11:35:10|4998.82|4998.82|4998.78|4998.78|4998.82|4998.82|4998.78|4998.78|0
1621510520000|2021-05-20 11:35:20|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|0
1621510540000|2021-05-20 11:35:40|4998.6|4998.6|4997.69|4997.69|4998.6|4998.6|4997.69|4997.69|0
1621510550000|2021-05-20 11:35:50|4997.46|4997.46|4997.24|4997.24|4997.46|4997.46|4997.24|4997.24|0
1621510560000|2021-05-20 11:36:00|4997.46|4997.46|4996.62|4996.62|4997.46|4997.46|4996.62|4996.62|0
1621510570000|2021-05-20 11:36:10|4996.86|4996.86|4996.57|4996.57|4996.86|4996.86|4996.57|4996.57|0
1621510580000|2021-05-20 11:36:20|4995.99|4995.99|4994.41|4994.41|4995.99|4995.99|4994.41|4994.41|0
1621510590000|2021-05-20 11:36:30|4994.35|4994.35|4994.06|4994.06|4994.35|4994.35|4994.06|4994.06|0
1621510600000|2021-05-20 11:36:40|4993.84|4993.84|4993.84|4993.84|4993.84|4993.84|4993.84|4993.84|0
1621510610000|2021-05-20 11:36:50|4993.9|4993.9|4993.61|4993.61|4993.9|4993.9|4993.61|4993.61|0
1621510620000|2021-05-20 11:37:00|4993.32|4993.32|4993.03|4993.03|4993.32|4993.32|4993.03|4993.03|0
1621510630000|2021-05-20 11:37:10|4992.08|4992.08|4991.43|4991.43|4992.08|4992.08|4991.43|4991.43|0
1621510640000|2021-05-20 11:37:20|4991.21|4991.21|4991.21|4991.21|4991.21|4991.21|4991.21|4991.21|0
1621510650000|2021-05-20 11:37:30|4991.5|4991.5|4991.21|4991.21|4991.5|4991.5|4991.21|4991.21|0
1621510670000|2021-05-20 11:37:50|4991.2|4991.2|4990.91|4990.91|4991.2|4991.2|4990.91|4990.91|0
1621510680000|2021-05-20 11:38:00|4990.67|4990.67|4990.67|4990.67|4990.67|4990.67|4990.67|4990.67|0
1621510690000|2021-05-20 11:38:10|4990.91|4990.91|4991.15|4991.15|4991.15|4991.15|4990.62|4990.62|0
1621510700000|2021-05-20 11:38:20|4990.91|4990.91|4990.38|4990.38|4990.91|4990.91|4990.38|4990.38|0
1621510730000|2021-05-20 11:38:50|4990.17|4990.17|4991.03|4991.03|4991.03|4991.03|4990.17|4990.17|0
1621510740000|2021-05-20 11:39:00|4991.27|4991.27|4991.27|4991.27|4991.27|4991.27|4991.21|4991.21|0
1621510750000|2021-05-20 11:39:10|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|0
1621510770000|2021-05-20 11:39:30|4991.99|4991.99|4991.75|4991.75|4991.99|4991.99|4991.75|4991.75|0
1621510780000|2021-05-20 11:39:40|4991.74|4991.74|4991.74|4991.74|4991.74|4991.74|4991.74|4991.74|0
1621510790000|2021-05-20 11:39:50|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|0
1621510820000|2021-05-20 11:40:20|4991.74|4991.74|4991.74|4991.74|4991.74|4991.74|4991.74|4991.74|0
1621510830000|2021-05-20 11:40:30|4991.76|4991.76|4991.76|4991.76|4991.76|4991.76|4991.76|4991.76|0
1621510840000|2021-05-20 11:40:40|4992.05|4992.05|4992.07|4992.07|4992.07|4992.07|4992.05|4992.05|0
1621510850000|2021-05-20 11:40:50|4992.31|4992.31|4993.79|4993.79|4993.79|4993.79|4992.31|4992.31|0
1621510860000|2021-05-20 11:41:00|4994.03|4994.03|4995.26|4995.26|4995.26|4995.26|4994.03|4994.03|0
1621510870000|2021-05-20 11:41:10|4994.68|4994.68|4995.4|4995.4|4995.4|4995.4|4994.68|4994.68|0
1621510910000|2021-05-20 11:41:50|4995.98|4995.98|4995.69|4995.69|4995.98|4995.98|4995.69|4995.69|0
1621510920000|2021-05-20 11:42:00|4995.93|4995.93|4995.93|4995.93|4995.93|4995.93|4995.93|4995.93|0
1621510930000|2021-05-20 11:42:10|4996.5|4996.5|4998.41|4998.41|4999.13|4999.13|4996.5|4996.5|0
1621510940000|2021-05-20 11:42:20|4998.7|4998.7|4998.31|4998.31|4998.7|4998.7|4998.31|4998.31|0
1621510950000|2021-05-20 11:42:30|4998.6|4998.6|4998.6|4998.6|4998.6|4998.6|4998.6|4998.6|0
1621510970000|2021-05-20 11:42:50|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|0
1621510980000|2021-05-20 11:43:00|4998.29|4998.29|4998.33|4998.33|4998.33|4998.33|4998.27|4998.27|0
1621511000000|2021-05-20 11:43:20|4998.34|4998.34|4997.93|4997.93|4998.34|4998.34|4997.91|4997.91|0
1621511030000|2021-05-20 11:43:50|4998.01|4998.01|4997.97|4997.97|4998.03|4998.03|4997.97|4997.97|0
1621511040000|2021-05-20 11:44:00|4998.26|4998.26|4998.26|4998.26|4998.26|4998.26|4998.26|4998.26|0
1621511060000|2021-05-20 11:44:20|4998.24|4998.24|4998.24|4998.24|4998.24|4998.24|4998.24|4998.24|0
1621511070000|2021-05-20 11:44:30|4998|4998|4997.78|4997.78|4998|4998|4997.78|4997.78|0
1621511080000|2021-05-20 11:44:40|4997.5|4997.5|4997.5|4997.5|4997.5|4997.5|4997.5|4997.5|0
1621511090000|2021-05-20 11:44:50|4997.21|4997.21|4997.5|4997.5|4997.5|4997.5|4997.21|4997.21|0
1621511100000|2021-05-20 11:45:00|4998.07|4998.07|4999.02|4999.02|4999.06|4999.06|4998.07|4998.07|0
1621511110000|2021-05-20 11:45:10|4998.73|4998.73|4998.49|4998.49|4998.73|4998.73|4998.49|4998.49|0
1621511130000|2021-05-20 11:45:30|4998.73|4998.73|4998.73|4998.73|4998.73|4998.73|4998.73|4998.73|0
1621511150000|2021-05-20 11:45:50|4998.44|4998.44|4997.87|4997.87|4998.44|4998.44|4997.87|4997.87|0
1621511160000|2021-05-20 11:46:00|4997.63|4997.63|4997.63|4997.63|4997.63|4997.63|4997.63|4997.63|0
1621511170000|2021-05-20 11:46:10|4997.39|4997.39|4996.96|4996.96|4997.39|4997.39|4996.96|4996.96|0
1621511180000|2021-05-20 11:46:20|4996.72|4996.72|4996.96|4996.96|4996.96|4996.96|4996.72|4996.72|0
1621511190000|2021-05-20 11:46:30|4996.74|4996.74|4996.5|4996.5|4996.74|4996.74|4996.5|4996.5|0
1621511200000|2021-05-20 11:46:40|4995.71|4995.71|4996.57|4996.57|4996.57|4996.57|4995.71|4995.71|0
1621511210000|2021-05-20 11:46:50|4997.15|4997.15|4997.56|4997.56|4997.82|4997.82|4997.15|4997.15|0
1621511230000|2021-05-20 11:47:10|4997.8|4997.8|4998.23|4998.23|4998.23|4998.23|4997.8|4997.8|0
1621511250000|2021-05-20 11:47:30|4997.99|4997.99|4997.99|4997.99|4997.99|4997.99|4997.99|4997.99|0
1621511270000|2021-05-20 11:47:50|4997.77|4997.77|4997.48|4997.48|4997.77|4997.77|4997.48|4997.48|0
1621511290000|2021-05-20 11:48:10|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|0
1621511300000|2021-05-20 11:48:20|4997.99|4997.99|4998.01|4998.01|4998.23|4998.23|4997.99|4997.99|0
1621511370000|2021-05-20 11:49:30|4998.25|4998.25|4999.43|4999.43|4999.43|4999.43|4998.25|4998.25|0
1621511400000|2021-05-20 11:50:00|4999.72|4999.72|4999.48|4999.48|4999.72|4999.72|4999.48|4999.48|0
1621511410000|2021-05-20 11:50:10|4999.72|4999.72|5000.73|5000.73|5000.76|5000.76|4999.72|4999.72|0
1621511420000|2021-05-20 11:50:20|5000.71|5000.71|5001.39|5001.39|5001.39|5001.39|5000.67|5000.67|0
1621511430000|2021-05-20 11:50:30|5001.87|5001.87|5001.87|5001.87|5001.87|5001.87|5001.87|5001.87|0
1621511450000|2021-05-20 11:50:50|5002.83|5002.83|5003.71|5003.71|5004|5004|5002.83|5002.83|0
1621511460000|2021-05-20 11:51:00|5003.47|5003.47|5002.8|5002.8|5003.47|5003.47|5002.8|5002.8|0
1621511470000|2021-05-20 11:51:10|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|0
1621511490000|2021-05-20 11:51:30|5002.72|5002.72|5002.72|5002.72|5002.72|5002.72|5002.72|5002.72|0
1621511500000|2021-05-20 11:51:40|5002.49|5002.49|5002.49|5002.49|5002.49|5002.49|5002.49|5002.49|0
1621511510000|2021-05-20 11:51:50|5002.51|5002.51|5002.8|5002.8|5002.8|5002.8|5002.51|5002.51|0
1621511520000|2021-05-20 11:52:00|5003.28|5003.28|5003.71|5003.71|5003.71|5003.71|5003.28|5003.28|0
1621511530000|2021-05-20 11:52:10|5004.21|5004.21|5004.21|5004.21|5004.21|5004.21|5004.21|5004.21|0
1621511540000|2021-05-20 11:52:20|5004.23|5004.23|5004.76|5004.76|5004.78|5004.78|5004.23|5004.23|0
1621511550000|2021-05-20 11:52:30|5005.34|5005.34|5004.79|5004.79|5005.34|5005.34|5004.79|5004.79|0
1621511560000|2021-05-20 11:52:40|5005.08|5005.08|5005.08|5005.08|5005.08|5005.08|5005.08|5005.08|0
1621511570000|2021-05-20 11:52:50|5005.32|5005.32|5006.04|5006.04|5006.04|5006.04|5005.32|5005.32|0
1621511580000|2021-05-20 11:53:00|5006.02|5006.02|5006|5006|5006.02|5006.02|5006|5006|0
1621511590000|2021-05-20 11:53:10|5006.02|5006.02|5006.02|5006.02|5006.02|5006.02|5006.02|5006.02|0
1621511600000|2021-05-20 11:53:20|5006.31|5006.31|5007.31|5007.31|5007.31|5007.31|5006.31|5006.31|0
1621511610000|2021-05-20 11:53:30|5007.02|5007.02|5007.02|5007.02|5007.02|5007.02|5007.02|5007.02|0
1621511630000|2021-05-20 11:53:50|5006.73|5006.73|5006.73|5006.73|5006.73|5006.73|5006.73|5006.73|0
1621511640000|2021-05-20 11:54:00|5006.49|5006.49|5007.07|5007.07|5007.07|5007.07|5006.49|5006.49|0
1621511660000|2021-05-20 11:54:20|5006.83|5006.83|5007.07|5007.07|5007.07|5007.07|5006.83|5006.83|0
1621511670000|2021-05-20 11:54:30|5007.05|5007.05|5007.05|5007.05|5007.05|5007.05|5007.05|5007.05|0
1621511690000|2021-05-20 11:54:50|5007.06|5007.06|5006.82|5006.82|5007.06|5007.06|5006.82|5006.82|0
1621511700000|2021-05-20 11:55:00|5007.06|5007.06|5007.04|5007.04|5007.06|5007.06|5007.04|5007.04|0
1621511720000|2021-05-20 11:55:20|5006.23|5006.23|5006.95|5006.95|5006.95|5006.95|5005.65|5005.65|0
1621511750000|2021-05-20 11:55:50|5006.71|5006.71|5006.42|5006.42|5006.71|5006.71|5006.42|5006.42|0
1621511770000|2021-05-20 11:56:10|5006.71|5006.71|5007.44|5007.44|5007.44|5007.44|5006.71|5006.71|0
1621511780000|2021-05-20 11:56:20|5007.68|5007.68|5006.81|5006.81|5007.68|5007.68|5006.81|5006.81|0
1621511790000|2021-05-20 11:56:30|5007.05|5007.05|5007.03|5007.03|5007.05|5007.05|5007.03|5007.03|0
1621511800000|2021-05-20 11:56:40|5006.74|5006.74|5006.17|5006.17|5006.74|5006.74|5006.17|5006.17|0
1621511810000|2021-05-20 11:56:50|5006.74|5006.74|5006.74|5006.74|5006.74|5006.74|5006.74|5006.74|0
1621511830000|2021-05-20 11:57:10|5006.73|5006.73|5006.49|5006.49|5006.73|5006.73|5006.49|5006.49|0
1621511840000|2021-05-20 11:57:20|5006.27|5006.27|5006.18|5006.18|5006.27|5006.27|5006.18|5006.18|0
1621511850000|2021-05-20 11:57:30|5005.96|5005.96|5004.11|5004.11|5005.96|5005.96|5004.11|5004.11|0
1621511870000|2021-05-20 11:57:50|5003.89|5003.89|5002.94|5002.94|5003.89|5003.89|5002.94|5002.94|0
1621511890000|2021-05-20 11:58:10|5003.2|5003.2|5002.96|5002.96|5003.2|5003.2|5002.96|5002.96|0
1621511900000|2021-05-20 11:58:20|5003.2|5003.2|5003.2|5003.2|5003.2|5003.2|5003.2|5003.2|0
1621511910000|2021-05-20 11:58:30|5003.15|5003.15|5002.86|5002.86|5003.15|5003.15|5002.86|5002.86|0
1621511920000|2021-05-20 11:58:40|5002.38|5002.38|5001.52|5001.52|5002.38|5002.38|5001.52|5001.52|0
1621511930000|2021-05-20 11:58:50|5002.1|5002.1|5002.1|5002.1|5002.1|5002.1|5002.1|5002.1|0
1621511940000|2021-05-20 11:59:00|5002.38|5002.38|5001.95|5001.95|5002.38|5002.38|5001.95|5001.95|0
1621511950000|2021-05-20 11:59:10|5002.38|5002.38|5002.43|5002.43|5002.43|5002.43|5002.38|5002.38|0
1621511960000|2021-05-20 11:59:20|5001.71|5001.71|5001.71|5001.71|5001.71|5001.71|5001.71|5001.71|0
1621511970000|2021-05-20 11:59:30|5001.95|5001.95|5002.38|5002.38|5002.67|5002.67|5001.95|5001.95|0
1621511980000|2021-05-20 11:59:40|5002.83|5002.83|5002.83|5002.83|5002.83|5002.83|5002.83|5002.83|0
1621511990000|2021-05-20 11:59:50|5002.54|5002.54|5002.45|5002.45|5002.54|5002.54|5002.45|5002.45|0
1621512000000|2021-05-20 12:00:00|5002.74|5002.74|5002.81|5002.81|5002.81|5002.81|5002.74|5002.74|0
1621512010000|2021-05-20 12:00:10|5002.38|5002.38|5002.38|5002.38|5002.38|5002.38|5002.38|5002.38|0
1621512020000|2021-05-20 12:00:20|5002.09|5002.09|5002.24|5002.24|5002.24|5002.24|5001.8|5001.8|0
1621512030000|2021-05-20 12:00:30|5001.95|5001.95|5001.95|5001.95|5001.95|5001.95|5001.95|5001.95|0
1621512040000|2021-05-20 12:00:40|5002.24|5002.24|5002.76|5002.76|5002.76|5002.76|5002.24|5002.24|0
1621512050000|2021-05-20 12:00:50|5002.78|5002.78|5003.05|5003.05|5003.05|5003.05|5002.78|5002.78|0
1621512060000|2021-05-20 12:01:00|5003.03|5003.03|5004.23|5004.23|5004.23|5004.23|5003.03|5003.03|0
1621512070000|2021-05-20 12:01:10|5004.52|5004.52|5004.28|5004.28|5004.52|5004.52|5004.28|5004.28|0
1621512080000|2021-05-20 12:01:20|5004.52|5004.52|5004.52|5004.52|5004.52|5004.52|5004.52|5004.52|0
1621512090000|2021-05-20 12:01:30|5003.99|5003.99|5003.51|5003.51|5003.99|5003.99|5003.51|5003.51|0
1621512100000|2021-05-20 12:01:40|5003.8|5003.8|5003.8|5003.8|5003.8|5003.8|5003.8|5003.8|0
1621512120000|2021-05-20 12:02:00|5003.59|5003.59|5003.54|5003.54|5004.06|5004.06|5003.54|5003.54|0
1621512130000|2021-05-20 12:02:10|5004.11|5004.11|5004.81|5004.81|5004.81|5004.81|5004.11|5004.11|0
1621512140000|2021-05-20 12:02:20|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|0
1621512150000|2021-05-20 12:02:30|5004.45|5004.45|5004.45|5004.45|5004.45|5004.45|5004.45|5004.45|0
1621512160000|2021-05-20 12:02:40|5005.31|5005.31|5004.74|5004.74|5005.31|5005.31|5004.74|5004.74|0
1621512170000|2021-05-20 12:02:50|5004.45|5004.45|5004.45|5004.45|5004.45|5004.45|5004.45|5004.45|0
1621512180000|2021-05-20 12:03:00|5004.69|5004.69|5005.21|5005.21|5005.21|5005.21|5004.69|5004.69|0
1621512220000|2021-05-20 12:03:40|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|0
1621512230000|2021-05-20 12:03:50|5004.01|5004.01|5003.5|5003.5|5004.01|5004.01|5003.5|5003.5|0
1621512240000|2021-05-20 12:04:00|5003.28|5003.28|5003.07|5003.07|5003.28|5003.28|5003.07|5003.07|0
1621512250000|2021-05-20 12:04:10|5003.11|5003.11|5003.11|5003.11|5003.11|5003.11|5003.11|5003.11|0
1621512270000|2021-05-20 12:04:30|5003.32|5003.32|5003.32|5003.32|5003.32|5003.32|5003.32|5003.32|0
1621512300000|2021-05-20 12:05:00|5003.35|5003.35|5003.35|5003.35|5003.35|5003.35|5003.35|5003.35|0
1621512320000|2021-05-20 12:05:20|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|0
1621512330000|2021-05-20 12:05:30|5003.35|5003.35|5001.93|5001.93|5003.35|5003.35|5001.93|5001.93|0
1621512340000|2021-05-20 12:05:40|5001.91|5001.91|5001.91|5001.91|5001.91|5001.91|5001.91|5001.91|0
1621512350000|2021-05-20 12:05:50|5002.73|5002.73|5002.73|5002.73|5002.73|5002.73|5002.73|5002.73|0
1621512360000|2021-05-20 12:06:00|5002.49|5002.49|5002.49|5002.49|5002.49|5002.49|5002.49|5002.49|0
1621512380000|2021-05-20 12:06:20|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|0
1621512390000|2021-05-20 12:06:30|5002.42|5002.42|5002.2|5002.2|5002.71|5002.71|5002.2|5002.2|0
1621512420000|2021-05-20 12:07:00|5002.44|5002.44|5002.44|5002.44|5002.44|5002.44|5002.44|5002.44|0
1621512430000|2021-05-20 12:07:10|5002.66|5002.66|5002.66|5002.66|5002.66|5002.66|5002.66|5002.66|0
1621512440000|2021-05-20 12:07:20|5003.11|5003.11|5003.4|5003.4|5003.4|5003.4|5003.11|5003.11|0
1621512450000|2021-05-20 12:07:30|5003.64|5003.64|5003.64|5003.64|5003.93|5003.93|5003.64|5003.64|0
1621512460000|2021-05-20 12:07:40|5003.4|5003.4|5002.53|5002.53|5003.4|5003.4|5002.53|5002.53|0
1621512480000|2021-05-20 12:08:00|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|0
1621512490000|2021-05-20 12:08:10|5002.53|5002.53|5001.33|5001.33|5002.53|5002.53|5001.33|5001.33|0
1621512500000|2021-05-20 12:08:20|5001.05|5001.05|5001.05|5001.05|5001.05|5001.05|5001.05|5001.05|0
1621512510000|2021-05-20 12:08:30|5001.03|5001.03|5001.03|5001.03|5001.03|5001.03|5001.03|5001.03|0
1621512520000|2021-05-20 12:08:40|5001.27|5001.27|5001.27|5001.27|5001.27|5001.27|5001.27|5001.27|0
1621512530000|2021-05-20 12:08:50|5001.51|5001.51|5002.47|5002.47|5002.47|5002.47|5001.51|5001.51|0
1621512540000|2021-05-20 12:09:00|5002.76|5002.76|5003.13|5003.13|5003.19|5003.19|5002.76|5002.76|0
1621512550000|2021-05-20 12:09:10|5003.42|5003.42|5003.42|5003.42|5003.42|5003.42|5003.42|5003.42|0
1621512560000|2021-05-20 12:09:20|5004.38|5004.38|5004.38|5004.38|5004.38|5004.38|5004.38|5004.38|0
1621512580000|2021-05-20 12:09:40|5004.67|5004.67|5005.39|5005.39|5005.39|5005.39|5004.67|5004.67|0
1621512600000|2021-05-20 12:10:00|5005.1|5005.1|5006.54|5006.54|5006.54|5006.54|5005.1|5005.1|0
1621512620000|2021-05-20 12:10:20|5006.75|5006.75|5006.75|5006.75|5006.75|5006.75|5006.75|5006.75|0
1621512630000|2021-05-20 12:10:30|5006.54|5006.54|5006.78|5006.78|5007.02|5007.02|5006.54|5006.54|0
1621512650000|2021-05-20 12:10:50|5005.74|5005.74|5005.5|5005.5|5005.74|5005.74|5005.5|5005.5|0
1621512660000|2021-05-20 12:11:00|5005.48|5005.48|5005.48|5005.48|5005.48|5005.48|5005.48|5005.48|0
1621512670000|2021-05-20 12:11:10|5005.04|5005.04|5005.04|5005.04|5005.04|5005.04|5005.04|5005.04|0
1621512700000|2021-05-20 12:11:40|5004.8|5004.8|5004.8|5004.8|5004.8|5004.8|5004.8|5004.8|0
1621512740000|2021-05-20 12:12:20|5005.27|5005.27|5005.49|5005.49|5006.07|5006.07|5005.27|5005.27|0
1621512750000|2021-05-20 12:12:30|5005.01|5005.01|5005.01|5005.01|5005.01|5005.01|5005.01|5005.01|0
1621512760000|2021-05-20 12:12:40|5004.99|5004.99|5004.99|5004.99|5004.99|5004.99|5004.99|5004.99|0
1621512770000|2021-05-20 12:12:50|5004.7|5004.7|5003.17|5003.17|5004.7|5004.7|5003.17|5003.17|0
1621512780000|2021-05-20 12:13:00|5002.73|5002.73|5002.73|5002.73|5002.73|5002.73|5002.73|5002.73|0
1621512790000|2021-05-20 12:13:10|5002.45|5002.45|5002.73|5002.73|5002.73|5002.73|5002.45|5002.45|0
1621512800000|2021-05-20 12:13:20|5002.5|5002.5|5002.5|5002.5|5002.5|5002.5|5002.5|5002.5|0
1621512820000|2021-05-20 12:13:40|5002.78|5002.78|5003.55|5003.55|5003.55|5003.55|5002.78|5002.78|0
1621512830000|2021-05-20 12:13:50|5003.77|5003.77|5004.11|5004.11|5004.11|5004.11|5003.77|5003.77|0
1621512840000|2021-05-20 12:14:00|5004.33|5004.33|5004.58|5004.58|5004.58|5004.58|5004.33|5004.33|0
1621512850000|2021-05-20 12:14:10|5004.35|5004.35|5004.35|5004.35|5004.35|5004.35|5004.35|5004.35|0
1621512860000|2021-05-20 12:14:20|5003.67|5003.67|5003.44|5003.44|5003.67|5003.67|5002.98|5002.98|0
1621512870000|2021-05-20 12:14:30|5003.89|5003.89|5004.11|5004.11|5004.11|5004.11|5003.89|5003.89|0
1621512880000|2021-05-20 12:14:40|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|0
1621512900000|2021-05-20 12:15:00|5004.4|5004.4|5004.4|5004.4|5004.4|5004.4|5004.4|5004.4|0
1621512910000|2021-05-20 12:15:10|5004.11|5004.11|5003|5003|5004.11|5004.11|5003|5003|0
1621512930000|2021-05-20 12:15:30|5002.99|5002.99|5002.97|5002.97|5002.99|5002.99|5002.97|5002.97|0
1621512940000|2021-05-20 12:15:40|5002.69|5002.69|5002.97|5002.97|5002.97|5002.97|5002.69|5002.69|0
1621512950000|2021-05-20 12:15:50|5003.65|5003.65|5003.65|5003.65|5003.65|5003.65|5003.65|5003.65|0
1621513010000|2021-05-20 12:16:50|5003.93|5003.93|5003.65|5003.65|5003.93|5003.93|5003.36|5003.36|0
1621513020000|2021-05-20 12:17:00|5003.93|5003.93|5004.35|5004.35|5004.39|5004.39|5003.93|5003.93|0
1621513030000|2021-05-20 12:17:10|5003.67|5003.67|5003.89|5003.89|5003.89|5003.89|5003.67|5003.67|0
1621513040000|2021-05-20 12:17:20|5003.91|5003.91|5004.19|5004.19|5004.19|5004.19|5003.91|5003.91|0
1621513050000|2021-05-20 12:17:30|5003.98|5003.98|5003.5|5003.5|5003.98|5003.98|5003.5|5003.5|0
1621513070000|2021-05-20 12:17:50|5003.21|5003.21|5003.39|5003.39|5003.39|5003.39|5003.15|5003.15|0
1621513080000|2021-05-20 12:18:00|5003.15|5003.15|5002.94|5002.94|5003.15|5003.15|5002.94|5002.94|0
1621513090000|2021-05-20 12:18:10|5002.91|5002.91|5002.91|5002.91|5002.91|5002.91|5002.62|5002.62|0
1621513110000|2021-05-20 12:18:30|5002.62|5002.62|5002.62|5002.62|5002.62|5002.62|5002.62|5002.62|0
1621513120000|2021-05-20 12:18:40|5002.14|5002.14|5002.14|5002.14|5002.14|5002.14|5002.14|5002.14|0
1621513130000|2021-05-20 12:18:50|5002.12|5002.12|5002.14|5002.14|5002.16|5002.16|5002.1|5002.1|0
1621513150000|2021-05-20 12:19:10|5001.85|5001.85|5002.14|5002.14|5002.14|5002.14|5001.85|5001.85|0
1621513160000|2021-05-20 12:19:20|5002.43|5002.43|5002.43|5002.43|5002.43|5002.43|5002.43|5002.43|0
1621513170000|2021-05-20 12:19:30|5002.67|5002.67|5002.67|5002.67|5002.67|5002.67|5002.67|5002.67|0
1621513180000|2021-05-20 12:19:40|5002.23|5002.23|5001.95|5001.95|5002.23|5002.23|5001.95|5001.95|0
1621513190000|2021-05-20 12:19:50|5002.23|5002.23|5001.95|5001.95|5002.23|5002.23|5001.95|5001.95|0
1621513210000|2021-05-20 12:20:10|5002.45|5002.45|5003.71|5003.71|5003.71|5003.71|5002.45|5002.45|0
1621513220000|2021-05-20 12:20:20|5003.42|5003.42|5003.73|5003.73|5003.73|5003.73|5003.42|5003.42|0
1621513240000|2021-05-20 12:20:40|5004.02|5004.02|5003.73|5003.73|5004.02|5004.02|5003.73|5003.73|0
1621513250000|2021-05-20 12:20:50|5003.52|5003.52|5004.48|5004.48|5004.48|5004.48|5003.52|5003.52|0
1621513260000|2021-05-20 12:21:00|5004.72|5004.72|5005.19|5005.19|5005.47|5005.47|5004.72|5004.72|0
1621513290000|2021-05-20 12:21:30|5004.9|5004.9|5004.37|5004.37|5004.9|5004.9|5004.37|5004.37|0
1621513300000|2021-05-20 12:21:40|5003.7|5003.7|5003.7|5003.7|5003.7|5003.7|5003.7|5003.7|0
1621513310000|2021-05-20 12:21:50|5003.76|5003.76|5003.76|5003.76|5003.76|5003.76|5003.76|5003.76|0
1621513320000|2021-05-20 12:22:00|5004.05|5004.05|5004.25|5004.25|5004.25|5004.25|5004.01|5004.01|0
1621513340000|2021-05-20 12:22:20|5004.48|5004.48|5005.49|5005.49|5005.49|5005.49|5004.48|5004.48|0
1621513360000|2021-05-20 12:22:40|5005.47|5005.47|5005.47|5005.47|5005.47|5005.47|5005.47|5005.47|0
1621513390000|2021-05-20 12:23:10|5004.76|5004.76|5005|5005|5005|5005|5004.76|5004.76|0
1621513420000|2021-05-20 12:23:40|5004.71|5004.71|5004.71|5004.71|5004.71|5004.71|5004.71|5004.71|0
1621513430000|2021-05-20 12:23:50|5005.19|5005.19|5004.97|5004.97|5005.19|5005.19|5004.97|5004.97|0
1621513450000|2021-05-20 12:24:10|5005.21|5005.21|5005.21|5005.21|5005.21|5005.21|5005.21|5005.21|0
1621513470000|2021-05-20 12:24:30|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|5004.92|0
1621513480000|2021-05-20 12:24:40|5005.66|5005.66|5005.66|5005.66|5005.66|5005.66|5005.66|5005.66|0
1621513510000|2021-05-20 12:25:10|5005.88|5005.88|5006.12|5006.12|5006.12|5006.12|5005.88|5005.88|0
1621513520000|2021-05-20 12:25:20|5005.64|5005.64|5005.4|5005.4|5005.64|5005.64|5005.4|5005.4|0
1621513540000|2021-05-20 12:25:40|5004.97|5004.97|5005.53|5005.53|5005.53|5005.53|5004.97|5004.97|0
1621513550000|2021-05-20 12:25:50|5004.79|5004.79|5004.79|5004.79|5004.79|5004.79|5004.79|5004.79|0
1621513560000|2021-05-20 12:26:00|5004.5|5004.5|5004.5|5004.5|5004.5|5004.5|5004.5|5004.5|0
1621513590000|2021-05-20 12:26:30|5004.47|5004.47|5005.21|5005.21|5005.21|5005.21|5004.47|5004.47|0
1621513610000|2021-05-20 12:26:50|5004.97|5004.97|5004.15|5004.15|5004.97|5004.97|5004.15|5004.15|0
1621513620000|2021-05-20 12:27:00|5004.14|5004.14|5003.85|5003.85|5004.14|5004.14|5003.85|5003.85|0
1621513630000|2021-05-20 12:27:10|5004.43|5004.43|5004.43|5004.43|5004.43|5004.43|5004.43|5004.43|0
1621513650000|2021-05-20 12:27:30|5004.4|5004.4|5004.4|5004.4|5004.4|5004.4|5004.4|5004.4|0
1621513670000|2021-05-20 12:27:50|5004.51|5004.51|5004.75|5004.75|5004.75|5004.75|5004.51|5004.51|0
1621513680000|2021-05-20 12:28:00|5004.51|5004.51|5004.53|5004.53|5004.75|5004.75|5004.51|5004.51|0
1621513710000|2021-05-20 12:28:30|5004.75|5004.75|5004.55|5004.55|5004.75|5004.75|5004.53|5004.53|0
1621513720000|2021-05-20 12:28:40|5004.26|5004.26|5004.26|5004.26|5004.26|5004.26|5004.26|5004.26|0
1621513730000|2021-05-20 12:28:50|5004.5|5004.5|5004.5|5004.5|5004.5|5004.5|5004.5|5004.5|0
1621513740000|2021-05-20 12:29:00|5004.26|5004.26|5004.26|5004.26|5004.26|5004.26|5004.26|5004.26|0
1621513770000|2021-05-20 12:29:30|5004.55|5004.55|5004.55|5004.55|5004.55|5004.55|5004.55|5004.55|0
1621513780000|2021-05-20 12:29:40|5004.84|5004.84|5004.84|5004.84|5004.84|5004.84|5004.84|5004.84|0
1621513800000|2021-05-20 12:30:00|5004.26|5004.26|5003.97|5003.97|5004.26|5004.26|5003.97|5003.97|0
1621513810000|2021-05-20 12:30:10|5003.98|5003.98|5004.04|5004.04|5004.27|5004.27|5003.98|5003.98|0
1621513820000|2021-05-20 12:30:20|5003.8|5003.8|5003.51|5003.51|5003.8|5003.8|5003.51|5003.51|0
1621513830000|2021-05-20 12:30:30|5003.8|5003.8|5003.8|5003.8|5003.8|5003.8|5003.8|5003.8|0
1621513840000|2021-05-20 12:30:40|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|0
1621513850000|2021-05-20 12:30:50|5003.27|5003.27|5003.03|5003.03|5003.27|5003.27|5003.03|5003.03|0
1621513860000|2021-05-20 12:31:00|5003.51|5003.51|5003.51|5003.51|5003.51|5003.51|5003.51|5003.51|0
1621513890000|2021-05-20 12:31:30|5003.29|5003.29|5003.29|5003.29|5003.29|5003.29|5003.29|5003.29|0
1621513930000|2021-05-20 12:32:10|5003.73|5003.73|5004.2|5004.2|5004.2|5004.2|5003.73|5003.73|0
1621513940000|2021-05-20 12:32:20|5003.97|5003.97|5003.46|5003.46|5003.97|5003.97|5003.46|5003.46|0
1621513950000|2021-05-20 12:32:30|5003.75|5003.75|5004.28|5004.28|5004.28|5004.28|5003.75|5003.75|0
1621513960000|2021-05-20 12:32:40|5004.49|5004.49|5004.49|5004.49|5004.49|5004.49|5004.49|5004.49|0
1621513970000|2021-05-20 12:32:50|5004.71|5004.71|5005.76|5005.76|5005.76|5005.76|5004.71|5004.71|0
1621514000000|2021-05-20 12:33:20|5005.71|5005.71|5005.71|5005.71|5005.71|5005.71|5005.71|5005.71|0
1621514010000|2021-05-20 12:33:30|5005.92|5005.92|5005.58|5005.58|5006.16|5006.16|5005.58|5005.58|0
1621514020000|2021-05-20 12:33:40|5005.87|5005.87|5005.87|5005.87|5005.87|5005.87|5005.87|5005.87|0
1621514030000|2021-05-20 12:33:50|5006.11|5006.11|5007.31|5007.31|5007.31|5007.31|5006.11|5006.11|0
1621514040000|2021-05-20 12:34:00|5007.33|5007.33|5006.84|5006.84|5007.36|5007.36|5006.84|5006.84|0
1621514060000|2021-05-20 12:34:20|5007.2|5007.2|5006.62|5006.62|5007.2|5007.2|5006.62|5006.62|0
1621514070000|2021-05-20 12:34:30|5007.1|5007.1|5007.1|5007.1|5007.1|5007.1|5007.1|5007.1|0
1621514080000|2021-05-20 12:34:40|5006.62|5006.62|5007.08|5007.08|5007.08|5007.08|5006.62|5006.62|0
1621514100000|2021-05-20 12:35:00|5007.29|5007.29|5007.29|5007.29|5007.29|5007.29|5007.29|5007.29|0
1621514110000|2021-05-20 12:35:10|5008.35|5008.35|5008.56|5008.56|5008.56|5008.56|5008.27|5008.27|0
1621514120000|2021-05-20 12:35:20|5008.35|5008.35|5008.06|5008.06|5008.35|5008.35|5008.06|5008.06|0
1621514130000|2021-05-20 12:35:30|5008.35|5008.35|5008.32|5008.32|5008.35|5008.35|5008.32|5008.32|0
1621514140000|2021-05-20 12:35:40|5008.3|5008.3|5009.12|5009.12|5009.12|5009.12|5008.3|5008.3|0
1621514150000|2021-05-20 12:35:50|5008.83|5008.83|5008.97|5008.97|5008.97|5008.97|5008.54|5008.54|0
1621514160000|2021-05-20 12:36:00|5009.21|5009.21|5009.21|5009.21|5009.21|5009.21|5009.21|5009.21|0
1621514170000|2021-05-20 12:36:10|5008.99|5008.99|5008.76|5008.76|5008.99|5008.99|5008.76|5008.76|0
1621514180000|2021-05-20 12:36:20|5009.23|5009.23|5009.95|5009.95|5009.95|5009.95|5009.23|5009.23|0
1621514190000|2021-05-20 12:36:30|5009.72|5009.72|5009.43|5009.43|5009.72|5009.72|5009.43|5009.43|0
1621514200000|2021-05-20 12:36:40|5009.44|5009.44|5010.16|5010.16|5010.16|5010.16|5009.43|5009.43|0
1621514210000|2021-05-20 12:36:50|5010.38|5010.38|5010.98|5010.98|5010.98|5010.98|5010.38|5010.38|0
1621514220000|2021-05-20 12:37:00|5011|5011|5011.24|5011.24|5011.24|5011.24|5011|5011|0
1621514230000|2021-05-20 12:37:10|5010.95|5010.95|5009.72|5009.72|5010.95|5010.95|5009.72|5009.72|0
1621514250000|2021-05-20 12:37:30|5009.71|5009.71|5010|5010|5010|5010|5009.71|5009.71|0
1621514260000|2021-05-20 12:37:40|5010.21|5010.21|5010.68|5010.68|5010.69|5010.69|5010.21|5010.21|0
1621514270000|2021-05-20 12:37:50|5011.15|5011.15|5011.15|5011.15|5011.15|5011.15|5011.15|5011.15|0
1621514280000|2021-05-20 12:38:00|5011.11|5011.11|5012.43|5012.43|5012.45|5012.45|5011.11|5011.11|0
1621514290000|2021-05-20 12:38:10|5012.41|5012.41|5011.47|5011.47|5012.43|5012.43|5011.47|5011.47|0
1621514310000|2021-05-20 12:38:30|5012.48|5012.48|5013.17|5013.17|5013.17|5013.17|5012.48|5012.48|0
1621514320000|2021-05-20 12:38:40|5013.41|5013.41|5014.9|5014.9|5014.9|5014.9|5013.41|5013.41|0
1621514330000|2021-05-20 12:38:50|5015.33|5015.33|5016.36|5016.36|5016.36|5016.36|5015.33|5015.33|0
1621514340000|2021-05-20 12:39:00|5016.65|5016.65|5016.65|5016.65|5016.65|5016.65|5016.65|5016.65|0
1621514350000|2021-05-20 12:39:10|5016.94|5016.94|5016.65|5016.65|5016.94|5016.94|5016.65|5016.65|0
1621514360000|2021-05-20 12:39:20|5016.36|5016.36|5016.36|5016.36|5016.36|5016.36|5016.36|5016.36|0
1621514370000|2021-05-20 12:39:30|5016.6|5016.6|5015.9|5015.9|5016.6|5016.6|5015.9|5015.9|0
1621514380000|2021-05-20 12:39:40|5015.03|5015.03|5014.58|5014.58|5015.03|5015.03|5014.58|5014.58|0
1621514390000|2021-05-20 12:39:50|5014.53|5014.53|5014.53|5014.53|5014.53|5014.53|5014.53|5014.53|0
1621514400000|2021-05-20 12:40:00|5014.31|5014.31|5013.74|5013.74|5014.31|5014.31|5013.74|5013.74|0
1621514410000|2021-05-20 12:40:10|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|0
1621514420000|2021-05-20 12:40:20|5014.53|5014.53|5015.01|5015.01|5015.01|5015.01|5014.53|5014.53|0
1621514440000|2021-05-20 12:40:40|5014.77|5014.77|5014.77|5014.77|5014.77|5014.77|5014.77|5014.77|0
1621514450000|2021-05-20 12:40:50|5014.1|5014.1|5014.3|5014.3|5014.31|5014.31|5014.1|5014.1|0
1621514460000|2021-05-20 12:41:00|5014.33|5014.33|5014.33|5014.33|5014.33|5014.33|5014.31|5014.31|0
1621514470000|2021-05-20 12:41:10|5015.12|5015.12|5017.08|5017.08|5017.32|5017.32|5015.12|5015.12|0
1621514480000|2021-05-20 12:41:20|5016.87|5016.87|5015.64|5015.64|5016.87|5016.87|5015.64|5015.64|0
1621514490000|2021-05-20 12:41:30|5015.59|5015.59|5016.41|5016.41|5016.41|5016.41|5015.59|5015.59|0
1621514500000|2021-05-20 12:41:40|5015.83|5015.83|5015.38|5015.38|5015.83|5015.83|5015.38|5015.38|0
1621514510000|2021-05-20 12:41:50|5014.9|5014.9|5014.9|5014.9|5014.9|5014.9|5014.9|5014.9|0
1621514520000|2021-05-20 12:42:00|5014.42|5014.42|5014.42|5014.42|5014.42|5014.42|5014.42|5014.42|0
1621514540000|2021-05-20 12:42:20|5014.4|5014.4|5014.4|5014.4|5014.4|5014.4|5014.4|5014.4|0
1621514550000|2021-05-20 12:42:30|5014.38|5014.38|5012.65|5012.65|5014.38|5014.38|5012.65|5012.65|0
1621514560000|2021-05-20 12:42:40|5012.64|5012.64|5012.6|5012.6|5012.64|5012.64|5012.6|5012.6|0
1621514570000|2021-05-20 12:42:50|5012.36|5012.36|5012.36|5012.36|5012.36|5012.36|5012.36|5012.36|0
1621514580000|2021-05-20 12:43:00|5012.37|5012.37|5012.35|5012.35|5012.39|5012.39|5012.35|5012.35|0
1621514600000|2021-05-20 12:43:20|5012.11|5012.11|5012.68|5012.68|5012.68|5012.68|5012.11|5012.11|0
1621514610000|2021-05-20 12:43:30|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|0
1621514620000|2021-05-20 12:43:40|5014.31|5014.31|5014.6|5014.6|5014.6|5014.6|5014.31|5014.31|0
1621514640000|2021-05-20 12:44:00|5014.66|5014.66|5014.88|5014.88|5015.11|5015.11|5014.66|5014.66|0
1621514650000|2021-05-20 12:44:10|5015.11|5015.11|5015.38|5015.38|5015.38|5015.38|5015.11|5015.11|0
1621514680000|2021-05-20 12:44:40|5015.14|5015.14|5014.93|5014.93|5015.14|5015.14|5014.93|5014.93|0
1621514690000|2021-05-20 12:44:50|5014.71|5014.71|5014.38|5014.38|5014.71|5014.71|5014.38|5014.38|0
1621514700000|2021-05-20 12:45:00|5014.16|5014.16|5014.16|5014.16|5014.45|5014.45|5014.16|5014.16|0
1621514710000|2021-05-20 12:45:10|5013.69|5013.69|5013.02|5013.02|5013.69|5013.69|5013.02|5013.02|0
1621514720000|2021-05-20 12:45:20|5012.78|5012.78|5011.89|5011.89|5012.78|5012.78|5011.65|5011.65|0
1621514730000|2021-05-20 12:45:30|5011.43|5011.43|5012.37|5012.37|5012.37|5012.37|5011.43|5011.43|0
1621514740000|2021-05-20 12:45:40|5013.14|5013.14|5014.84|5014.84|5014.84|5014.84|5013.14|5013.14|0
1621514750000|2021-05-20 12:45:50|5014.9|5014.9|5013.81|5013.81|5014.9|5014.9|5013.81|5013.81|0
1621514760000|2021-05-20 12:46:00|5013.57|5013.57|5013.33|5013.33|5013.57|5013.57|5013.33|5013.33|0
1621514780000|2021-05-20 12:46:20|5012.75|5012.75|5012.75|5012.75|5012.75|5012.75|5012.75|5012.75|0
1621514790000|2021-05-20 12:46:30|5012.76|5012.76|5012.47|5012.47|5012.76|5012.76|5012.47|5012.47|0
1621514800000|2021-05-20 12:46:40|5012.23|5012.23|5012.26|5012.26|5012.26|5012.26|5011.13|5011.13|0
1621514820000|2021-05-20 12:47:00|5012.5|5012.5|5013.24|5013.24|5013.24|5013.24|5012.5|5012.5|0
1621514830000|2021-05-20 12:47:10|5013.45|5013.45|5013.45|5013.45|5013.45|5013.45|5013.45|5013.45|0
1621514840000|2021-05-20 12:47:20|5013.48|5013.48|5013.22|5013.22|5013.48|5013.48|5013.22|5013.22|0
1621514860000|2021-05-20 12:47:40|5013.17|5013.17|5012.72|5012.72|5013.17|5013.17|5012.28|5012.28|0
1621514870000|2021-05-20 12:47:50|5013.19|5013.19|5012.97|5012.97|5013.44|5013.44|5012.97|5012.97|0
1621514880000|2021-05-20 12:48:00|5014|5014|5014|5014|5014|5014|5014|5014|0
1621514890000|2021-05-20 12:48:10|5014.24|5014.24|5014|5014|5014.24|5014.24|5013.79|5013.79|0
1621514910000|2021-05-20 12:48:30|5014.22|5014.22|5014.22|5014.22|5014.22|5014.22|5014.22|5014.22|0
1621514920000|2021-05-20 12:48:40|5014.99|5014.99|5016.48|5016.48|5016.69|5016.69|5014.99|5014.99|0
1621514930000|2021-05-20 12:48:50|5015.71|5015.71|5015.71|5015.71|5015.71|5015.71|5015.71|5015.71|0
1621514940000|2021-05-20 12:49:00|5015.49|5015.49|5014.53|5014.53|5015.49|5015.49|5014.53|5014.53|0
1621514950000|2021-05-20 12:49:10|5014.77|5014.77|5014.99|5014.99|5014.99|5014.99|5014.77|5014.77|0
1621514960000|2021-05-20 12:49:20|5015.2|5015.2|5015.2|5015.2|5015.2|5015.2|5015.2|5015.2|0
1621514970000|2021-05-20 12:49:30|5015.19|5015.19|5015.19|5015.19|5015.19|5015.19|5015.19|5015.19|0
1621514980000|2021-05-20 12:49:40|5014.76|5014.76|5014.28|5014.28|5014.76|5014.76|5014.28|5014.28|0
1621514990000|2021-05-20 12:49:50|5013.7|5013.7|5013.7|5013.7|5013.7|5013.7|5013.7|5013.7|0
1621515000000|2021-05-20 12:50:00|5013.94|5013.94|5013.97|5013.97|5013.97|5013.97|5013.94|5013.94|0
1621515030000|2021-05-20 12:50:30|5014.55|5014.55|5014.31|5014.31|5014.55|5014.55|5014.31|5014.31|0
1621515040000|2021-05-20 12:50:40|5013.44|5013.44|5014.02|5014.02|5014.02|5014.02|5013.44|5013.44|0
1621515060000|2021-05-20 12:51:00|5013.73|5013.73|5014.79|5014.79|5015|5015|5013.73|5013.73|0
1621515070000|2021-05-20 12:51:10|5014.75|5014.75|5014.46|5014.46|5015.61|5015.61|5014.46|5014.46|0
1621515080000|2021-05-20 12:51:20|5014.67|5014.67|5014.96|5014.96|5014.96|5014.96|5014.67|5014.67|0
1621515090000|2021-05-20 12:51:30|5015.68|5015.68|5016.93|5016.93|5016.93|5016.93|5015.39|5015.39|0
1621515100000|2021-05-20 12:51:40|5017.21|5017.21|5017.21|5017.21|5017.21|5017.21|5017.21|5017.21|0
1621515110000|2021-05-20 12:51:50|5018.08|5018.08|5019.3|5019.3|5019.3|5019.3|5018.08|5018.08|0
1621515120000|2021-05-20 12:52:00|5019.32|5019.32|5019.61|5019.61|5019.61|5019.61|5019.32|5019.32|0
1621515130000|2021-05-20 12:52:10|5020.33|5020.33|5020.37|5020.37|5020.37|5020.37|5020.33|5020.33|0
1621515140000|2021-05-20 12:52:20|5020.95|5020.95|5021.63|5021.63|5021.67|5021.67|5020.95|5020.95|0
1621515150000|2021-05-20 12:52:30|5022.21|5022.21|5022.21|5022.21|5022.45|5022.45|5022.21|5022.21|0
1621515160000|2021-05-20 12:52:40|5021.63|5021.63|5021.34|5021.34|5021.63|5021.63|5021.34|5021.34|0
1621515170000|2021-05-20 12:52:50|5022.06|5022.06|5022.06|5022.06|5022.06|5022.06|5022.06|5022.06|0
1621515180000|2021-05-20 12:53:00|5022.3|5022.3|5022.52|5022.52|5022.52|5022.52|5022.3|5022.3|0
1621515190000|2021-05-20 12:53:10|5023.21|5023.21|5024.08|5024.08|5024.08|5024.08|5023.21|5023.21|0
1621515200000|2021-05-20 12:53:20|5024.51|5024.51|5024.76|5024.76|5024.76|5024.76|5024.51|5024.51|0
1621515210000|2021-05-20 12:53:30|5024.19|5024.19|5023.95|5023.95|5024.19|5024.19|5023.95|5023.95|0
1621515220000|2021-05-20 12:53:40|5023.91|5023.91|5023.45|5023.45|5023.91|5023.91|5023.45|5023.45|0
1621515240000|2021-05-20 12:54:00|5023.69|5023.69|5022.83|5022.83|5023.69|5023.69|5022.83|5022.83|0
1621515250000|2021-05-20 12:54:10|5022.39|5022.39|5022.15|5022.15|5022.39|5022.39|5022.15|5022.15|0
1621515260000|2021-05-20 12:54:20|5022.44|5022.44|5023.64|5023.64|5023.64|5023.64|5022.44|5022.44|0
1621515270000|2021-05-20 12:54:30|5023.35|5023.35|5023.35|5023.35|5023.35|5023.35|5023.35|5023.35|0
1621515300000|2021-05-20 12:55:00|5022.61|5022.61|5022.37|5022.37|5022.61|5022.61|5022.37|5022.37|0
1621515310000|2021-05-20 12:55:10|5022.39|5022.39|5021.33|5021.33|5022.39|5022.39|5021.33|5021.33|0
1621515330000|2021-05-20 12:55:30|5021.62|5021.62|5021.04|5021.04|5021.62|5021.62|5021.04|5021.04|0
1621515340000|2021-05-20 12:55:40|5020.8|5020.8|5020.8|5020.8|5020.8|5020.8|5020.8|5020.8|0
1621515350000|2021-05-20 12:55:50|5020.51|5020.51|5020.51|5020.51|5020.51|5020.51|5020.51|5020.51|0
1621515360000|2021-05-20 12:56:00|5021.09|5021.09|5021.09|5021.09|5021.09|5021.09|5021.09|5021.09|0
1621515370000|2021-05-20 12:56:10|5021.18|5021.18|5021.17|5021.17|5021.18|5021.18|5021.17|5021.17|0
1621515380000|2021-05-20 12:56:20|5021.46|5021.46|5021.46|5021.46|5021.46|5021.46|5021.46|5021.46|0
1621515390000|2021-05-20 12:56:30|5021.94|5021.94|5021.29|5021.29|5021.94|5021.94|5021.29|5021.29|0
1621515400000|2021-05-20 12:56:40|5021|5021|5021|5021|5021|5021|5021|5021|0
1621515410000|2021-05-20 12:56:50|5020.42|5020.42|5020.71|5020.71|5020.71|5020.71|5020.42|5020.42|0
1621515420000|2021-05-20 12:57:00|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|0
1621515440000|2021-05-20 12:57:20|5021|5021|5021|5021|5021|5021|5021|5021|0
1621515450000|2021-05-20 12:57:30|5020.76|5020.76|5020.97|5020.97|5020.97|5020.97|5020.47|5020.47|0
1621515460000|2021-05-20 12:57:40|5020.76|5020.76|5021.04|5021.04|5021.04|5021.04|5020.76|5020.76|0
1621515470000|2021-05-20 12:57:50|5020.57|5020.57|5020.29|5020.29|5020.57|5020.57|5020.29|5020.29|0
1621515480000|2021-05-20 12:58:00|5020|5020|5019.56|5019.56|5020|5020|5019.56|5019.56|0
1621515490000|2021-05-20 12:58:10|5019.28|5019.28|5018.99|5018.99|5019.28|5019.28|5018.99|5018.99|0
1621515500000|2021-05-20 12:58:20|5018.75|5018.75|5018.75|5018.75|5018.75|5018.75|5018.75|5018.75|0
1621515510000|2021-05-20 12:58:30|5019.04|5019.04|5018|5018|5019.04|5019.04|5018|5018|0
1621515520000|2021-05-20 12:58:40|5018.04|5018.04|5018.04|5018.04|5018.04|5018.04|5018.04|5018.04|0
1621515530000|2021-05-20 12:58:50|5017.87|5017.87|5017.58|5017.58|5017.87|5017.87|5017.58|5017.58|0
1621515540000|2021-05-20 12:59:00|5017.61|5017.61|5017.65|5017.65|5017.94|5017.94|5017.61|5017.61|0
1621515550000|2021-05-20 12:59:10|5017.56|5017.56|5017.79|5017.79|5018.37|5018.37|5017.56|5017.56|0
1621515560000|2021-05-20 12:59:20|5017.78|5017.78|5017.76|5017.76|5018.05|5018.05|5017.76|5017.76|0
1621515570000|2021-05-20 12:59:30|5017.75|5017.75|5017.75|5017.75|5017.75|5017.75|5017.75|5017.75|0
1621515580000|2021-05-20 12:59:40|5017.27|5017.27|5016.98|5016.98|5017.27|5017.27|5016.98|5016.98|0
1621515590000|2021-05-20 12:59:50|5016.97|5016.97|5016.68|5016.68|5017.25|5017.25|5016.68|5016.68|0
1621515600000|2021-05-20 13:00:00|5017.83|5017.83|5020.1|5020.1|5020.1|5020.1|5017.83|5017.83|0
1621515610000|2021-05-20 13:00:10|5020.68|5020.68|5020.1|5020.1|5020.97|5020.97|5020.1|5020.1|0
1621515620000|2021-05-20 13:00:20|5020.39|5020.39|5021.11|5021.11|5021.11|5021.11|5020.39|5020.39|0
1621515630000|2021-05-20 13:00:30|5021.76|5021.76|5021.83|5021.83|5021.83|5021.83|5021.54|5021.54|0
1621515640000|2021-05-20 13:00:40|5022.07|5022.07|5022.36|5022.36|5022.36|5022.36|5022.07|5022.07|0
1621515660000|2021-05-20 13:01:00|5022.14|5022.14|5019.91|5019.91|5022.14|5022.14|5019.91|5019.91|0
1621515690000|2021-05-20 13:01:30|5019.43|5019.43|5019.22|5019.22|5019.43|5019.43|5019.22|5019.22|0
1621515700000|2021-05-20 13:01:40|5018.74|5018.74|5018.49|5018.49|5018.74|5018.74|5018.45|5018.45|0
1621515710000|2021-05-20 13:01:50|5018.25|5018.25|5017.38|5017.38|5018.25|5018.25|5017.38|5017.38|0
1621515720000|2021-05-20 13:02:00|5016.9|5016.9|5014.92|5014.92|5016.9|5016.9|5014.92|5014.92|0
1621515740000|2021-05-20 13:02:20|5015.21|5015.21|5015.06|5015.06|5015.5|5015.5|5015.06|5015.06|0
1621515750000|2021-05-20 13:02:30|5015.28|5015.28|5015.22|5015.22|5015.28|5015.28|5015.22|5015.22|0
1621515760000|2021-05-20 13:02:40|5014.93|5014.93|5014.84|5014.84|5014.93|5014.93|5014.84|5014.84|0
1621515780000|2021-05-20 13:03:00|5014.55|5014.55|5014.55|5014.55|5014.55|5014.55|5014.55|5014.55|0
1621515800000|2021-05-20 13:03:20|5014.26|5014.26|5013.97|5013.97|5014.26|5014.26|5013.97|5013.97|0
1621515810000|2021-05-20 13:03:30|5013.49|5013.49|5013.49|5013.49|5013.49|5013.49|5013.49|5013.49|0
1621515820000|2021-05-20 13:03:40|5012.82|5012.82|5011.57|5011.57|5012.82|5012.82|5011.57|5011.57|0
1621515830000|2021-05-20 13:03:50|5010.99|5010.99|5012.05|5012.05|5012.05|5012.05|5010.99|5010.99|0
1621515840000|2021-05-20 13:04:00|5012.48|5012.48|5012.48|5012.48|5012.48|5012.48|5012.48|5012.48|0
1621515850000|2021-05-20 13:04:10|5012.77|5012.77|5012.99|5012.99|5012.99|5012.99|5012.77|5012.77|0
1621515860000|2021-05-20 13:04:20|5013.8|5013.8|5013.8|5013.8|5013.8|5013.8|5013.8|5013.8|0
1621515870000|2021-05-20 13:04:30|5015.05|5015.05|5015.05|5015.05|5015.05|5015.05|5015.05|5015.05|0
1621515880000|2021-05-20 13:04:40|5014.55|5014.55|5014.55|5014.55|5014.55|5014.55|5014.55|5014.55|0
1621515890000|2021-05-20 13:04:50|5014.26|5014.26|5014.02|5014.02|5014.26|5014.26|5014.02|5014.02|0
1621515900000|2021-05-20 13:05:00|5014.26|5014.26|5014.26|5014.26|5014.26|5014.26|5014.26|5014.26|0
1621515910000|2021-05-20 13:05:10|5014.04|5014.04|5013.54|5013.54|5014.26|5014.26|5013.54|5013.54|0
1621515920000|2021-05-20 13:05:20|5013.58|5013.58|5015.9|5015.9|5015.9|5015.9|5013.5|5013.5|0
1621515940000|2021-05-20 13:05:40|5017|5017|5017|5017|5017|5017|5017|5017|0
1621515960000|2021-05-20 13:06:00|5017.53|5017.53|5017.77|5017.77|5017.77|5017.77|5017.53|5017.53|0
1621515970000|2021-05-20 13:06:10|5017.87|5017.87|5017.65|5017.65|5017.87|5017.87|5017.65|5017.65|0
1621515980000|2021-05-20 13:06:20|5017.36|5017.36|5017.36|5017.36|5017.36|5017.36|5017.36|5017.36|0
1621515990000|2021-05-20 13:06:30|5017.6|5017.6|5017.31|5017.31|5017.6|5017.6|5017.31|5017.31|0
1621516000000|2021-05-20 13:06:40|5017.07|5017.07|5016.55|5016.55|5017.07|5017.07|5016.55|5016.55|0
1621516010000|2021-05-20 13:06:50|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|0
1621516020000|2021-05-20 13:07:00|5015.64|5015.64|5014.53|5014.53|5015.64|5015.64|5014.53|5014.53|0
1621516030000|2021-05-20 13:07:10|5014.49|5014.49|5014.49|5014.49|5014.49|5014.49|5014.49|5014.49|0
1621516040000|2021-05-20 13:07:20|5014.78|5014.78|5014.78|5014.78|5014.78|5014.78|5014.78|5014.78|0
1621516050000|2021-05-20 13:07:30|5014.56|5014.56|5015.09|5015.09|5015.09|5015.09|5014.56|5014.56|0
1621516070000|2021-05-20 13:07:50|5014.51|5014.51|5013.74|5013.74|5014.51|5014.51|5013.74|5013.74|0
1621516080000|2021-05-20 13:08:00|5013.45|5013.45|5013.21|5013.21|5013.45|5013.45|5013.21|5013.21|0
1621516090000|2021-05-20 13:08:10|5013.5|5013.5|5013.2|5013.2|5013.5|5013.5|5013.2|5013.2|0
1621516110000|2021-05-20 13:08:30|5012.96|5012.96|5012.96|5012.96|5012.96|5012.96|5012.96|5012.96|0
1621516120000|2021-05-20 13:08:40|5012.81|5012.81|5014.47|5014.47|5014.47|5014.47|5012.81|5012.81|0
1621516130000|2021-05-20 13:08:50|5014.76|5014.76|5014.76|5014.76|5014.76|5014.76|5014.76|5014.76|0
1621516140000|2021-05-20 13:09:00|5014.99|5014.99|5015.98|5015.98|5015.98|5015.98|5014.99|5014.99|0
1621516160000|2021-05-20 13:09:20|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|5015.23|0
1621516170000|2021-05-20 13:09:30|5015.47|5015.47|5015.47|5015.47|5015.47|5015.47|5015.47|5015.47|0
1621516190000|2021-05-20 13:09:50|5015.23|5015.23|5014.94|5014.94|5015.23|5015.23|5014.94|5014.94|0
1621516200000|2021-05-20 13:10:00|5014.7|5014.7|5014.7|5014.7|5014.7|5014.7|5014.7|5014.7|0
1621516230000|2021-05-20 13:10:30|5014.41|5014.41|5014.41|5014.41|5014.41|5014.41|5014.41|5014.41|0
1621516240000|2021-05-20 13:10:40|5013.7|5013.7|5013.74|5013.74|5013.74|5013.74|5013.7|5013.7|0
1621516260000|2021-05-20 13:11:00|5013.45|5013.45|5013.39|5013.39|5013.45|5013.45|5013.39|5013.39|0
1621516270000|2021-05-20 13:11:10|5013.41|5013.41|5013.56|5013.56|5013.56|5013.56|5013.41|5013.41|0
1621516280000|2021-05-20 13:11:20|5014.04|5014.04|5014.04|5014.04|5014.04|5014.04|5014.04|5014.04|0
1621516290000|2021-05-20 13:11:30|5014.27|5014.27|5014.78|5014.78|5014.78|5014.78|5014.27|5014.27|0
1621516310000|2021-05-20 13:11:50|5014.79|5014.79|5014.81|5014.81|5014.81|5014.81|5014.79|5014.79|0
1621516320000|2021-05-20 13:12:00|5015.05|5015.05|5016.2|5016.2|5016.2|5016.2|5015.05|5015.05|0
1621516330000|2021-05-20 13:12:10|5015.91|5015.91|5018|5018|5018|5018|5015.91|5015.91|0
1621516350000|2021-05-20 13:12:30|5018.43|5018.43|5019.45|5019.45|5019.45|5019.45|5018.43|5018.43|0
1621516360000|2021-05-20 13:12:40|5019.16|5019.16|5019.38|5019.38|5019.38|5019.38|5019.16|5019.16|0
1621516370000|2021-05-20 13:12:50|5019.16|5019.16|5018.87|5018.87|5019.16|5019.16|5018.87|5018.87|0
1621516380000|2021-05-20 13:13:00|5018.63|5018.63|5019.09|5019.09|5019.09|5019.09|5018.63|5018.63|0
1621516390000|2021-05-20 13:13:10|5020.17|5020.17|5020.17|5020.17|5020.17|5020.17|5020.17|5020.17|0
1621516400000|2021-05-20 13:13:20|5019.95|5019.95|5019.95|5019.95|5019.95|5019.95|5019.95|5019.95|0
1621516410000|2021-05-20 13:13:30|5019.71|5019.71|5019.5|5019.5|5019.71|5019.71|5019.5|5019.5|0
1621516420000|2021-05-20 13:13:40|5019.53|5019.53|5018.93|5018.93|5019.53|5019.53|5018.93|5018.93|0
1621516430000|2021-05-20 13:13:50|5018.69|5018.69|5018.69|5018.69|5018.69|5018.69|5018.69|5018.69|0
1621516440000|2021-05-20 13:14:00|5018.4|5018.4|5018.4|5018.4|5018.4|5018.4|5018.4|5018.4|0
1621516450000|2021-05-20 13:14:10|5018.64|5018.64|5018.64|5018.64|5018.64|5018.64|5018.64|5018.64|0
1621516460000|2021-05-20 13:14:20|5018.93|5018.93|5018.93|5018.93|5018.93|5018.93|5018.93|5018.93|0
1621516470000|2021-05-20 13:14:30|5018.35|5018.35|5018.38|5018.38|5018.38|5018.38|5018.35|5018.35|0
1621516490000|2021-05-20 13:14:50|5018.14|5018.14|5018.14|5018.14|5018.14|5018.14|5018.14|5018.14|0
1621516510000|2021-05-20 13:15:10|5017.85|5017.85|5017.85|5017.85|5017.85|5017.85|5017.85|5017.85|0
1621516530000|2021-05-20 13:15:30|5017.66|5017.66|5017.66|5017.66|5017.66|5017.66|5017.66|5017.66|0
1621516540000|2021-05-20 13:15:40|5017.08|5017.08|5017.08|5017.08|5017.08|5017.08|5017.08|5017.08|0
1621516560000|2021-05-20 13:16:00|5016.8|5016.8|5014.77|5014.77|5016.8|5016.8|5014.77|5014.77|0
1621516570000|2021-05-20 13:16:10|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|0
1621516580000|2021-05-20 13:16:20|5015.24|5015.24|5015.93|5015.93|5015.93|5015.93|5015.24|5015.24|0
1621516600000|2021-05-20 13:16:40|5015.65|5015.65|5015.65|5015.65|5015.65|5015.65|5015.65|5015.65|0
1621516620000|2021-05-20 13:17:00|5015.66|5015.66|5015.95|5015.95|5015.95|5015.95|5015.66|5015.66|0
1621516630000|2021-05-20 13:17:10|5016.24|5016.24|5016.24|5016.24|5016.24|5016.24|5016.24|5016.24|0
1621516640000|2021-05-20 13:17:20|5016.53|5016.53|5016.53|5016.53|5016.53|5016.53|5016.53|5016.53|0
1621516650000|2021-05-20 13:17:30|5016.59|5016.59|5017.73|5017.73|5017.73|5017.73|5016.59|5016.59|0
1621516660000|2021-05-20 13:17:40|5017.5|5017.5|5018.02|5018.02|5018.02|5018.02|5017.5|5017.5|0
1621516670000|2021-05-20 13:17:50|5018.24|5018.24|5018.24|5018.24|5018.24|5018.24|5018.24|5018.24|0
1621516680000|2021-05-20 13:18:00|5018.48|5018.48|5017.78|5017.78|5018.48|5018.48|5017.78|5017.78|0
1621516690000|2021-05-20 13:18:10|5017.5|5017.5|5017.5|5017.5|5017.5|5017.5|5017.5|5017.5|0
1621516710000|2021-05-20 13:18:30|5017.73|5017.73|5017.73|5017.73|5017.73|5017.73|5017.73|5017.73|0
1621516730000|2021-05-20 13:18:50|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|0
1621516740000|2021-05-20 13:19:00|5018.36|5018.36|5018.36|5018.36|5018.36|5018.36|5018.36|5018.36|0
1621516760000|2021-05-20 13:19:20|5018.42|5018.42|5018.4|5018.4|5018.42|5018.42|5018.4|5018.4|0
1621516770000|2021-05-20 13:19:30|5018.11|5018.11|5017.58|5017.58|5018.11|5018.11|5017.58|5017.58|0
1621516800000|2021-05-20 13:20:00|5017.37|5017.37|5016.55|5016.55|5017.37|5017.37|5016.1|5016.1|0
1621516810000|2021-05-20 13:20:10|5016.57|5016.57|5016.57|5016.57|5016.57|5016.57|5016.57|5016.57|0
1621516820000|2021-05-20 13:20:20|5016.81|5016.81|5016.81|5016.81|5016.81|5016.81|5016.81|5016.81|0
1621516830000|2021-05-20 13:20:30|5017.02|5017.02|5017.77|5017.77|5017.77|5017.77|5017.02|5017.02|0
1621516840000|2021-05-20 13:20:40|5017.48|5017.48|5017.48|5017.48|5017.48|5017.48|5017.48|5017.48|0
1621516850000|2021-05-20 13:20:50|5017.46|5017.46|5017.46|5017.46|5017.46|5017.46|5017.46|5017.46|0
1621516860000|2021-05-20 13:21:00|5017.25|5017.25|5016.58|5016.58|5017.25|5017.25|5016.58|5016.58|0
1621516870000|2021-05-20 13:21:10|5016.79|5016.79|5016.79|5016.79|5016.79|5016.79|5016.79|5016.79|0
1621516880000|2021-05-20 13:21:20|5017.01|5017.01|5017.54|5017.54|5017.54|5017.54|5017.01|5017.01|0
1621516900000|2021-05-20 13:21:40|5017.32|5017.32|5016.79|5016.79|5017.32|5017.32|5016.79|5016.79|0
1621516910000|2021-05-20 13:21:50|5016.77|5016.77|5015.36|5015.36|5016.77|5016.77|5015.36|5015.36|0
1621516920000|2021-05-20 13:22:00|5015.34|5015.34|5015.34|5015.34|5015.34|5015.34|5015.34|5015.34|0
1621516930000|2021-05-20 13:22:10|5015.05|5015.05|5014.83|5014.83|5015.05|5015.05|5014.81|5014.81|0
1621516940000|2021-05-20 13:22:20|5015.09|5015.09|5015.3|5015.3|5015.3|5015.3|5015.09|5015.09|0
1621516950000|2021-05-20 13:22:30|5015.09|5015.09|5015.09|5015.09|5015.09|5015.09|5015.09|5015.09|0
1621516960000|2021-05-20 13:22:40|5015.11|5015.11|5014.85|5014.85|5015.11|5015.11|5014.85|5014.85|0
1621516970000|2021-05-20 13:22:50|5014.61|5014.61|5014.61|5014.61|5014.61|5014.61|5014.61|5014.61|0
1621516990000|2021-05-20 13:23:10|5014.04|5014.04|5013.67|5013.67|5014.1|5014.1|5013.67|5013.67|0
1621517000000|2021-05-20 13:23:20|5013.43|5013.43|5013.43|5013.43|5013.43|5013.43|5013.43|5013.43|0
1621517010000|2021-05-20 13:23:30|5013.41|5013.41|5013.12|5013.12|5013.41|5013.41|5012.83|5012.83|0
1621517020000|2021-05-20 13:23:40|5012.21|5012.21|5011.61|5011.61|5012.21|5012.21|5011.61|5011.61|0
1621517030000|2021-05-20 13:23:50|5011.57|5011.57|5011.85|5011.85|5011.85|5011.85|5011.57|5011.57|0
1621517040000|2021-05-20 13:24:00|5011.84|5011.84|5011.85|5011.85|5011.85|5011.85|5011.84|5011.84|0
1621517050000|2021-05-20 13:24:10|5011.61|5011.61|5011.61|5011.61|5011.61|5011.61|5011.61|5011.61|0
1621517060000|2021-05-20 13:24:20|5011.85|5011.85|5012.59|5012.59|5012.59|5012.59|5011.85|5011.85|0
1621517070000|2021-05-20 13:24:30|5012.83|5012.83|5013.05|5013.05|5013.05|5013.05|5012.83|5012.83|0
1621517080000|2021-05-20 13:24:40|5013.26|5013.26|5013.55|5013.55|5013.55|5013.55|5013.26|5013.26|0
1621517100000|2021-05-20 13:25:00|5013.54|5013.54|5013.73|5013.73|5014.45|5014.45|5013.44|5013.44|0
1621517110000|2021-05-20 13:25:10|5013.97|5013.97|5013.97|5013.97|5013.97|5013.97|5013.97|5013.97|0
1621517120000|2021-05-20 13:25:20|5013.99|5013.99|5013.99|5013.99|5013.99|5013.99|5013.99|5013.99|0
1621517140000|2021-05-20 13:25:40|5013.75|5013.75|5013.75|5013.75|5013.75|5013.75|5013.75|5013.75|0
1621517150000|2021-05-20 13:25:50|5013.46|5013.46|5013.99|5013.99|5013.99|5013.99|5013.46|5013.46|0
1621517160000|2021-05-20 13:26:00|5013.7|5013.7|5014.91|5014.91|5015.2|5015.2|5013.7|5013.7|0
1621517180000|2021-05-20 13:26:20|5014.7|5014.7|5014.7|5014.7|5014.7|5014.7|5014.7|5014.7|0
1621517220000|2021-05-20 13:27:00|5014.91|5014.91|5015.51|5015.51|5015.51|5015.51|5014.91|5014.91|0
1621517230000|2021-05-20 13:27:10|5015.27|5015.27|5015.51|5015.51|5015.51|5015.51|5015.27|5015.27|0
1621517240000|2021-05-20 13:27:20|5015.75|5015.75|5015.96|5015.96|5015.96|5015.96|5015.75|5015.75|0
1621517250000|2021-05-20 13:27:30|5016.25|5016.25|5016.02|5016.02|5016.6|5016.6|5016.02|5016.02|0
1621517260000|2021-05-20 13:27:40|5016.31|5016.31|5016.31|5016.31|5016.31|5016.31|5016.31|5016.31|0
1621517270000|2021-05-20 13:27:50|5016.02|5016.02|5014.94|5014.94|5016.02|5016.02|5014.94|5014.94|0
1621517280000|2021-05-20 13:28:00|5014.46|5014.46|5013.68|5013.68|5014.46|5014.46|5013.68|5013.68|0
1621517290000|2021-05-20 13:28:10|5013.96|5013.96|5013.96|5013.96|5013.96|5013.96|5013.96|5013.96|0
1621517300000|2021-05-20 13:28:20|5013.98|5013.98|5014|5014|5014|5014|5013.98|5013.98|0
1621517340000|2021-05-20 13:29:00|5013.77|5013.77|5013.77|5013.77|5013.77|5013.77|5013.77|5013.77|0
1621517350000|2021-05-20 13:29:10|5013.53|5013.53|5013.02|5013.02|5013.53|5013.53|5013.02|5013.02|0
1621517360000|2021-05-20 13:29:20|5013.31|5013.31|5013.55|5013.55|5013.55|5013.55|5013.31|5013.31|0
1621517370000|2021-05-20 13:29:30|5012.97|5012.97|5012.68|5012.68|5012.97|5012.97|5012.68|5012.68|0
1621517380000|2021-05-20 13:29:40|5012.9|5012.9|5012.9|5012.9|5012.9|5012.9|5012.9|5012.9|0
1621517390000|2021-05-20 13:29:50|5012.32|5012.32|5008.86|5008.86|5012.32|5012.32|5008.86|5008.86|0
1621517400000|2021-05-20 13:30:00|5008.5|5008.5|5008.12|5008.12|5008.5|5008.5|5006.06|5006.06|0
1621517410000|2021-05-20 13:30:10|5008.34|5008.34|5010.39|5010.39|5010.39|5010.39|5008.34|5008.34|0
1621517420000|2021-05-20 13:30:20|5010.63|5010.63|5012.04|5012.04|5012.04|5012.04|5010.63|5010.63|0
1621517430000|2021-05-20 13:30:30|5012.33|5012.33|5014.82|5014.82|5016.35|5016.35|5012.33|5012.33|0
1621517440000|2021-05-20 13:30:40|5015.03|5015.03|5015.29|5015.29|5015.51|5015.51|5015.03|5015.03|0
1621517450000|2021-05-20 13:30:50|5015.58|5015.58|5012.31|5012.31|5015.58|5015.58|5012.31|5012.31|0
1621517460000|2021-05-20 13:31:00|5011.16|5011.16|5009.42|5009.42|5011.72|5011.72|5009.42|5009.42|0
1621517470000|2021-05-20 13:31:10|5009.66|5009.66|5008.58|5008.58|5009.66|5009.66|5006.54|5006.54|0
1621517480000|2021-05-20 13:31:20|5008.34|5008.34|5007.18|5007.18|5008.34|5008.34|5006.93|5006.93|0
1621517490000|2021-05-20 13:31:30|5007.42|5007.42|5006.2|5006.2|5007.42|5007.42|5004.13|5004.13|0
1621517500000|2021-05-20 13:31:40|5005|5005|5004.09|5004.09|5005|5005|5004.09|5004.09|0
1621517510000|2021-05-20 13:31:50|5003.87|5003.87|4999.15|4999.15|5003.87|5003.87|4998.86|4998.86|0
1621517520000|2021-05-20 13:32:00|4999.12|4999.12|4996.91|4996.91|4999.12|4999.12|4996.91|4996.91|0
1621517530000|2021-05-20 13:32:10|4997.2|4997.2|5000.2|5000.2|5000.2|5000.2|4997.2|4997.2|0
1621517540000|2021-05-20 13:32:20|5000.22|5000.22|5001.73|5001.73|5002.31|5002.31|5000.22|5000.22|0
1621517550000|2021-05-20 13:32:30|5002.02|5002.02|5001.99|5001.99|5002.77|5002.77|5001.42|5001.42|0
1621517560000|2021-05-20 13:32:40|5001.71|5001.71|5001.42|5001.42|5001.71|5001.71|5001.42|5001.42|0
1621517570000|2021-05-20 13:32:50|5001.71|5001.71|5000.75|5000.75|5002.28|5002.28|5000.75|5000.75|0
1621517580000|2021-05-20 13:33:00|4999.89|4999.89|4997.6|4997.6|4999.89|4999.89|4996.73|4996.73|0
1621517590000|2021-05-20 13:33:10|4997.31|4997.31|4994.91|4994.91|4997.31|4997.31|4994.26|4994.26|0
1621517600000|2021-05-20 13:33:20|4994.46|4994.46|4995.42|4995.42|4995.42|4995.42|4993.54|4993.54|0
1621517610000|2021-05-20 13:33:30|4994.84|4994.84|4994.62|4994.62|4994.84|4994.84|4994.62|4994.62|0
1621517620000|2021-05-20 13:33:40|4995.2|4995.2|4997.98|4997.98|4997.98|4997.98|4995.2|4995.2|0
1621517630000|2021-05-20 13:33:50|4997.77|4997.77|4998.56|4998.56|4998.78|4998.78|4997.55|4997.55|0
1621517640000|2021-05-20 13:34:00|4998.78|4998.78|4998.29|4998.29|4998.8|4998.8|4998.08|4998.08|0
1621517650000|2021-05-20 13:34:10|4997.36|4997.36|4990.96|4990.96|4997.36|4997.36|4990.5|4990.5|0
1621517660000|2021-05-20 13:34:20|4990.94|4990.94|4988.7|4988.7|4990.95|4990.95|4988.7|4988.7|0
1621517670000|2021-05-20 13:34:30|4988.99|4988.99|4990.67|4990.67|4990.67|4990.67|4988.78|4988.78|0
1621517680000|2021-05-20 13:34:40|4989.95|4989.95|4986.53|4986.53|4990.46|4990.46|4986.53|4986.53|0
1621517690000|2021-05-20 13:34:50|4986.24|4986.24|4983.72|4983.72|4986.24|4986.24|4983.72|4983.72|0
1621517700000|2021-05-20 13:35:00|4983.14|4983.14|4981.76|4981.76|4983.14|4983.14|4977.17|4977.17|0
1621517710000|2021-05-20 13:35:10|4982.92|4982.92|4984|4984|4984.24|4984.24|4982.48|4982.48|0
1621517720000|2021-05-20 13:35:20|4984.24|4984.24|4983.21|4983.21|4984.98|4984.98|4983.21|4983.21|0
1621517730000|2021-05-20 13:35:30|4982.92|4982.92|4979.03|4979.03|4982.92|4982.92|4978.74|4978.74|0
1621517740000|2021-05-20 13:35:40|4979.32|4979.32|4980.83|4980.83|4981.77|4981.77|4979.32|4979.32|0
1621517750000|2021-05-20 13:35:50|4981.41|4981.41|4981.86|4981.86|4983.08|4983.08|4981.41|4981.41|0
1621517760000|2021-05-20 13:36:00|4981.57|4981.57|4981.16|4981.16|4981.57|4981.57|4980.88|4980.88|0
1621517770000|2021-05-20 13:36:10|4981.6|4981.6|4982.29|4982.29|4983.49|4983.49|4980.06|4980.06|0
1621517780000|2021-05-20 13:36:20|4982.24|4982.24|4983.25|4983.25|4983.97|4983.97|4981.66|4981.66|0
1621517790000|2021-05-20 13:36:30|4984.55|4984.55|4984.99|4984.99|4984.99|4984.99|4984.55|4984.55|0
1621517800000|2021-05-20 13:36:40|4985.28|4985.28|4984.11|4984.11|4985.62|4985.62|4984.11|4984.11|0
1621517810000|2021-05-20 13:36:50|4983.82|4983.82|4982.93|4982.93|4984.11|4984.11|4982.93|4982.93|0
1621517820000|2021-05-20 13:37:00|4981.78|4981.78|4980.03|4980.03|4981.78|4981.78|4980.03|4980.03|0
1621517830000|2021-05-20 13:37:10|4979.99|4979.99|4977.19|4977.19|4979.99|4979.99|4977.19|4977.19|0
1621517840000|2021-05-20 13:37:20|4977.17|4977.17|4976.51|4976.51|4977.17|4977.17|4973.92|4973.92|0
1621517850000|2021-05-20 13:37:30|4976.22|4976.22|4976.98|4976.98|4976.98|4976.98|4976.22|4976.22|0
1621517860000|2021-05-20 13:37:40|4977.27|4977.27|4980.61|4980.61|4980.61|4980.61|4977.27|4977.27|0
1621517870000|2021-05-20 13:37:50|4980.9|4980.9|4982.62|4982.62|4982.62|4982.62|4980.37|4980.37|0
1621517880000|2021-05-20 13:38:00|4982.33|4982.33|4981.25|4981.25|4982.33|4982.33|4980.99|4980.99|0
1621517890000|2021-05-20 13:38:10|4981.54|4981.54|4981.35|4981.35|4981.64|4981.64|4980.77|4980.77|0
1621517900000|2021-05-20 13:38:20|4981.83|4981.83|4981.45|4981.45|4983.87|4983.87|4981.45|4981.45|0
1621517910000|2021-05-20 13:38:30|4981.74|4981.74|4979.65|4979.65|4981.74|4981.74|4979.65|4979.65|0
1621517920000|2021-05-20 13:38:40|4979.89|4979.89|4978.95|4978.95|4979.96|4979.96|4978.95|4978.95|0
1621517930000|2021-05-20 13:38:50|4979.53|4979.53|4979.82|4979.82|4980.68|4980.68|4979|4979|0
1621517940000|2021-05-20 13:39:00|4980.39|4980.39|4985.54|4985.54|4986.55|4986.55|4980.39|4980.39|0
1621517950000|2021-05-20 13:39:10|4984.54|4984.54|4984.54|4984.54|4984.82|4984.82|4984.3|4984.3|0
1621517960000|2021-05-20 13:39:20|4983.82|4983.82|4979.96|4979.96|4983.82|4983.82|4979.96|4979.96|0
1621517970000|2021-05-20 13:39:30|4979.99|4979.99|4978.95|4978.95|4979.99|4979.99|4978.95|4978.95|0
1621517980000|2021-05-20 13:39:40|4977.79|4977.79|4975.37|4975.37|4977.79|4977.79|4975.13|4975.13|0
1621517990000|2021-05-20 13:39:50|4975.66|4975.66|4973.93|4973.93|4975.66|4975.66|4973.93|4973.93|0
1621518000000|2021-05-20 13:40:00|4973.84|4973.84|4974.66|4974.66|4975.69|4975.69|4973.84|4973.84|0
1621518010000|2021-05-20 13:40:10|4975.24|4975.24|4975.52|4975.52|4975.81|4975.81|4975.24|4975.24|0
1621518020000|2021-05-20 13:40:20|4975.55|4975.55|4976.55|4976.55|4976.55|4976.55|4975.55|4975.55|0
1621518030000|2021-05-20 13:40:30|4976.79|4976.79|4980.83|4980.83|4981.12|4981.12|4976.79|4976.79|0
1621518040000|2021-05-20 13:40:40|4981.41|4981.41|4982.41|4982.41|4982.41|4982.41|4981.41|4981.41|0
1621518050000|2021-05-20 13:40:50|4982.99|4982.99|4982.7|4982.7|4982.99|4982.99|4982.7|4982.7|0
1621518060000|2021-05-20 13:41:00|4983.74|4983.74|4985.81|4985.81|4985.81|4985.81|4983.74|4983.74|0
1621518070000|2021-05-20 13:41:10|4986.67|4986.67|4987.31|4987.31|4987.31|4987.31|4986.38|4986.38|0
1621518080000|2021-05-20 13:41:20|4987.41|4987.41|4992.37|4992.37|4993.09|4993.09|4987.41|4987.41|0
1621518090000|2021-05-20 13:41:30|4992.15|4992.15|4992.49|4992.49|4992.78|4992.78|4991.87|4991.87|0
1621518100000|2021-05-20 13:41:40|4993.07|4993.07|4993.36|4993.36|4993.36|4993.36|4992.78|4992.78|0
1621518110000|2021-05-20 13:41:50|4993.12|4993.12|4992.16|4992.16|4993.12|4993.12|4992.16|4992.16|0
1621518120000|2021-05-20 13:42:00|4990.43|4990.43|4987.56|4987.56|4990.43|4990.43|4987.56|4987.56|0
1621518130000|2021-05-20 13:42:10|4987.8|4987.8|4988.37|4988.37|4988.66|4988.66|4987.8|4987.8|0
1621518140000|2021-05-20 13:42:20|4989.29|4989.29|4989.79|4989.79|4990.15|4990.15|4989.29|4989.29|0
1621518150000|2021-05-20 13:42:30|4989.29|4989.29|4988.88|4988.88|4989.29|4989.29|4987.8|4987.8|0
1621518160000|2021-05-20 13:42:40|4989.12|4989.12|4991.01|4991.01|4991.01|4991.01|4989.12|4989.12|0
1621518170000|2021-05-20 13:42:50|4991.88|4991.88|4993.73|4993.73|4993.73|4993.73|4991.86|4991.86|0
1621518180000|2021-05-20 13:43:00|4994.02|4994.02|4994.31|4994.31|4994.31|4994.31|4994.02|4994.02|0
1621518190000|2021-05-20 13:43:10|4993.59|4993.59|4992.03|4992.03|4993.59|4993.59|4991.86|4991.86|0
1621518200000|2021-05-20 13:43:20|4992.32|4992.32|4989.1|4989.1|4992.32|4992.32|4989.1|4989.1|0
1621518210000|2021-05-20 13:43:30|4989.39|4989.39|4984.18|4984.18|4989.39|4989.39|4984.18|4984.18|0
1621518220000|2021-05-20 13:43:40|4985.72|4985.72|4988.69|4988.69|4989.12|4989.12|4985.72|4985.72|0
1621518230000|2021-05-20 13:43:50|4988.4|4988.4|4986.79|4986.79|4988.4|4988.4|4986.5|4986.5|0
1621518240000|2021-05-20 13:44:00|4984.84|4984.84|4983.78|4983.78|4984.84|4984.84|4982.93|4982.93|0
1621518250000|2021-05-20 13:44:10|4983.99|4983.99|4984.57|4984.57|4984.57|4984.57|4983.99|4983.99|0
1621518260000|2021-05-20 13:44:20|4983.99|4983.99|4985.55|4985.55|4985.91|4985.91|4983.75|4983.75|0
1621518270000|2021-05-20 13:44:30|4985.26|4985.26|4984.76|4984.76|4985.26|4985.26|4984.76|4984.76|0
1621518280000|2021-05-20 13:44:40|4984.52|4984.52|4986.01|4986.01|4986.01|4986.01|4984.52|4984.52|0
1621518290000|2021-05-20 13:44:50|4986.3|4986.3|4985.74|4985.74|4986.5|4986.5|4985.74|4985.74|0
1621518300000|2021-05-20 13:45:00|4985.45|4985.45|4986.55|4986.55|4986.55|4986.55|4985.45|4985.45|0
1621518310000|2021-05-20 13:45:10|4985.4|4985.4|4984.48|4984.48|4985.99|4985.99|4984.48|4984.48|0
1621518320000|2021-05-20 13:45:20|4984.7|4984.7|4988.95|4988.95|4988.95|4988.95|4984.7|4984.7|0
1621518330000|2021-05-20 13:45:30|4989.24|4989.24|4992.65|4992.65|4992.65|4992.65|4989.24|4989.24|0
1621518340000|2021-05-20 13:45:40|4992.86|4992.86|4992.41|4992.41|4993.15|4993.15|4992.2|4992.2|0
1621518350000|2021-05-20 13:45:50|4992.99|4992.99|4994.75|4994.75|4994.75|4994.75|4992.41|4992.41|0
1621518360000|2021-05-20 13:46:00|4995.22|4995.22|4998.4|4998.4|4998.4|4998.4|4995.22|4995.22|0
1621518370000|2021-05-20 13:46:10|4999.05|4999.05|4998.14|4998.14|4999.05|4999.05|4998.14|4998.14|0
1621518380000|2021-05-20 13:46:20|4999.36|4999.36|5006|5006|5006|5006|4999.36|4999.36|0
1621518390000|2021-05-20 13:46:30|5005.71|5005.71|5006|5006|5006.58|5006.58|5005.42|5005.42|0
1621518410000|2021-05-20 13:46:50|5005.79|5005.79|5004.59|5004.59|5005.79|5005.79|5003.77|5003.77|0
1621518420000|2021-05-20 13:47:00|5003.94|5003.94|5002.94|5002.94|5003.94|5003.94|5002.94|5002.94|0
1621518430000|2021-05-20 13:47:10|5002.07|5002.07|5002.36|5002.36|5002.65|5002.65|5002.07|5002.07|0
1621518440000|2021-05-20 13:47:20|5002.32|5002.32|4998.91|4998.91|5002.32|5002.32|4998.91|4998.91|0
1621518450000|2021-05-20 13:47:30|4997.83|4997.83|4996.73|4996.73|4997.83|4997.83|4996.46|4996.46|0
1621518460000|2021-05-20 13:47:40|4996.15|4996.15|4997.26|4997.26|4997.3|4997.3|4996.15|4996.15|0
1621518470000|2021-05-20 13:47:50|4996.97|4996.97|4997.02|4997.02|4997.26|4997.26|4996.97|4996.97|0
1621518480000|2021-05-20 13:48:00|4997.47|4997.47|4994.43|4994.43|4997.47|4997.47|4994.43|4994.43|0
1621518490000|2021-05-20 13:48:10|4994.71|4994.71|4995.1|4995.1|4995.1|4995.1|4993.13|4993.13|0
1621518500000|2021-05-20 13:48:20|4994.52|4994.52|4994.74|4994.74|4994.74|4994.74|4994.5|4994.5|0
1621518510000|2021-05-20 13:48:30|4994.7|4994.7|4994.7|4994.7|4994.7|4994.7|4994.7|4994.7|0
1621518520000|2021-05-20 13:48:40|4994.41|4994.41|4994.41|4994.41|4994.41|4994.41|4994.41|4994.41|0
1621518530000|2021-05-20 13:48:50|4994.99|4994.99|4994.51|4994.51|4995.04|4995.04|4994.46|4994.46|0
1621518540000|2021-05-20 13:49:00|4994.08|4994.08|4994.53|4994.53|4997.91|4997.91|4994.08|4994.08|0
1621518550000|2021-05-20 13:49:10|4995.25|4995.25|4997|4997|4997.99|4997.99|4995.25|4995.25|0
1621518560000|2021-05-20 13:49:20|4997.24|4997.24|4999.62|4999.62|4999.62|4999.62|4997.24|4997.24|0
1621518570000|2021-05-20 13:49:30|5000.1|5000.1|5002.19|5002.19|5002.19|5002.19|5000.1|5000.1|0
1621518580000|2021-05-20 13:49:40|5002.16|5002.16|5002.76|5002.76|5002.76|5002.76|5002.16|5002.16|0
1621518590000|2021-05-20 13:49:50|5002.71|5002.71|5002.01|5002.01|5002.71|5002.71|5001.29|5001.29|0
1621518600000|2021-05-20 13:50:00|5002.71|5002.71|5007.55|5007.55|5007.55|5007.55|5002.71|5002.71|0
1621518610000|2021-05-20 13:50:10|5007.08|5007.08|5008.8|5008.8|5009.02|5009.02|5006.86|5006.86|0
1621518620000|2021-05-20 13:50:20|5009.02|5009.02|5012.36|5012.36|5013.46|5013.46|5009.02|5009.02|0
1621518630000|2021-05-20 13:50:30|5012.07|5012.07|5011.72|5011.72|5012.07|5012.07|5010.71|5010.71|0
1621518640000|2021-05-20 13:50:40|5011.07|5011.07|5009.08|5009.08|5011.07|5011.07|5009.08|5009.08|0
1621518650000|2021-05-20 13:50:50|5008.79|5008.79|5008.21|5008.21|5008.79|5008.79|5008.21|5008.21|0
1621518660000|2021-05-20 13:51:00|5007.92|5007.92|5005.38|5005.38|5007.92|5007.92|5005.38|5005.38|0
1621518670000|2021-05-20 13:51:10|5007.01|5007.01|5005.28|5005.28|5007.01|5007.01|5005.28|5005.28|0
1621518680000|2021-05-20 13:51:20|5005.17|5005.17|5003.62|5003.62|5005.17|5005.17|5003.62|5003.62|0
1621518690000|2021-05-20 13:51:30|5003.33|5003.33|5003.87|5003.87|5004.16|5004.16|5003.01|5003.01|0
1621518700000|2021-05-20 13:51:40|5004.09|5004.09|5002.56|5002.56|5004.09|5004.09|5002.56|5002.56|0
1621518710000|2021-05-20 13:51:50|5002.85|5002.85|5002.83|5002.83|5003.88|5003.88|5002.83|5002.83|0
1621518720000|2021-05-20 13:52:00|5002.54|5002.54|5002.25|5002.25|5002.83|5002.83|5002.25|5002.25|0
1621518730000|2021-05-20 13:52:10|5002.03|5002.03|5000.62|5000.62|5002.03|5002.03|5000.62|5000.62|0
1621518740000|2021-05-20 13:52:20|5000.33|5000.33|4997.28|4997.28|5000.33|5000.33|4997.28|4997.28|0
1621518750000|2021-05-20 13:52:30|4997.56|4997.56|4995.2|4995.2|4997.56|4997.56|4995.2|4995.2|0
1621518760000|2021-05-20 13:52:40|4994.96|4994.96|4994.69|4994.69|4994.96|4994.96|4994.69|4994.69|0
1621518770000|2021-05-20 13:52:50|4995.56|4995.56|4997.76|4997.76|4997.76|4997.76|4995.56|4995.56|0
1621518780000|2021-05-20 13:53:00|4997.75|4997.75|5000.55|5000.55|5000.55|5000.55|4997.75|4997.75|0
1621518790000|2021-05-20 13:53:10|5000.79|5000.79|5000.5|5000.5|5000.79|5000.79|5000.5|5000.5|0
1621518800000|2021-05-20 13:53:20|4999.78|4999.78|4999.74|4999.74|5000.03|5000.03|4999.74|4999.74|0
1621518810000|2021-05-20 13:53:30|5000.03|5000.03|4998.73|4998.73|5000.03|5000.03|4998.73|4998.73|0
1621518820000|2021-05-20 13:53:40|4998.7|4998.7|4997.81|4997.81|4998.7|4998.7|4997.79|4997.79|0
1621518840000|2021-05-20 13:54:00|4998.76|4998.76|4998.31|4998.31|5000.06|5000.06|4997.44|4997.44|0
1621518850000|2021-05-20 13:54:10|4998.02|4998.02|4997.8|4997.8|4998.02|4998.02|4997.51|4997.51|0
1621518860000|2021-05-20 13:54:20|4997.51|4997.51|4998.26|4998.26|4998.84|4998.84|4996.56|4996.56|0
1621518870000|2021-05-20 13:54:30|4998.84|4998.84|4999.94|4999.94|4999.94|4999.94|4998.5|4998.5|0
1621518880000|2021-05-20 13:54:40|4999.65|4999.65|4998.09|4998.09|4999.65|4999.65|4998.09|4998.09|0
1621518890000|2021-05-20 13:54:50|4997.85|4997.85|4998.14|4998.14|4998.14|4998.14|4997.85|4997.85|0
1621518900000|2021-05-20 13:55:00|4998.43|4998.43|4999.55|4999.55|4999.55|4999.55|4998.14|4998.14|0
1621518910000|2021-05-20 13:55:10|4999.08|4999.08|4999.94|4999.94|4999.94|4999.94|4999.08|4999.08|0
1621518920000|2021-05-20 13:55:20|5000.23|5000.23|5002.7|5002.7|5002.7|5002.7|5000.23|5000.23|0
1621518930000|2021-05-20 13:55:30|5002.99|5002.99|5002.99|5002.99|5002.99|5002.99|5002.99|5002.99|0
1621518940000|2021-05-20 13:55:40|5002.7|5002.7|5002.17|5002.17|5002.7|5002.7|5001.43|5001.43|0
1621518950000|2021-05-20 13:55:50|5001.89|5001.89|5004.17|5004.17|5004.17|5004.17|5001.89|5001.89|0
1621518960000|2021-05-20 13:56:00|5004.38|5004.38|5004.67|5004.67|5004.67|5004.67|5004.38|5004.38|0
1621518970000|2021-05-20 13:56:10|5006.06|5006.06|5007.69|5007.69|5007.69|5007.69|5006.06|5006.06|0
1621518980000|2021-05-20 13:56:20|5007.98|5007.98|5008.89|5008.89|5009.18|5009.18|5007.98|5007.98|0
1621518990000|2021-05-20 13:56:30|5008.68|5008.68|5010.16|5010.16|5010.31|5010.31|5008.39|5008.39|0
1621519000000|2021-05-20 13:56:40|5010.74|5010.74|5010.45|5010.45|5011.32|5011.32|5010.45|5010.45|0
1621519010000|2021-05-20 13:56:50|5010.16|5010.16|5008.2|5008.2|5010.16|5010.16|5008.2|5008.2|0
1621519020000|2021-05-20 13:57:00|5008.17|5008.17|5008.3|5008.3|5008.46|5008.46|5007.55|5007.55|0
1621519030000|2021-05-20 13:57:10|5008.35|5008.35|5009.29|5009.29|5009.29|5009.29|5008.35|5008.35|0
1621519040000|2021-05-20 13:57:20|5010.73|5010.73|5010.73|5010.73|5010.73|5010.73|5010.44|5010.44|0
1621519050000|2021-05-20 13:57:30|5010.01|5010.01|5011.65|5011.65|5011.65|5011.65|5010.01|5010.01|0
1621519060000|2021-05-20 13:57:40|5011.73|5011.73|5010.6|5010.6|5011.73|5011.73|5010.6|5010.6|0
1621519070000|2021-05-20 13:57:50|5010.31|5010.31|5010.56|5010.56|5010.56|5010.56|5009.84|5009.84|0
1621519080000|2021-05-20 13:58:00|5011.03|5011.03|5013.01|5013.01|5013.01|5013.01|5011.03|5011.03|0
1621519100000|2021-05-20 13:58:20|5013.3|5013.3|5013.06|5013.06|5013.3|5013.3|5013.06|5013.06|0
1621519110000|2021-05-20 13:58:30|5012.82|5012.82|5011.28|5011.28|5012.82|5012.82|5011.28|5011.28|0
1621519120000|2021-05-20 13:58:40|5011.07|5011.07|5011.88|5011.88|5011.88|5011.88|5010.78|5010.78|0
1621519130000|2021-05-20 13:58:50|5012.12|5012.12|5012.36|5012.36|5012.36|5012.36|5012.12|5012.12|0
1621519140000|2021-05-20 13:59:00|5012.55|5012.55|5012.34|5012.34|5012.63|5012.63|5012.34|5012.34|0
1621519150000|2021-05-20 13:59:10|5012.1|5012.1|5012.1|5012.1|5012.1|5012.1|5012.1|5012.1|0
1621519160000|2021-05-20 13:59:20|5012.39|5012.39|5011.86|5011.86|5012.39|5012.39|5011.29|5011.29|0
1621519170000|2021-05-20 13:59:30|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|0
1621519180000|2021-05-20 13:59:40|5011.86|5011.86|5011.15|5011.15|5011.86|5011.86|5011.15|5011.15|0
1621519190000|2021-05-20 13:59:50|5011.16|5011.16|5010.01|5010.01|5011.16|5011.16|5010.01|5010.01|0
1621519200000|2021-05-20 14:00:00|5011.38|5011.38|5011.9|5011.9|5011.95|5011.95|5010.87|5010.87|0
1621519210000|2021-05-20 14:00:10|5011.61|5011.61|5009.47|5009.47|5011.63|5011.63|5009.47|5009.47|0
1621519220000|2021-05-20 14:00:20|5009.18|5009.18|5005.6|5005.6|5009.18|5009.18|5005.6|5005.6|0
1621519230000|2021-05-20 14:00:30|5006.04|5006.04|5006.85|5006.85|5006.9|5006.9|5005.6|5005.6|0
1621519240000|2021-05-20 14:00:40|5005.99|5005.99|5006.02|5006.02|5006.49|5006.49|5005.99|5005.99|0
1621519250000|2021-05-20 14:00:50|5005.54|5005.54|5003.81|5003.81|5005.54|5005.54|5003.55|5003.55|0
1621519260000|2021-05-20 14:01:00|5003.23|5003.23|4998.82|4998.82|5003.23|5003.23|4998.82|4998.82|0
1621519270000|2021-05-20 14:01:10|4999.69|4999.69|5000.58|5000.58|5000.58|5000.58|4999.21|4999.21|0
1621519280000|2021-05-20 14:01:20|5000.14|5000.14|5002.67|5002.67|5002.67|5002.67|5000.14|5000.14|0
1621519290000|2021-05-20 14:01:30|5003.15|5003.15|5002.43|5002.43|5003.15|5003.15|5002.43|5002.43|0
1621519300000|2021-05-20 14:01:40|5001.42|5001.42|4998.61|4998.61|5001.42|5001.42|4998.61|4998.61|0
1621519310000|2021-05-20 14:01:50|4998.32|4998.32|4997.44|4997.44|4998.32|4998.32|4996.38|4996.38|0
1621519320000|2021-05-20 14:02:00|4997.73|4997.73|4998.31|4998.31|4999.06|4999.06|4997.73|4997.73|0
1621519330000|2021-05-20 14:02:10|4998.6|4998.6|5000.83|5000.83|5000.83|5000.83|4998.38|4998.38|0
1621519340000|2021-05-20 14:02:20|5001.72|5001.72|5002|5002|5002.02|5002.02|5001.52|5001.52|0
1621519350000|2021-05-20 14:02:30|5002.24|5002.24|5002.24|5002.24|5002.24|5002.24|5002.24|5002.24|0
1621519360000|2021-05-20 14:02:40|5002.52|5002.52|5002.45|5002.45|5002.74|5002.74|5002.16|5002.16|0
1621519370000|2021-05-20 14:02:50|5002.21|5002.21|5000.46|5000.46|5002.26|5002.26|5000.46|5000.46|0
1621519380000|2021-05-20 14:03:00|5000.7|5000.7|5003.8|5003.8|5003.8|5003.8|5000.7|5000.7|0
1621519390000|2021-05-20 14:03:10|5002.98|5002.98|5003.27|5003.27|5003.27|5003.27|5002.98|5002.98|0
1621519400000|2021-05-20 14:03:20|5003.03|5003.03|5002.45|5002.45|5003.03|5003.03|5002.45|5002.45|0
1621519410000|2021-05-20 14:03:30|5002.74|5002.74|5003.53|5003.53|5003.53|5003.53|5002.31|5002.31|0
1621519420000|2021-05-20 14:03:40|5003.37|5003.37|5001.14|5001.14|5003.37|5003.37|5001.14|5001.14|0
1621519430000|2021-05-20 14:03:50|5001.38|5001.38|5001.81|5001.81|5002.1|5002.1|5001.38|5001.38|0
1621519440000|2021-05-20 14:04:00|5001.52|5001.52|5002.82|5002.82|5002.82|5002.82|5000.94|5000.94|0
1621519450000|2021-05-20 14:04:10|5004.06|5004.06|5005.98|5005.98|5005.98|5005.98|5004.06|5004.06|0
1621519460000|2021-05-20 14:04:20|5006.41|5006.41|5006.6|5006.6|5008|5008|5006.41|5006.41|0
1621519470000|2021-05-20 14:04:30|5007.04|5007.04|5007.06|5007.06|5007.35|5007.35|5007.04|5007.04|0
1621519480000|2021-05-20 14:04:40|5007.35|5007.35|5008.55|5008.55|5008.55|5008.55|5007.35|5007.35|0
1621519490000|2021-05-20 14:04:50|5008.61|5008.61|5008.51|5008.51|5009.42|5009.42|5008.51|5008.51|0
1621519500000|2021-05-20 14:05:00|5008.22|5008.22|5006.16|5006.16|5008.22|5008.22|5006.16|5006.16|0
1621519510000|2021-05-20 14:05:10|5006.45|5006.45|5004.91|5004.91|5006.45|5006.45|5004.91|5004.91|0
1621519520000|2021-05-20 14:05:20|5004.26|5004.26|5003.9|5003.9|5004.48|5004.48|5003.9|5003.9|0
1621519530000|2021-05-20 14:05:30|5004.36|5004.36|5005.68|5005.68|5005.68|5005.68|5004.36|5004.36|0
1621519540000|2021-05-20 14:05:40|5005.97|5005.97|5005.39|5005.39|5005.97|5005.97|5005.39|5005.39|0
1621519550000|2021-05-20 14:05:50|5005.1|5005.1|5004.57|5004.57|5005.1|5005.1|5004.33|5004.33|0
1621519560000|2021-05-20 14:06:00|5004.33|5004.33|5002.63|5002.63|5004.33|5004.33|5002.63|5002.63|0
1621519570000|2021-05-20 14:06:10|5002.2|5002.2|5002.09|5002.09|5002.6|5002.6|5001.81|5001.81|0
1621519580000|2021-05-20 14:06:20|5001.62|5001.62|5002.65|5002.65|5002.65|5002.65|5001.62|5001.62|0
1621519590000|2021-05-20 14:06:30|5002.36|5002.36|5000.63|5000.63|5002.36|5002.36|5000.42|5000.42|0
1621519600000|2021-05-20 14:06:40|5000.06|5000.06|5000.42|5000.42|5000.42|5000.42|5000.06|5000.06|0
1621519610000|2021-05-20 14:06:50|5000.13|5000.13|4998.54|4998.54|5000.13|5000.13|4998.54|4998.54|0
1621519620000|2021-05-20 14:07:00|4997.96|4997.96|4995.04|4995.04|4997.96|4997.96|4995.04|4995.04|0
1621519630000|2021-05-20 14:07:10|4994.75|4994.75|4994.75|4994.75|4994.75|4994.75|4994.75|4994.75|0
1621519640000|2021-05-20 14:07:20|4995.04|4995.04|4998.04|4998.04|4998.04|4998.04|4995.04|4995.04|0
1621519650000|2021-05-20 14:07:30|4997.82|4997.82|4996.79|4996.79|4997.82|4997.82|4996.79|4996.79|0
1621519660000|2021-05-20 14:07:40|4996.5|4996.5|4993.76|4993.76|4996.5|4996.5|4993.76|4993.76|0
1621519670000|2021-05-20 14:07:50|4993.18|4993.18|4991.46|4991.46|4993.18|4993.18|4991.46|4991.46|0
1621519680000|2021-05-20 14:08:00|4991.67|4991.67|4991.67|4991.67|4991.67|4991.67|4991.67|4991.67|0
1621519690000|2021-05-20 14:08:10|4991.43|4991.43|4991.87|4991.87|4992.79|4992.79|4991.43|4991.43|0
1621519700000|2021-05-20 14:08:20|4990.72|4990.72|4989.43|4989.43|4990.72|4990.72|4989.43|4989.43|0
1621519710000|2021-05-20 14:08:30|4989.67|4989.67|4990.75|4990.75|4990.75|4990.75|4988.95|4988.95|0
1621519720000|2021-05-20 14:08:40|4990.46|4990.46|4989.76|4989.76|4990.49|4990.49|4989.76|4989.76|0
1621519730000|2021-05-20 14:08:50|4989.75|4989.75|4985.43|4985.43|4989.75|4989.75|4985.43|4985.43|0
1621519740000|2021-05-20 14:09:00|4986.01|4986.01|4985.44|4985.44|4986.01|4986.01|4985.44|4985.44|0
1621519750000|2021-05-20 14:09:10|4986.16|4986.16|4986.41|4986.41|4987|4987|4986.12|4986.12|0
1621519760000|2021-05-20 14:09:20|4987.57|4987.57|4987.68|4987.68|4988.81|4988.81|4986.99|4986.99|0
1621519770000|2021-05-20 14:09:30|4987.2|4987.2|4988.86|4988.86|4988.86|4988.86|4985.76|4985.76|0
1621519780000|2021-05-20 14:09:40|4989.07|4989.07|4989.08|4989.08|4989.8|4989.8|4989.07|4989.07|0
1621519790000|2021-05-20 14:09:50|4988.79|4988.79|4988.81|4988.81|4988.81|4988.81|4988.79|4988.79|0
1621519800000|2021-05-20 14:10:00|4989.29|4989.29|4989.29|4989.29|4989.58|4989.58|4989.29|4989.29|0
1621519810000|2021-05-20 14:10:10|4989.53|4989.53|4991.73|4991.73|4991.76|4991.76|4989.53|4989.53|0
1621519820000|2021-05-20 14:10:20|4990.78|4990.78|4989.55|4989.55|4990.78|4990.78|4989.55|4989.55|0
1621519830000|2021-05-20 14:10:30|4989.98|4989.98|4991.51|4991.51|4991.8|4991.8|4989.98|4989.98|0
1621519840000|2021-05-20 14:10:40|4991.3|4991.3|4991.51|4991.51|4991.51|4991.51|4991.3|4991.3|0
1621519850000|2021-05-20 14:10:50|4991.54|4991.54|4992.89|4992.89|4992.89|4992.89|4991.54|4991.54|0
1621519860000|2021-05-20 14:11:00|4993.32|4993.32|4995.39|4995.39|4996.28|4996.28|4992.6|4992.6|0
1621519870000|2021-05-20 14:11:10|4995.1|4995.1|4995.15|4995.15|4995.32|4995.32|4994.87|4994.87|0
1621519880000|2021-05-20 14:11:20|4996.16|4996.16|4996.74|4996.74|4996.74|4996.74|4996.16|4996.16|0
1621519890000|2021-05-20 14:11:30|4996.98|4996.98|4997.03|4997.03|4997.49|4997.49|4996.98|4996.98|0
1621519900000|2021-05-20 14:11:40|4996.74|4996.74|4995.04|4995.04|4996.74|4996.74|4995.04|4995.04|0
1621519910000|2021-05-20 14:11:50|4995.25|4995.25|4994.58|4994.58|4995.54|4995.54|4994.57|4994.57|0
1621519920000|2021-05-20 14:12:00|4994.82|4994.82|4994.82|4994.82|4994.82|4994.82|4994.82|4994.82|0
1621519930000|2021-05-20 14:12:10|4994.05|4994.05|4991.73|4991.73|4994.05|4994.05|4991.73|4991.73|0
1621519940000|2021-05-20 14:12:20|4991.01|4991.01|4990.49|4990.49|4991.01|4991.01|4989.34|4989.34|0
1621519950000|2021-05-20 14:12:30|4989.91|4989.91|4990.99|4990.99|4991.06|4991.06|4989.91|4989.91|0
1621519960000|2021-05-20 14:12:40|4991.5|4991.5|4991.09|4991.09|4992.48|4992.48|4991.09|4991.09|0
1621519970000|2021-05-20 14:12:50|4991.33|4991.33|4991.33|4991.33|4991.33|4991.33|4991.33|4991.33|0
1621519980000|2021-05-20 14:13:00|4991.04|4991.04|4992.27|4992.27|4992.27|4992.27|4990.32|4990.32|0
1621519990000|2021-05-20 14:13:10|4992.56|4992.56|4993.01|4993.01|4993.23|4993.23|4992.56|4992.56|0
1621520000000|2021-05-20 14:13:20|4993.25|4993.25|4993.01|4993.01|4993.25|4993.25|4993.01|4993.01|0
1621520010000|2021-05-20 14:13:30|4992.72|4992.72|4993.23|4993.23|4993.23|4993.23|4992.72|4992.72|0
1621520020000|2021-05-20 14:13:40|4992.94|4992.94|4994.35|4994.35|4994.35|4994.35|4992.94|4992.94|0
1621520030000|2021-05-20 14:13:50|4994.64|4994.64|4994.35|4994.35|4994.64|4994.64|4994.35|4994.35|0
1621520040000|2021-05-20 14:14:00|4994.45|4994.45|4993.95|4993.95|4994.45|4994.45|4993.95|4993.95|0
1621520050000|2021-05-20 14:14:10|4994.24|4994.24|4995.03|4995.03|4995.27|4995.27|4994.24|4994.24|0
1621520060000|2021-05-20 14:14:20|4994.99|4994.99|4996.48|4996.48|4996.48|4996.48|4994.99|4994.99|0
1621520070000|2021-05-20 14:14:30|4996.69|4996.69|4999.19|4999.19|4999.19|4999.19|4996.69|4996.69|0
1621520080000|2021-05-20 14:14:40|4999.18|4999.18|4999.18|4999.18|4999.18|4999.18|4999.18|4999.18|0
1621520090000|2021-05-20 14:14:50|4999.47|4999.47|4999.23|4999.23|4999.52|4999.52|4999.23|4999.23|0
1621520100000|2021-05-20 14:15:00|4999.52|4999.52|5002.97|5002.97|5002.97|5002.97|4999.52|4999.52|0
1621520110000|2021-05-20 14:15:10|5002.94|5002.94|5002.94|5002.94|5002.94|5002.94|5002.25|5002.25|0
1621520120000|2021-05-20 14:15:20|5002.47|5002.47|5000.42|5000.42|5002.47|5002.47|5000.28|5000.28|0
1621520130000|2021-05-20 14:15:30|5000.66|5000.66|5000.35|5000.35|5000.88|5000.88|5000.35|5000.35|0
1621520140000|2021-05-20 14:15:40|5000.06|5000.06|5000.97|5000.97|5001.26|5001.26|4999.82|4999.82|0
1621520150000|2021-05-20 14:15:50|5001.54|5001.54|4997.66|4997.66|5001.54|5001.54|4997.66|4997.66|0
1621520160000|2021-05-20 14:16:00|4997.37|4997.37|4991.55|4991.55|4997.37|4997.37|4991.05|4991.05|0
1621520170000|2021-05-20 14:16:10|4991.26|4991.26|4990.64|4990.64|4992.08|4992.08|4990.64|4990.64|0
1621520180000|2021-05-20 14:16:20|4992.08|4992.08|4992.23|4992.23|4992.25|4992.25|4990.76|4990.76|0
1621520190000|2021-05-20 14:16:30|4992.47|4992.47|4994.15|4994.15|4994.15|4994.15|4992.47|4992.47|0
1621520200000|2021-05-20 14:16:40|4994.41|4994.41|4994.41|4994.41|4994.63|4994.63|4994.41|4994.41|0
1621520210000|2021-05-20 14:16:50|4994.85|4994.85|4994.38|4994.38|4995.29|4995.29|4994.38|4994.38|0
1621520220000|2021-05-20 14:17:00|4994.14|4994.14|4993.2|4993.2|4994.14|4994.14|4993.2|4993.2|0
1621520230000|2021-05-20 14:17:10|4993.78|4993.78|4995.06|4995.06|4995.06|4995.06|4993.78|4993.78|0
1621520240000|2021-05-20 14:17:20|4995.92|4995.92|4997.05|4997.05|4997.27|4997.27|4995.92|4995.92|0
1621520250000|2021-05-20 14:17:30|4997.48|4997.48|4995.42|4995.42|4997.48|4997.48|4995.42|4995.42|0
1621520260000|2021-05-20 14:17:40|4995.41|4995.41|4994.68|4994.68|4995.41|4995.41|4994.68|4994.68|0
1621520270000|2021-05-20 14:17:50|4994.92|4994.92|4992.87|4992.87|4995.07|4995.07|4992.3|4992.3|0
1621520280000|2021-05-20 14:18:00|4993.16|4993.16|4992.93|4992.93|4993.16|4993.16|4992.72|4992.72|0
1621520290000|2021-05-20 14:18:10|4993.65|4993.65|4993.65|4993.65|4993.65|4993.65|4993.65|4993.65|0
1621520300000|2021-05-20 14:18:20|4994.32|4994.32|4995.35|4995.35|4995.35|4995.35|4994.32|4994.32|0
1621520310000|2021-05-20 14:18:30|4993.99|4993.99|4993.72|4993.72|4994.3|4994.3|4993.48|4993.48|0
1621520320000|2021-05-20 14:18:40|4994.3|4994.3|4997.11|4997.11|4997.11|4997.11|4994.3|4994.3|0
1621520330000|2021-05-20 14:18:50|4997.34|4997.34|4997.66|4997.66|4997.66|4997.66|4997.34|4997.34|0
1621520340000|2021-05-20 14:19:00|4997.68|4997.68|5000.73|5000.73|5001.4|5001.4|4997.68|4997.68|0
1621520350000|2021-05-20 14:19:10|5001.45|5001.45|5003.01|5003.01|5003.01|5003.01|5001.45|5001.45|0
1621520360000|2021-05-20 14:19:20|5003.03|5003.03|5006.56|5006.56|5006.56|5006.56|5003.03|5003.03|0
1621520370000|2021-05-20 14:19:30|5006.57|5006.57|5004.84|5004.84|5006.57|5006.57|5004.84|5004.84|0
1621520380000|2021-05-20 14:19:40|5005.08|5005.08|5005.37|5005.37|5005.37|5005.37|5005.08|5005.08|0
1621520390000|2021-05-20 14:19:50|5005.95|5005.95|5005.56|5005.56|5007.29|5007.29|5005.56|5005.56|0
1621520400000|2021-05-20 14:20:00|5006.28|5006.28|5006.79|5006.79|5007.36|5007.36|5006.28|5006.28|0
1621520410000|2021-05-20 14:20:10|5006.21|5006.21|5009.5|5009.5|5009.5|5009.5|5006.21|5006.21|0
1621520420000|2021-05-20 14:20:20|5009.26|5009.26|5010.75|5010.75|5011.25|5011.25|5008.97|5008.97|0
1621520430000|2021-05-20 14:20:30|5010.98|5010.98|5010.28|5010.28|5011.54|5011.54|5010|5010|0
1621520440000|2021-05-20 14:20:40|5010.57|5010.57|5009.78|5009.78|5010.57|5010.57|5009.78|5009.78|0
1621520450000|2021-05-20 14:20:50|5009.3|5009.3|5010.57|5010.57|5010.57|5010.57|5009.01|5009.01|0
1621520460000|2021-05-20 14:21:00|5010.81|5010.81|5010.19|5010.19|5010.81|5010.81|5010.19|5010.19|0
1621520470000|2021-05-20 14:21:10|5009.32|5009.32|5010.88|5010.88|5010.88|5010.88|5008.84|5008.84|0
1621520480000|2021-05-20 14:21:20|5011.74|5011.74|5012.1|5012.1|5012.1|5012.1|5011.45|5011.45|0
1621520490000|2021-05-20 14:21:30|5011.67|5011.67|5011.4|5011.4|5011.67|5011.67|5010.8|5010.8|0
1621520500000|2021-05-20 14:21:40|5011.71|5011.71|5010.99|5010.99|5011.92|5011.92|5010.99|5010.99|0
1621520510000|2021-05-20 14:21:50|5009.91|5009.91|5011.4|5011.4|5011.4|5011.4|5009.91|5009.91|0
1621520520000|2021-05-20 14:22:00|5011.11|5011.11|5011.69|5011.69|5011.92|5011.92|5011.11|5011.11|0
1621520530000|2021-05-20 14:22:10|5011.9|5011.9|5011.56|5011.56|5012.16|5012.16|5011.56|5011.56|0
1621520540000|2021-05-20 14:22:20|5011.8|5011.8|5011.59|5011.59|5011.8|5011.8|5011.59|5011.59|0
1621520550000|2021-05-20 14:22:30|5010.87|5010.87|5010.58|5010.58|5010.87|5010.87|5010.58|5010.58|0
1621520560000|2021-05-20 14:22:40|5010.82|5010.82|5010.53|5010.53|5010.82|5010.82|5010.53|5010.53|0
1621520570000|2021-05-20 14:22:50|5010.82|5010.82|5012.52|5012.52|5012.52|5012.52|5010.53|5010.53|0
1621520580000|2021-05-20 14:23:00|5012.76|5012.76|5012.47|5012.47|5012.76|5012.76|5012.47|5012.47|0
1621520590000|2021-05-20 14:23:10|5013.05|5013.05|5012.61|5012.61|5013.05|5013.05|5011.54|5011.54|0
1621520600000|2021-05-20 14:23:20|5012.03|5012.03|5012.56|5012.56|5012.56|5012.56|5011.53|5011.53|0
1621520610000|2021-05-20 14:23:30|5012.78|5012.78|5012.78|5012.78|5012.78|5012.78|5012.78|5012.78|0
1621520620000|2021-05-20 14:23:40|5013|5013|5014.29|5014.29|5014.29|5014.29|5013|5013|0
1621520630000|2021-05-20 14:23:50|5014.58|5014.58|5014.46|5014.46|5015.03|5015.03|5014.46|5014.46|0
1621520640000|2021-05-20 14:24:00|5014.75|5014.75|5012.75|5012.75|5014.75|5014.75|5012.75|5012.75|0
1621520650000|2021-05-20 14:24:10|5012.27|5012.27|5011.03|5011.03|5012.27|5012.27|5011.03|5011.03|0
1621520660000|2021-05-20 14:24:20|5010.81|5010.81|5010.52|5010.52|5010.81|5010.81|5009.65|5009.65|0
1621520670000|2021-05-20 14:24:30|5011.17|5011.17|5011.24|5011.24|5012.04|5012.04|5011.17|5011.17|0
1621520680000|2021-05-20 14:24:40|5010.95|5010.95|5010.07|5010.07|5010.95|5010.95|5010.07|5010.07|0
1621520690000|2021-05-20 14:24:50|5009.83|5009.83|5009.83|5009.83|5009.83|5009.83|5009.83|5009.83|0
1621520700000|2021-05-20 14:25:00|5010.93|5010.93|5010.57|5010.57|5010.93|5010.93|5010.35|5010.35|0
1621520710000|2021-05-20 14:25:10|5011.15|5011.15|5011.89|5011.89|5011.89|5011.89|5011.15|5011.15|0
1621520720000|2021-05-20 14:25:20|5012.37|5012.37|5012.8|5012.8|5012.95|5012.95|5012.37|5012.37|0
1621520730000|2021-05-20 14:25:30|5012.11|5012.11|5009.59|5009.59|5012.11|5012.11|5009.59|5009.59|0
1621520740000|2021-05-20 14:25:40|5009.35|5009.35|5009.59|5009.59|5009.59|5009.59|5009.35|5009.35|0
1621520750000|2021-05-20 14:25:50|5009.88|5009.88|5009.37|5009.37|5009.88|5009.88|5008.5|5008.5|0
1621520760000|2021-05-20 14:26:00|5009.59|5009.59|5009.9|5009.9|5009.9|5009.9|5009.59|5009.59|0
1621520770000|2021-05-20 14:26:10|5009.66|5009.66|5010.33|5010.33|5010.33|5010.33|5009.66|5009.66|0
1621520780000|2021-05-20 14:26:20|5009.88|5009.88|5009.59|5009.59|5009.88|5009.88|5009.59|5009.59|0
1621520790000|2021-05-20 14:26:30|5009.13|5009.13|5008.15|5008.15|5009.13|5009.13|5008.15|5008.15|0
1621520800000|2021-05-20 14:26:40|5008.55|5008.55|5008.53|5008.53|5009.3|5009.3|5008.53|5008.53|0
1621520810000|2021-05-20 14:26:50|5008.24|5008.24|5006.37|5006.37|5008.24|5008.24|5006.37|5006.37|0
1621520820000|2021-05-20 14:27:00|5006.61|5006.61|5008.1|5008.1|5008.1|5008.1|5006.61|5006.61|0
1621520850000|2021-05-20 14:27:30|5007.81|5007.81|5008.55|5008.55|5008.55|5008.55|5007.81|5007.81|0
1621520860000|2021-05-20 14:27:40|5008.48|5008.48|5008.98|5008.98|5008.98|5008.98|5008.48|5008.48|0
1621520870000|2021-05-20 14:27:50|5009.22|5009.22|5010.13|5010.13|5010.13|5010.13|5009.22|5009.22|0
1621520880000|2021-05-20 14:28:00|5010.42|5010.42|5010.18|5010.18|5010.42|5010.42|5010.18|5010.18|0
1621520890000|2021-05-20 14:28:10|5009.75|5009.75|5009.96|5009.96|5009.96|5009.96|5009.75|5009.75|0
1621520900000|2021-05-20 14:28:20|5010.44|5010.44|5010.37|5010.37|5010.44|5010.44|5009.68|5009.68|0
1621520910000|2021-05-20 14:28:30|5010.08|5010.08|5009.65|5009.65|5010.08|5010.08|5009.65|5009.65|0
1621520920000|2021-05-20 14:28:40|5008.93|5008.93|5008.64|5008.64|5008.93|5008.93|5008.64|5008.64|0
1621520930000|2021-05-20 14:28:50|5008.93|5008.93|5008.93|5008.93|5008.93|5008.93|5008.93|5008.93|0
1621520940000|2021-05-20 14:29:00|5009.39|5009.39|5009.39|5009.39|5009.39|5009.39|5009.39|5009.39|0
1621520950000|2021-05-20 14:29:10|5009.68|5009.68|5008.48|5008.48|5010.44|5010.44|5008.48|5008.48|0
1621520960000|2021-05-20 14:29:20|5008.69|5008.69|5009.46|5009.46|5009.46|5009.46|5008.69|5008.69|0
1621520970000|2021-05-20 14:29:30|5010.13|5010.13|5010.42|5010.42|5010.42|5010.42|5010.13|5010.13|0
1621520980000|2021-05-20 14:29:40|5010.4|5010.4|5010.57|5010.57|5010.64|5010.64|5010.4|5010.4|0
1621520990000|2021-05-20 14:29:50|5010.86|5010.86|5011.11|5011.11|5011.11|5011.11|5010.86|5010.86|0
1621521000000|2021-05-20 14:30:00|5011.15|5011.15|5010.54|5010.54|5011.66|5011.66|5010.54|5010.54|0
1621521010000|2021-05-20 14:30:10|5010.06|5010.06|5009.8|5009.8|5010.06|5010.06|5008.98|5008.98|0
1621521020000|2021-05-20 14:30:20|5008.72|5008.72|5007.95|5007.95|5008.72|5008.72|5007.95|5007.95|0
1621521030000|2021-05-20 14:30:30|5008.19|5008.19|5007.95|5007.95|5008.19|5008.19|5007.95|5007.95|0
1621521040000|2021-05-20 14:30:40|5007.74|5007.74|5006.92|5006.92|5007.74|5007.74|5006.7|5006.7|0
1621521050000|2021-05-20 14:30:50|5007.21|5007.21|5008.47|5008.47|5008.47|5008.47|5007.21|5007.21|0
1621521060000|2021-05-20 14:31:00|5008.54|5008.54|5007.4|5007.4|5008.54|5008.54|5007.4|5007.4|0
1621521070000|2021-05-20 14:31:10|5007.19|5007.19|5007.69|5007.69|5007.69|5007.69|5007.19|5007.19|0
1621521080000|2021-05-20 14:31:20|5007.71|5007.71|5007.71|5007.71|5007.71|5007.71|5007.47|5007.47|0
1621521090000|2021-05-20 14:31:30|5007.95|5007.95|5005.64|5005.64|5007.95|5007.95|5005.64|5005.64|0
1621521100000|2021-05-20 14:31:40|5005.4|5005.4|5003.94|5003.94|5005.64|5005.64|5003.94|5003.94|0
1621521110000|2021-05-20 14:31:50|5003.07|5003.07|5002.88|5002.88|5003.36|5003.36|5002.88|5002.88|0
1621521120000|2021-05-20 14:32:00|5003.17|5003.17|5003.88|5003.88|5003.88|5003.88|5003.11|5003.11|0
1621521130000|2021-05-20 14:32:10|5003.64|5003.64|5001.3|5001.3|5003.64|5003.64|5001.3|5001.3|0
1621521140000|2021-05-20 14:32:20|5000.82|5000.82|4998.95|4998.95|5000.82|5000.82|4998.95|4998.95|0
1621521150000|2021-05-20 14:32:30|4998.94|4998.94|4998.32|4998.32|4998.94|4998.94|4998.32|4998.32|0
1621521160000|2021-05-20 14:32:40|4998.29|4998.29|5000.07|5000.07|5000.07|5000.07|4998.29|4998.29|0
1621521170000|2021-05-20 14:32:50|4999.78|4999.78|4999.78|4999.78|4999.78|4999.78|4999.78|4999.78|0
1621521180000|2021-05-20 14:33:00|4999.49|4999.49|4999.54|4999.54|4999.78|4999.78|4999.49|4999.49|0
1621521190000|2021-05-20 14:33:10|4999.25|4999.25|4998.61|4998.61|4999.25|4999.25|4997.74|4997.74|0
1621521200000|2021-05-20 14:33:20|4998.37|4998.37|4997.55|4997.55|4998.37|4998.37|4997.55|4997.55|0
1621521210000|2021-05-20 14:33:30|4997.26|4997.26|4999.53|4999.53|4999.77|4999.77|4997.26|4997.26|0
1621521220000|2021-05-20 14:33:40|5000.11|5000.11|5000.11|5000.11|5000.11|5000.11|5000.11|5000.11|0
1621521230000|2021-05-20 14:33:50|4999.82|4999.82|5001.66|5001.66|5001.66|5001.66|4999.82|4999.82|0
1621521240000|2021-05-20 14:34:00|5002.09|5002.09|5003.7|5003.7|5003.7|5003.7|5002.09|5002.09|0
1621521250000|2021-05-20 14:34:10|5004.03|5004.03|5003.27|5003.27|5004.03|5004.03|5003.27|5003.27|0
1621521260000|2021-05-20 14:34:20|5002.98|5002.98|5002.5|5002.5|5002.98|5002.98|5002.5|5002.5|0
1621521270000|2021-05-20 14:34:30|5002.21|5002.21|5001.35|5001.35|5002.21|5002.21|5000.91|5000.91|0
1621521280000|2021-05-20 14:34:40|5001.13|5001.13|5001.13|5001.13|5001.13|5001.13|5001.13|5001.13|0
1621521290000|2021-05-20 14:34:50|5000.91|5000.91|4998.59|4998.59|5000.91|5000.91|4998.59|4998.59|0
1621521300000|2021-05-20 14:35:00|4997.87|4997.87|4994.17|4994.17|4997.87|4997.87|4994.17|4994.17|0
1621521310000|2021-05-20 14:35:10|4994.16|4994.16|4994.6|4994.6|4995.17|4995.17|4993.94|4993.94|0
1621521320000|2021-05-20 14:35:20|4993.73|4993.73|4992.87|4992.87|4993.73|4993.73|4992.87|4992.87|0
1621521330000|2021-05-20 14:35:30|4992.85|4992.85|4992.41|4992.41|4993.14|4993.14|4992.41|4992.41|0
1621521340000|2021-05-20 14:35:40|4992.84|4992.84|4995.53|4995.53|4995.82|4995.82|4992.84|4992.84|0
1621521350000|2021-05-20 14:35:50|4995.54|4995.54|4996.05|4996.05|4996.05|4996.05|4995.54|4995.54|0
1621521360000|2021-05-20 14:36:00|4995.54|4995.54|4994.35|4994.35|4995.54|4995.54|4994.06|4994.06|0
1621521370000|2021-05-20 14:36:10|4994.58|4994.58|4994.3|4994.3|4994.58|4994.58|4994.01|4994.01|0
1621521380000|2021-05-20 14:36:20|4994.06|4994.06|4995.11|4995.11|4995.11|4995.11|4994.06|4994.06|0
1621521390000|2021-05-20 14:36:30|4995.54|4995.54|4994.58|4994.58|4995.54|4995.54|4994.53|4994.53|0
1621521400000|2021-05-20 14:36:40|4994.61|4994.61|4994.03|4994.03|4994.61|4994.61|4994.03|4994.03|0
1621521410000|2021-05-20 14:36:50|4994.32|4994.32|4993.26|4993.26|4994.32|4994.32|4993.26|4993.26|0
1621521420000|2021-05-20 14:37:00|4993.5|4993.5|4995.88|4995.88|4995.88|4995.88|4993.5|4993.5|0
1621521430000|2021-05-20 14:37:10|4996.33|4996.33|4994.95|4994.95|4996.85|4996.85|4994.71|4994.71|0
1621521440000|2021-05-20 14:37:20|4995.19|4995.19|4996.1|4996.1|4996.34|4996.34|4995.19|4995.19|0
1621521450000|2021-05-20 14:37:30|4995.81|4995.81|4996.1|4996.1|4996.68|4996.68|4995.6|4995.6|0
1621521460000|2021-05-20 14:37:40|4996.97|4996.97|4996.97|4996.97|4996.97|4996.97|4996.97|4996.97|0
1621521470000|2021-05-20 14:37:50|4997.45|4997.45|4998.12|4998.12|4998.12|4998.12|4997.45|4997.45|0
1621521480000|2021-05-20 14:38:00|4998.15|4998.15|4995.19|4995.19|4998.15|4998.15|4995.19|4995.19|0
1621521490000|2021-05-20 14:38:10|4995.41|4995.41|4995.19|4995.19|4995.84|4995.84|4995.19|4995.19|0
1621521500000|2021-05-20 14:38:20|4994.9|4994.9|4997.19|4997.19|4997.21|4997.21|4994.9|4994.9|0
1621521520000|2021-05-20 14:38:40|4997.48|4997.48|4995.97|4995.97|4997.72|4997.72|4995.97|4995.97|0
1621521530000|2021-05-20 14:38:50|4995.76|4995.76|4995.97|4995.97|4995.97|4995.97|4995.76|4995.76|0
1621521540000|2021-05-20 14:39:00|4995.99|4995.99|4996.28|4996.28|4996.28|4996.28|4995.99|4995.99|0
1621521550000|2021-05-20 14:39:10|4996.52|4996.52|4996.98|4996.98|4996.98|4996.98|4996.28|4996.28|0
1621521560000|2021-05-20 14:39:20|4997.22|4997.22|4996.99|4996.99|4997.42|4997.42|4996.74|4996.74|0
1621521570000|2021-05-20 14:39:30|4996.29|4996.29|4996|4996|4996.29|4996.29|4996|4996|0
1621521580000|2021-05-20 14:39:40|4996.02|4996.02|4996.98|4996.98|4996.98|4996.98|4996.02|4996.02|0
1621521590000|2021-05-20 14:39:50|4996.74|4996.74|4994.96|4994.96|4996.74|4996.74|4994.96|4994.96|0
1621521600000|2021-05-20 14:40:00|4995.54|4995.54|4994.96|4994.96|4995.54|4995.54|4994.96|4994.96|0
1621521610000|2021-05-20 14:40:10|4994.95|4994.95|4995.64|4995.64|4995.64|4995.64|4994.95|4994.95|0
1621521620000|2021-05-20 14:40:20|4996.12|4996.12|4996.34|4996.34|4996.34|4996.34|4996.12|4996.12|0
1621521630000|2021-05-20 14:40:30|4996.1|4996.1|4996.4|4996.4|4996.68|4996.68|4996.03|4996.03|0
1621521640000|2021-05-20 14:40:40|4996.69|4996.69|4997.67|4997.67|4997.67|4997.67|4996.69|4996.69|0
1621521650000|2021-05-20 14:40:50|4997.96|4997.96|4998.18|4998.18|4998.18|4998.18|4997.96|4997.96|0
1621521660000|2021-05-20 14:41:00|4998.47|4998.47|4998.71|4998.71|4998.71|4998.71|4998.18|4998.18|0
1621521670000|2021-05-20 14:41:10|4999.35|4999.35|5003.72|5003.72|5004.22|5004.22|4999.35|4999.35|0
1621521680000|2021-05-20 14:41:20|5003.78|5003.78|5004.38|5004.38|5004.38|5004.38|5003.78|5003.78|0
1621521690000|2021-05-20 14:41:30|5004.62|5004.62|5004.55|5004.55|5004.62|5004.62|5003.8|5003.8|0
1621521700000|2021-05-20 14:41:40|5004.31|5004.31|5002.53|5002.53|5004.31|5004.31|5002.53|5002.53|0
1621521710000|2021-05-20 14:41:50|5002.24|5002.24|5003.3|5003.3|5003.3|5003.3|5002.24|5002.24|0
1621521720000|2021-05-20 14:42:00|5003.06|5003.06|5003.78|5003.78|5005.22|5005.22|5003.06|5003.06|0
1621521730000|2021-05-20 14:42:10|5004.31|5004.31|5004.71|5004.71|5004.76|5004.76|5004.31|5004.31|0
1621521740000|2021-05-20 14:42:20|5005.17|5005.17|5006.83|5006.83|5006.83|5006.83|5005.17|5005.17|0
1621521750000|2021-05-20 14:42:30|5006.54|5006.54|5007.64|5007.64|5007.64|5007.64|5006.54|5006.54|0
1621521760000|2021-05-20 14:42:40|5008.22|5008.22|5008.46|5008.46|5008.46|5008.46|5008.22|5008.22|0
1621521770000|2021-05-20 14:42:50|5008.75|5008.75|5006.9|5006.9|5008.75|5008.75|5006.9|5006.9|0
1621521780000|2021-05-20 14:43:00|5007.19|5007.19|5008.18|5008.18|5008.18|5008.18|5007.19|5007.19|0
1621521790000|2021-05-20 14:43:10|5008.75|5008.75|5006.57|5006.57|5008.75|5008.75|5006.57|5006.57|0
1621521800000|2021-05-20 14:43:20|5006.36|5006.36|5009.04|5009.04|5009.04|5009.04|5006.07|5006.07|0
1621521810000|2021-05-20 14:43:30|5008.75|5008.75|5007.65|5007.65|5008.75|5008.75|5007.6|5007.6|0
1621521820000|2021-05-20 14:43:40|5006.76|5006.76|5005.66|5005.66|5006.76|5006.76|5005.66|5005.66|0
1621521830000|2021-05-20 14:43:50|5005.42|5005.42|5004.63|5004.63|5005.42|5005.42|5004.39|5004.39|0
1621521840000|2021-05-20 14:44:00|5004.34|5004.34|5003.71|5003.71|5004.96|5004.96|5003.71|5003.71|0
1621521850000|2021-05-20 14:44:10|5002.85|5002.85|5002.95|5002.95|5003.19|5003.19|5002.61|5002.61|0
1621521860000|2021-05-20 14:44:20|5002.66|5002.66|5003.4|5003.4|5003.4|5003.4|5002.66|5002.66|0
1621521870000|2021-05-20 14:44:30|5003.42|5003.42|5002.91|5002.91|5003.42|5003.42|5002.91|5002.91|0
1621521880000|2021-05-20 14:44:40|5003.2|5003.2|5003.2|5003.2|5003.2|5003.2|5003.2|5003.2|0
1621521890000|2021-05-20 14:44:50|5003.23|5003.23|5003.45|5003.45|5003.45|5003.45|5003.23|5003.23|0
1621521900000|2021-05-20 14:45:00|5003.69|5003.69|5006.92|5006.92|5006.92|5006.92|5003.69|5003.69|0
1621521910000|2021-05-20 14:45:10|5006.94|5006.94|5007.99|5007.99|5008.44|5008.44|5006.94|5006.94|0
1621521920000|2021-05-20 14:45:20|5008.21|5008.21|5008.21|5008.21|5008.21|5008.21|5008.21|5008.21|0
1621521930000|2021-05-20 14:45:30|5008.44|5008.44|5006.26|5006.26|5008.44|5008.44|5006.26|5006.26|0
1621521940000|2021-05-20 14:45:40|5006.74|5006.74|5006.74|5006.74|5006.74|5006.74|5006.5|5006.5|0
1621521950000|2021-05-20 14:45:50|5006.98|5006.98|5007.41|5007.41|5008.16|5008.16|5006.98|5006.98|0
1621521960000|2021-05-20 14:46:00|5007.27|5007.27|5007.41|5007.41|5007.41|5007.41|5007.27|5007.27|0
1621521970000|2021-05-20 14:46:10|5007.38|5007.38|5006.61|5006.61|5007.72|5007.72|5006.61|5006.61|0
1621521980000|2021-05-20 14:46:20|5006.85|5006.85|5007.43|5007.43|5007.43|5007.43|5006.85|5006.85|0
1621521990000|2021-05-20 14:46:30|5008.01|5008.01|5007.88|5007.88|5008.29|5008.29|5007.88|5007.88|0
1621522000000|2021-05-20 14:46:40|5007.45|5007.45|5007.26|5007.26|5007.45|5007.45|5006.97|5006.97|0
1621522010000|2021-05-20 14:46:50|5006.97|5006.97|5006.97|5006.97|5007.21|5007.21|5006.97|5006.97|0
1621522020000|2021-05-20 14:47:00|5006.76|5006.76|5005.94|5005.94|5006.76|5006.76|5005.94|5005.94|0
1621522030000|2021-05-20 14:47:10|5006.23|5006.23|5006.95|5006.95|5006.95|5006.95|5006.23|5006.23|0
1621522040000|2021-05-20 14:47:20|5006.73|5006.73|5007.88|5007.88|5007.88|5007.88|5006.73|5006.73|0
1621522050000|2021-05-20 14:47:30|5007.64|5007.64|5007.64|5007.64|5007.64|5007.64|5007.64|5007.64|0
1621522060000|2021-05-20 14:47:40|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|0
1621522070000|2021-05-20 14:47:50|5008.12|5008.12|5008.11|5008.11|5008.12|5008.12|5008.11|5008.11|0
1621522080000|2021-05-20 14:48:00|5007.9|5007.9|5004.62|5004.62|5007.9|5007.9|5004.62|5004.62|0
1621522090000|2021-05-20 14:48:10|5004.64|5004.64|5003.71|5003.71|5004.64|5004.64|5003.2|5003.2|0
1621522100000|2021-05-20 14:48:20|5003.43|5003.43|5003.43|5003.43|5003.43|5003.43|5003.43|5003.43|0
1621522110000|2021-05-20 14:48:30|5004.17|5004.17|5004.39|5004.39|5004.39|5004.39|5004.17|5004.17|0
1621522120000|2021-05-20 14:48:40|5004.1|5004.1|5003.16|5003.16|5004.1|5004.1|5003.16|5003.16|0
1621522130000|2021-05-20 14:48:50|5002.94|5002.94|5001.72|5001.72|5003.16|5003.16|5001.72|5001.72|0
1621522140000|2021-05-20 14:49:00|5001.48|5001.48|5001.19|5001.19|5001.48|5001.48|5001.19|5001.19|0
1621522150000|2021-05-20 14:49:10|5001.41|5001.41|5001.41|5001.41|5001.41|5001.41|5001.41|5001.41|0
1621522160000|2021-05-20 14:49:20|5001.39|5001.39|5002.67|5002.67|5002.67|5002.67|5001.39|5001.39|0
1621522180000|2021-05-20 14:49:40|5002.91|5002.91|5002.83|5002.83|5003.12|5003.12|5002.83|5002.83|0
1621522200000|2021-05-20 14:50:00|5003.12|5003.12|5000.38|5000.38|5003.12|5003.12|5000.38|5000.38|0
1621522210000|2021-05-20 14:50:10|5000.96|5000.96|5001.79|5001.79|5001.87|5001.87|5000.96|5000.96|0
1621522220000|2021-05-20 14:50:20|5001.55|5001.55|5001.34|5001.34|5001.55|5001.55|5001.34|5001.34|0
1621522230000|2021-05-20 14:50:30|5001.55|5001.55|5002.25|5002.25|5002.25|5002.25|5001.55|5001.55|0
1621522240000|2021-05-20 14:50:40|5002.78|5002.78|5003.95|5003.95|5003.95|5003.95|5002.78|5002.78|0
1621522250000|2021-05-20 14:50:50|5003.23|5003.23|5002.51|5002.51|5003.23|5003.23|5002.51|5002.51|0
1621522260000|2021-05-20 14:51:00|5001.79|5001.79|5002.54|5002.54|5002.54|5002.54|5001.79|5001.79|0
1621522270000|2021-05-20 14:51:10|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|0
1621522280000|2021-05-20 14:51:20|5002.03|5002.03|5001.82|5001.82|5002.03|5002.03|5001.82|5001.82|0
1621522290000|2021-05-20 14:51:30|5001.58|5001.58|5001.05|5001.05|5001.58|5001.58|5001.05|5001.05|0
1621522310000|2021-05-20 14:51:50|5001.03|5001.03|5000.31|5000.31|5001.05|5001.05|5000.31|5000.31|0
1621522320000|2021-05-20 14:52:00|5000.6|5000.6|5000.58|5000.58|5000.82|5000.82|5000.58|5000.58|0
1621522330000|2021-05-20 14:52:10|5000.87|5000.87|5001.11|5001.11|5001.11|5001.11|5000.87|5000.87|0
1621522340000|2021-05-20 14:52:20|5001.57|5001.57|5002.93|5002.93|5002.93|5002.93|5001.57|5001.57|0
1621522350000|2021-05-20 14:52:30|5003.15|5003.15|5003.58|5003.58|5003.63|5003.63|5003.15|5003.15|0
1621522360000|2021-05-20 14:52:40|5003.34|5003.34|5002.38|5002.38|5003.34|5003.34|5002.38|5002.38|0
1621522380000|2021-05-20 14:53:00|5002.46|5002.46|5002.26|5002.26|5002.48|5002.48|5002.26|5002.26|0
1621522390000|2021-05-20 14:53:10|5001.97|5001.97|5001.98|5001.98|5001.98|5001.98|5001.97|5001.97|0
1621522400000|2021-05-20 14:53:20|5002.27|5002.27|5002.03|5002.03|5002.49|5002.49|5001.79|5001.79|0
1621522410000|2021-05-20 14:53:30|5002.05|5002.05|5002.05|5002.05|5002.05|5002.05|5002.05|5002.05|0
1621522420000|2021-05-20 14:53:40|5002.26|5002.26|5001.18|5001.18|5002.26|5002.26|5001.18|5001.18|0
1621522430000|2021-05-20 14:53:50|5001.42|5001.42|5001.73|5001.73|5002|5002|5001.42|5001.42|0
1621522450000|2021-05-20 14:54:10|5001.97|5001.97|5002|5002|5002|5002|5001.97|5001.97|0
1621522460000|2021-05-20 14:54:20|5001.76|5001.76|5001.09|5001.09|5001.76|5001.76|5001.09|5001.09|0
1621522470000|2021-05-20 14:54:30|5001.66|5001.66|5002.34|5002.34|5002.34|5002.34|5001.66|5001.66|0
1621522480000|2021-05-20 14:54:40|5003.03|5003.03|5003.32|5003.32|5003.32|5003.32|5003.03|5003.03|0
1621522500000|2021-05-20 14:55:00|5004.61|5004.61|5005.29|5005.29|5005.53|5005.53|5004.61|5004.61|0
1621522510000|2021-05-20 14:55:10|5005.08|5005.08|5004.28|5004.28|5005.08|5005.08|5004.28|5004.28|0
1621522520000|2021-05-20 14:55:20|5004.29|5004.29|5004.18|5004.18|5004.29|5004.29|5004.18|5004.18|0
1621522530000|2021-05-20 14:55:30|5005.7|5005.7|5004.11|5004.11|5006.41|5006.41|5004.11|5004.11|0
1621522540000|2021-05-20 14:55:40|5003.87|5003.87|5003.91|5003.91|5003.97|5003.97|5003.87|5003.87|0
1621522550000|2021-05-20 14:55:50|5003.89|5003.89|5003.91|5003.91|5003.93|5003.93|5003.89|5003.89|0
1621522560000|2021-05-20 14:56:00|5004.15|5004.15|5001.97|5001.97|5004.15|5004.15|5001.97|5001.97|0
1621522570000|2021-05-20 14:56:10|5001.39|5001.39|5001.15|5001.15|5001.39|5001.39|5001.15|5001.15|0
1621522580000|2021-05-20 14:56:20|5000.93|5000.93|5000.93|5000.93|5001.22|5001.22|5000.93|5000.93|0
1621522590000|2021-05-20 14:56:30|5001.51|5001.51|5001.99|5001.99|5001.99|5001.99|5001.51|5001.51|0
1621522600000|2021-05-20 14:56:40|5001.97|5001.97|5001.01|5001.01|5001.97|5001.97|5001.01|5001.01|0
1621522610000|2021-05-20 14:56:50|5000.99|5000.99|5002.15|5002.15|5002.15|5002.15|5000.95|5000.95|0
1621522620000|2021-05-20 14:57:00|5002.37|5002.37|5001.19|5001.19|5002.37|5002.37|5001.18|5001.18|0
1621522630000|2021-05-20 14:57:10|5001.21|5001.21|5001.5|5001.5|5001.5|5001.5|5001.21|5001.21|0
1621522640000|2021-05-20 14:57:20|5001.74|5001.74|5002.28|5002.28|5002.28|5002.28|5001.73|5001.73|0
1621522650000|2021-05-20 14:57:30|5002.51|5002.51|5003.04|5003.04|5003.04|5003.04|5002.51|5002.51|0
1621522660000|2021-05-20 14:57:40|5004.12|5004.12|5003.4|5003.4|5004.12|5004.12|5003.4|5003.4|0
1621522670000|2021-05-20 14:57:50|5003.16|5003.16|5002.58|5002.58|5003.16|5003.16|5002.58|5002.58|0
1621522680000|2021-05-20 14:58:00|5001.65|5001.65|5002.13|5002.13|5002.13|5002.13|5001.65|5001.65|0
1621522690000|2021-05-20 14:58:10|5001.65|5001.65|5001.65|5001.65|5001.65|5001.65|5001.65|5001.65|0
1621522700000|2021-05-20 14:58:20|5001.94|5001.94|5001.94|5001.94|5001.94|5001.94|5001.94|5001.94|0
1621522710000|2021-05-20 14:58:30|5001.93|5001.93|5001.72|5001.72|5001.93|5001.93|5001.72|5001.72|0
1621522720000|2021-05-20 14:58:40|5001.43|5001.43|5001.43|5001.43|5001.43|5001.43|5001.43|5001.43|0
1621522730000|2021-05-20 14:58:50|5001.14|5001.14|5001.29|5001.29|5001.3|5001.3|5000.85|5000.85|0
1621522740000|2021-05-20 14:59:00|5000.85|5000.85|5001.14|5001.14|5001.14|5001.14|5000.85|5000.85|0
1621522750000|2021-05-20 14:59:10|5001.43|5001.43|5001.67|5001.67|5001.67|5001.67|5001.43|5001.43|0
1621522760000|2021-05-20 14:59:20|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|0
1621522770000|2021-05-20 14:59:30|5002.08|5002.08|5002.37|5002.37|5002.37|5002.37|5002.08|5002.08|0
1621522780000|2021-05-20 14:59:40|5002.08|5002.08|5002.08|5002.08|5002.08|5002.08|5002.08|5002.08|0
1621522790000|2021-05-20 14:59:50|5002.09|5002.09|5003.08|5003.08|5003.08|5003.08|5002.09|5002.09|0
1621522800000|2021-05-20 15:00:00|5003.1|5003.1|5004.91|5004.91|5005.59|5005.59|5003.1|5003.1|0
1621522820000|2021-05-20 15:00:20|5004.62|5004.62|5005.91|5005.91|5006.13|5006.13|5004.62|5004.62|0
1621522830000|2021-05-20 15:00:30|5006.13|5006.13|5006.73|5006.73|5006.73|5006.73|5006.13|5006.13|0
1621522840000|2021-05-20 15:00:40|5006.15|5006.15|5006.15|5006.15|5006.15|5006.15|5006.15|5006.15|0
1621522850000|2021-05-20 15:00:50|5005.91|5005.91|5005.7|5005.7|5005.91|5005.91|5005.7|5005.7|0
1621522860000|2021-05-20 15:01:00|5005.71|5005.71|5004.72|5004.72|5005.71|5005.71|5004.72|5004.72|0
1621522870000|2021-05-20 15:01:10|5005.01|5005.01|5005.43|5005.43|5005.72|5005.72|5005.01|5005.01|0
1621522880000|2021-05-20 15:01:20|5005.14|5005.14|5004.69|5004.69|5005.14|5005.14|5004.4|5004.4|0
1621522890000|2021-05-20 15:01:30|5005.21|5005.21|5004.43|5004.43|5005.21|5005.21|5004.43|5004.43|0
1621522900000|2021-05-20 15:01:40|5004.42|5004.42|5004.4|5004.4|5004.42|5004.42|5004.4|5004.4|0
1621522910000|2021-05-20 15:01:50|5004.69|5004.69|5005.6|5005.6|5005.6|5005.6|5004.4|5004.4|0
1621522920000|2021-05-20 15:02:00|5005.39|5005.39|5005.58|5005.58|5005.6|5005.6|5005.1|5005.1|0
1621522930000|2021-05-20 15:02:10|5005.8|5005.8|5005.08|5005.08|5005.8|5005.8|5005.08|5005.08|0
1621522940000|2021-05-20 15:02:20|5005.32|5005.32|5004.55|5004.55|5005.53|5005.53|5004.55|5004.55|0
1621522950000|2021-05-20 15:02:30|5004.31|5004.31|5004|5004|5004.31|5004.31|5004|5004|0
1621522960000|2021-05-20 15:02:40|5004.29|5004.29|5004.54|5004.54|5004.54|5004.54|5004.29|5004.29|0
1621522970000|2021-05-20 15:02:50|5004.78|5004.78|5006.77|5006.77|5006.77|5006.77|5004.78|5004.78|0
1621522980000|2021-05-20 15:03:00|5007.23|5007.23|5007.18|5007.18|5007.49|5007.49|5007.18|5007.18|0
1621522990000|2021-05-20 15:03:10|5007.22|5007.22|5008.03|5008.03|5008.03|5008.03|5007.22|5007.22|0
1621523000000|2021-05-20 15:03:20|5008.25|5008.25|5007.96|5007.96|5008.25|5008.25|5007.96|5007.96|0
1621523010000|2021-05-20 15:03:30|5008.18|5008.18|5007.2|5007.2|5008.47|5008.47|5007.2|5007.2|0
1621523020000|2021-05-20 15:03:40|5007.22|5007.22|5007.04|5007.04|5007.22|5007.22|5007.01|5007.01|0
1621523030000|2021-05-20 15:03:50|5007.26|5007.26|5008.75|5008.75|5008.75|5008.75|5007.26|5007.26|0
1621523040000|2021-05-20 15:04:00|5009.78|5009.78|5008.34|5008.34|5009.78|5009.78|5008.29|5008.29|0
1621523050000|2021-05-20 15:04:10|5008.12|5008.12|5006.3|5006.3|5008.12|5008.12|5006.3|5006.3|0
1621523060000|2021-05-20 15:04:20|5006.01|5006.01|5006.29|5006.29|5006.29|5006.29|5005.76|5005.76|0
1621523070000|2021-05-20 15:04:30|5006|5006|5006|5006|5006|5006|5005.55|5005.55|0
1621523080000|2021-05-20 15:04:40|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|0
1621523090000|2021-05-20 15:04:50|5005.84|5005.84|5006.29|5006.29|5006.29|5006.29|5005.55|5005.55|0
1621523100000|2021-05-20 15:05:00|5005.86|5005.86|5005.31|5005.31|5005.86|5005.86|5005.31|5005.31|0
1621523110000|2021-05-20 15:05:10|5005.53|5005.53|5005.79|5005.79|5005.8|5005.8|5005.52|5005.52|0
1621523120000|2021-05-20 15:05:20|5005.77|5005.77|5005.99|5005.99|5005.99|5005.99|5005.77|5005.77|0
1621523130000|2021-05-20 15:05:30|5005.24|5005.24|5005.95|5005.95|5005.99|5005.99|5004.52|5004.52|0
1621523140000|2021-05-20 15:05:40|5005.72|5005.72|5004.76|5004.76|5005.72|5005.72|5004.76|5004.76|0
1621523150000|2021-05-20 15:05:50|5004.75|5004.75|5004.99|5004.99|5004.99|5004.99|5004.75|5004.75|0
1621523160000|2021-05-20 15:06:00|5005.01|5005.01|5003.04|5003.04|5005.05|5005.05|5003.04|5003.04|0
1621523170000|2021-05-20 15:06:10|5002.75|5002.75|5003.25|5003.25|5003.25|5003.25|5002.75|5002.75|0
1621523180000|2021-05-20 15:06:20|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|5002.96|0
1621523190000|2021-05-20 15:06:30|5002.72|5002.72|5001.53|5001.53|5002.72|5002.72|5001.53|5001.53|0
1621523200000|2021-05-20 15:06:40|5001.31|5001.31|5001.02|5001.02|5001.31|5001.31|5001.02|5001.02|0
1621523210000|2021-05-20 15:06:50|5000.73|5000.73|4999.58|4999.58|5000.73|5000.73|4999.58|4999.58|0
1621523220000|2021-05-20 15:07:00|4999|4999|4999.05|4999.05|4999.29|4999.29|4999|4999|0
1621523230000|2021-05-20 15:07:10|4998.99|4998.99|5000.24|5000.24|5000.24|5000.24|4998.99|4998.99|0
1621523240000|2021-05-20 15:07:20|5000.53|5000.53|4999.33|4999.33|5001.11|5001.11|4999.33|4999.33|0
1621523250000|2021-05-20 15:07:30|4999.57|4999.57|4999.2|4999.2|4999.78|4999.78|4999.2|4999.2|0
1621523260000|2021-05-20 15:07:40|4998.77|4998.77|4997.26|4997.26|4998.77|4998.77|4997.26|4997.26|0
1621523270000|2021-05-20 15:07:50|4997.04|4997.04|4996.76|4996.76|4997.04|4997.04|4996.76|4996.76|0
1621523280000|2021-05-20 15:08:00|4997.21|4997.21|4998.24|4998.24|4998.24|4998.24|4997.21|4997.21|0
1621523290000|2021-05-20 15:08:10|4998.48|4998.48|4998.7|4998.7|4998.7|4998.7|4998.48|4998.48|0
1621523300000|2021-05-20 15:08:20|4998.67|4998.67|4998.62|4998.62|4998.88|4998.88|4998.62|4998.62|0
1621523310000|2021-05-20 15:08:30|4998.91|4998.91|4999.44|4999.44|4999.44|4999.44|4998.91|4998.91|0
1621523320000|2021-05-20 15:08:40|5000.13|5000.13|5000.89|5000.89|5000.89|5000.89|5000.13|5000.13|0
1621523330000|2021-05-20 15:08:50|5001.18|5001.18|5001.22|5001.22|5001.22|5001.22|5001.18|5001.18|0
1621523340000|2021-05-20 15:09:00|5001.23|5001.23|5001.23|5001.23|5001.23|5001.23|5001.23|5001.23|0
1621523350000|2021-05-20 15:09:10|5000.99|5000.99|5001.23|5001.23|5001.23|5001.23|5000.75|5000.75|0
1621523360000|2021-05-20 15:09:20|5001.66|5001.66|5002|5002|5002|5002|5001.66|5001.66|0
1621523370000|2021-05-20 15:09:30|5001.71|5001.71|5000.73|5000.73|5001.71|5001.71|5000.51|5000.51|0
1621523380000|2021-05-20 15:09:40|5001.02|5001.02|5001.02|5001.02|5001.02|5001.02|5001.02|5001.02|0
1621523390000|2021-05-20 15:09:50|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|0
1621523400000|2021-05-20 15:10:00|5001.02|5001.02|5001.5|5001.5|5001.78|5001.78|5001.02|5001.02|0
1621523410000|2021-05-20 15:10:10|5001.93|5001.93|5002.17|5002.17|5002.17|5002.17|5001.93|5001.93|0
1621523420000|2021-05-20 15:10:20|5002.46|5002.46|5002.47|5002.47|5002.76|5002.76|5002.46|5002.46|0
1621523430000|2021-05-20 15:10:30|5002.69|5002.69|5002.69|5002.69|5002.98|5002.98|5002.69|5002.69|0
1621523440000|2021-05-20 15:10:40|5002.47|5002.47|5002.4|5002.4|5002.98|5002.98|5002.4|5002.4|0
1621523450000|2021-05-20 15:10:50|5002.38|5002.38|5002.38|5002.38|5002.38|5002.38|5002.38|5002.38|0
1621523460000|2021-05-20 15:11:00|5002.67|5002.67|5002.71|5002.71|5002.91|5002.91|5002.67|5002.67|0
1621523470000|2021-05-20 15:11:10|5002.42|5002.42|5002.47|5002.47|5002.69|5002.69|5002.4|5002.4|0
1621523490000|2021-05-20 15:11:30|5002.19|5002.19|5001.7|5001.7|5002.19|5002.19|5001.7|5001.7|0
1621523500000|2021-05-20 15:11:40|5001.69|5001.69|5002.21|5002.21|5002.21|5002.21|5001.69|5001.69|0
1621523510000|2021-05-20 15:11:50|5002.69|5002.69|5000.21|5000.21|5002.69|5002.69|5000.21|5000.21|0
1621523520000|2021-05-20 15:12:00|5000.5|5000.5|5000.95|5000.95|5001.17|5001.17|5000.5|5000.5|0
1621523530000|2021-05-20 15:12:10|5000.66|5000.66|5001.24|5001.24|5001.24|5001.24|5000.66|5000.66|0
1621523540000|2021-05-20 15:12:20|5001.22|5001.22|5001.44|5001.44|5001.44|5001.44|5001.22|5001.22|0
1621523550000|2021-05-20 15:12:30|5001.42|5001.42|5001.71|5001.71|5001.71|5001.71|5001.2|5001.2|0
1621523560000|2021-05-20 15:12:40|5001.42|5001.42|5002.21|5002.21|5002.21|5002.21|5001.42|5001.42|0
1621523570000|2021-05-20 15:12:50|5002.45|5002.45|5003|5003|5003|5003|5002.42|5002.42|0
1621523580000|2021-05-20 15:13:00|5002.71|5002.71|5002.46|5002.46|5002.71|5002.71|5002.46|5002.46|0
1621523590000|2021-05-20 15:13:10|5003.04|5003.04|5003.95|5003.95|5003.95|5003.95|5003.04|5003.04|0
1621523600000|2021-05-20 15:13:20|5004.24|5004.24|5004.47|5004.47|5004.47|5004.47|5004.24|5004.24|0
1621523620000|2021-05-20 15:13:40|5004.18|5004.18|5003.01|5003.01|5004.18|5004.18|5003.01|5003.01|0
1621523630000|2021-05-20 15:13:50|5003.3|5003.3|5002.24|5002.24|5003.3|5003.3|5002.24|5002.24|0
1621523640000|2021-05-20 15:14:00|5001.57|5001.57|5001.59|5001.59|5001.81|5001.81|5001.57|5001.57|0
1621523650000|2021-05-20 15:14:10|5001.83|5001.83|5002.05|5002.05|5002.05|5002.05|5001.83|5001.83|0
1621523660000|2021-05-20 15:14:20|5001.81|5001.81|4999.75|4999.75|5001.81|5001.81|4999.75|4999.75|0
1621523670000|2021-05-20 15:14:30|4999.46|4999.46|4999.47|4999.47|4999.47|4999.47|4999.46|4999.46|0
1621523680000|2021-05-20 15:14:40|4998.99|4998.99|4998.25|4998.25|4999.28|4999.28|4998.18|4998.18|0
1621523700000|2021-05-20 15:15:00|4998.54|4998.54|4999.23|4999.23|4999.49|4999.49|4998.54|4998.54|0
1621523710000|2021-05-20 15:15:10|4999.74|4999.74|5002.43|5002.43|5002.67|5002.67|4999.45|4999.45|0
1621523720000|2021-05-20 15:15:20|5002.19|5002.19|5003.34|5003.34|5003.34|5003.34|5002.19|5002.19|0
1621523730000|2021-05-20 15:15:30|5003.58|5003.58|5004.93|5004.93|5004.93|5004.93|5003.58|5003.58|0
1621523740000|2021-05-20 15:15:40|5004.9|5004.9|5003.3|5003.3|5005.12|5005.12|5003.3|5003.3|0
1621523750000|2021-05-20 15:15:50|5003.02|5003.02|5003.57|5003.57|5003.57|5003.57|5003.02|5003.02|0
1621523760000|2021-05-20 15:16:00|5003.86|5003.86|5003.86|5003.86|5003.86|5003.86|5003.86|5003.86|0
1621523770000|2021-05-20 15:16:10|5004.1|5004.1|5003.88|5003.88|5004.1|5004.1|5003.88|5003.88|0
1621523780000|2021-05-20 15:16:20|5003.67|5003.67|5002.66|5002.66|5003.67|5003.67|5002.66|5002.66|0
1621523790000|2021-05-20 15:16:30|5002.37|5002.37|5002.35|5002.35|5002.61|5002.61|5002.13|5002.13|0
1621523800000|2021-05-20 15:16:40|5002.63|5002.63|5002.11|5002.11|5002.63|5002.63|5002.11|5002.11|0
1621523810000|2021-05-20 15:16:50|5002.4|5002.4|5002.11|5002.11|5002.4|5002.4|5002.11|5002.11|0
1621523820000|2021-05-20 15:17:00|5002.4|5002.4|5001.49|5001.49|5002.4|5002.4|5001.49|5001.49|0
1621523830000|2021-05-20 15:17:10|5001.27|5001.27|5002.35|5002.35|5002.35|5002.35|5001.27|5001.27|0
1621523840000|2021-05-20 15:17:20|5002.64|5002.64|5003.38|5003.38|5003.38|5003.38|5002.64|5002.64|0
1621523850000|2021-05-20 15:17:30|5003.39|5003.39|5002.36|5002.36|5003.39|5003.39|5002.36|5002.36|0
1621523860000|2021-05-20 15:17:40|5001.68|5001.68|5001.18|5001.18|5001.68|5001.68|5001.18|5001.18|0
1621523870000|2021-05-20 15:17:50|5000.89|5000.89|5000.27|5000.27|5000.89|5000.89|5000.27|5000.27|0
1621523880000|2021-05-20 15:18:00|5000.05|5000.05|5001.29|5001.29|5001.58|5001.58|5000.05|5000.05|0
1621523890000|2021-05-20 15:18:10|5001.58|5001.58|5001.8|5001.8|5001.8|5001.8|5001.34|5001.34|0
1621523900000|2021-05-20 15:18:20|5001.77|5001.77|5001.77|5001.77|5001.77|5001.77|5001.77|5001.77|0
1621523910000|2021-05-20 15:18:30|5001.79|5001.79|5002.07|5002.07|5002.07|5002.07|5001.79|5001.79|0
1621523920000|2021-05-20 15:18:40|5002.31|5002.31|5002.07|5002.07|5002.82|5002.82|5002.07|5002.07|0
1621523930000|2021-05-20 15:18:50|5001.86|5001.86|5001.86|5001.86|5001.86|5001.86|5001.86|5001.86|0
1621523940000|2021-05-20 15:19:00|5001.84|5001.84|5001.55|5001.55|5001.84|5001.84|5001.55|5001.55|0
1621523950000|2021-05-20 15:19:10|5001.56|5001.56|5001.56|5001.56|5001.56|5001.56|5001.56|5001.56|0
1621523960000|2021-05-20 15:19:20|5001.57|5001.57|5002.06|5002.06|5002.08|5002.08|5001.57|5001.57|0
1621523970000|2021-05-20 15:19:30|5002.34|5002.34|5002.14|5002.14|5002.6|5002.6|5002.14|5002.14|0
1621523980000|2021-05-20 15:19:40|5001.57|5001.57|5001.28|5001.28|5001.57|5001.57|5001.28|5001.28|0
1621523990000|2021-05-20 15:19:50|5001.49|5001.49|5002.24|5002.24|5002.24|5002.24|5001.49|5001.49|0
1621524000000|2021-05-20 15:20:00|5002.22|5002.22|5002.71|5002.71|5002.71|5002.71|5002.22|5002.22|0
1621524010000|2021-05-20 15:20:10|5002.95|5002.95|5003.22|5003.22|5003.24|5003.24|5002.95|5002.95|0
1621524020000|2021-05-20 15:20:20|5003.65|5003.65|5003.69|5003.69|5004.13|5004.13|5003.44|5003.44|0
1621524030000|2021-05-20 15:20:30|5003.48|5003.48|5004.2|5004.2|5004.2|5004.2|5003.45|5003.45|0
1621524040000|2021-05-20 15:20:40|5004.72|5004.72|5005.28|5005.28|5006.25|5006.25|5004.72|5004.72|0
1621524050000|2021-05-20 15:20:50|5005.25|5005.25|5005.86|5005.86|5005.86|5005.86|5005.25|5005.25|0
1621524060000|2021-05-20 15:21:00|5006.31|5006.31|5006.29|5006.29|5006.31|5006.31|5006.29|5006.29|0
1621524070000|2021-05-20 15:21:10|5006.31|5006.31|5008.14|5008.14|5008.14|5008.14|5006.31|5006.31|0
1621524080000|2021-05-20 15:21:20|5007.85|5007.85|5007.99|5007.99|5008.53|5008.53|5007.84|5007.84|0
1621524090000|2021-05-20 15:21:30|5008.97|5008.97|5008.97|5008.97|5009.21|5009.21|5008.73|5008.73|0
1621524100000|2021-05-20 15:21:40|5009.26|5009.26|5009.77|5009.77|5009.77|5009.77|5009.26|5009.26|0
1621524110000|2021-05-20 15:21:50|5009.48|5009.48|5008.32|5008.32|5009.5|5009.5|5008.32|5008.32|0
1621524120000|2021-05-20 15:22:00|5008.34|5008.34|5008.34|5008.34|5008.34|5008.34|5008.34|5008.34|0
1621524130000|2021-05-20 15:22:10|5008.12|5008.12|5007.64|5007.64|5008.7|5008.7|5007.64|5007.64|0
1621524140000|2021-05-20 15:22:20|5007.4|5007.4|5007.86|5007.86|5007.86|5007.86|5007.17|5007.17|0
1621524150000|2021-05-20 15:22:30|5008.15|5008.15|5007.92|5007.92|5008.15|5008.15|5007.92|5007.92|0
1621524160000|2021-05-20 15:22:40|5008.16|5008.16|5008.38|5008.38|5008.6|5008.6|5008.16|5008.16|0
1621524170000|2021-05-20 15:22:50|5008.14|5008.14|5008.87|5008.87|5009.12|5009.12|5008.14|5008.14|0
1621524180000|2021-05-20 15:23:00|5009.32|5009.32|5008.12|5008.12|5009.32|5009.32|5007.91|5007.91|0
1621524200000|2021-05-20 15:23:20|5008.41|5008.41|5008.38|5008.38|5008.41|5008.41|5008.38|5008.38|0
1621524210000|2021-05-20 15:23:30|5008.17|5008.17|5007.62|5007.62|5008.17|5008.17|5007.62|5007.62|0
1621524220000|2021-05-20 15:23:40|5007.84|5007.84|5008.13|5008.13|5008.13|5008.13|5007.84|5007.84|0
1621524230000|2021-05-20 15:23:50|5007.84|5007.84|5008.08|5008.08|5008.08|5008.08|5007.62|5007.62|0
1621524240000|2021-05-20 15:24:00|5008.61|5008.61|5008.53|5008.53|5008.82|5008.82|5008.53|5008.53|0
1621524250000|2021-05-20 15:24:10|5009.11|5009.11|5008.52|5008.52|5009.11|5009.11|5008.52|5008.52|0
1621524260000|2021-05-20 15:24:20|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|0
1621524270000|2021-05-20 15:24:30|5008.49|5008.49|5008.49|5008.49|5008.78|5008.78|5008.49|5008.49|0
1621524280000|2021-05-20 15:24:40|5008.42|5008.42|5007.76|5007.76|5008.42|5008.42|5007.76|5007.76|0
1621524290000|2021-05-20 15:24:50|5007.47|5007.47|5007.52|5007.52|5007.76|5007.76|5007.23|5007.23|0
1621524300000|2021-05-20 15:25:00|5007.07|5007.07|5008.27|5008.27|5008.31|5008.31|5006.78|5006.78|0
1621524310000|2021-05-20 15:25:10|5008.48|5008.48|5009.42|5009.42|5009.42|5009.42|5008.48|5008.48|0
1621524320000|2021-05-20 15:25:20|5009.2|5009.2|5008.62|5008.62|5009.2|5009.2|5008.58|5008.58|0
1621524330000|2021-05-20 15:25:30|5008.38|5008.38|5008.92|5008.92|5008.92|5008.92|5008.34|5008.34|0
1621524340000|2021-05-20 15:25:40|5009.16|5009.16|5009.4|5009.4|5009.4|5009.4|5009.16|5009.16|0
1621524350000|2021-05-20 15:25:50|5009.39|5009.39|5009.6|5009.6|5009.91|5009.91|5009.39|5009.39|0
1621524360000|2021-05-20 15:26:00|5010.03|5010.03|5011.23|5011.23|5011.23|5011.23|5010.03|5010.03|0
1621524370000|2021-05-20 15:26:10|5011.21|5011.21|5011.03|5011.03|5011.68|5011.68|5010.77|5010.77|0
1621524380000|2021-05-20 15:26:20|5011.32|5011.32|5011.78|5011.78|5011.99|5011.99|5011.32|5011.32|0
1621524390000|2021-05-20 15:26:30|5011.8|5011.8|5011.63|5011.63|5012.08|5012.08|5011.63|5011.63|0
1621524400000|2021-05-20 15:26:40|5011.34|5011.34|5010.08|5010.08|5011.34|5011.34|5009.87|5009.87|0
1621524410000|2021-05-20 15:26:50|5010.3|5010.3|5011.19|5011.19|5011.19|5011.19|5010.3|5010.3|0
1621524420000|2021-05-20 15:27:00|5011.84|5011.84|5012.69|5012.69|5013.13|5013.13|5011.84|5011.84|0
1621524430000|2021-05-20 15:27:10|5012.48|5012.48|5012.24|5012.24|5012.48|5012.48|5011.71|5011.71|0
1621524440000|2021-05-20 15:27:20|5012.22|5012.22|5012.22|5012.22|5012.22|5012.22|5012.22|5012.22|0
1621524450000|2021-05-20 15:27:30|5012.91|5012.91|5014.91|5014.91|5014.91|5014.91|5012.91|5012.91|0
1621524460000|2021-05-20 15:27:40|5015.15|5015.15|5015.44|5015.44|5015.65|5015.65|5015.15|5015.15|0
1621524470000|2021-05-20 15:27:50|5015.72|5015.72|5014.45|5014.45|5015.72|5015.72|5014.45|5014.45|0
1621524480000|2021-05-20 15:28:00|5014.21|5014.21|5013.47|5013.47|5014.21|5014.21|5013.47|5013.47|0
1621524500000|2021-05-20 15:28:20|5013.23|5013.23|5012.65|5012.65|5013.23|5013.23|5012.65|5012.65|0
1621524510000|2021-05-20 15:28:30|5012|5012|5012.24|5012.24|5012.24|5012.24|5012|5012|0
1621524520000|2021-05-20 15:28:40|5012.45|5012.45|5012.69|5012.69|5012.93|5012.93|5012.45|5012.45|0
1621524530000|2021-05-20 15:28:50|5012.48|5012.48|5013.71|5013.71|5013.71|5013.71|5012.48|5012.48|0
1621524540000|2021-05-20 15:29:00|5014|5014|5015.67|5015.67|5015.67|5015.67|5013.87|5013.87|0
1621524550000|2021-05-20 15:29:10|5015.38|5015.38|5015.69|5015.69|5016.36|5016.36|5015.14|5015.14|0
1621524560000|2021-05-20 15:29:20|5015.4|5015.4|5014.37|5014.37|5015.4|5015.4|5014.37|5014.37|0
1621524570000|2021-05-20 15:29:30|5014.42|5014.42|5015.02|5015.02|5015.31|5015.31|5013.91|5013.91|0
1621524580000|2021-05-20 15:29:40|5015.31|5015.31|5016.05|5016.05|5016.05|5016.05|5015.26|5015.26|0
1621524590000|2021-05-20 15:29:50|5016.29|5016.29|5015.5|5015.5|5016.29|5016.29|5014.87|5014.87|0
1621581300000|2021-05-21 07:15:00|5023.94|5023.94|5027.34|5027.34|5027.34|5027.34|5023.94|5023.94|0
1621581310000|2021-05-21 07:15:10|5027.06|5027.06|5031.91|5031.91|5032.2|5032.2|5027.06|5027.06|0
1621581320000|2021-05-21 07:15:20|5032.2|5032.2|5032.5|5032.5|5032.5|5032.5|5032.2|5032.2|0
1621581330000|2021-05-21 07:15:30|5032.63|5032.63|5032.68|5032.68|5032.68|5032.68|5032.63|5032.63|0
1621581340000|2021-05-21 07:15:40|5032.9|5032.9|5034.87|5034.87|5035.92|5035.92|5032.9|5032.9|0
1621581350000|2021-05-21 07:15:50|5031.3|5031.3|5032.21|5032.21|5032.21|5032.21|5031.3|5031.3|0
1621581360000|2021-05-21 07:16:00|5031.74|5031.74|5031.74|5031.74|5031.74|5031.74|5031.74|5031.74|0
1621581370000|2021-05-21 07:16:10|5031.45|5031.45|5028.85|5028.85|5031.45|5031.45|5028.85|5028.85|0
1621581380000|2021-05-21 07:16:20|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|0
1621581390000|2021-05-21 07:16:30|5028.28|5028.28|5028.28|5028.28|5028.28|5028.28|5028.28|5028.28|0
1621581400000|2021-05-21 07:16:40|5027.8|5027.8|5027.33|5027.33|5027.8|5027.8|5027.33|5027.33|0
1621581420000|2021-05-21 07:17:00|5026.75|5026.75|5026.75|5026.75|5026.75|5026.75|5026.75|5026.75|0
1621581430000|2021-05-21 07:17:10|5027.04|5027.04|5027.33|5027.33|5027.33|5027.33|5027.04|5027.04|0
1621581450000|2021-05-21 07:17:30|5027.04|5027.04|5025.19|5025.19|5027.04|5027.04|5025.19|5025.19|0
1621581460000|2021-05-21 07:17:40|5025.15|5025.15|5025.15|5025.15|5025.15|5025.15|5025.15|5025.15|0
1621581470000|2021-05-21 07:17:50|5025.11|5025.11|5024.57|5024.57|5025.15|5025.15|5024.28|5024.28|0
1621581480000|2021-05-21 07:18:00|5024.86|5024.86|5024.86|5024.86|5024.86|5024.86|5024.86|5024.86|0
1621581490000|2021-05-21 07:18:10|5023.99|5023.99|5023.99|5023.99|5023.99|5023.99|5023.99|5023.99|0
1621581500000|2021-05-21 07:18:20|5023.41|5023.41|5023.41|5023.41|5023.41|5023.41|5023.41|5023.41|0
1621581510000|2021-05-21 07:18:30|5022.84|5022.84|5022.98|5022.98|5022.98|5022.98|5022.84|5022.84|0
1621581520000|2021-05-21 07:18:40|5021.3|5021.3|5021.06|5021.06|5021.3|5021.3|5021.06|5021.06|0
1621581540000|2021-05-21 07:19:00|5021.54|5021.54|5020.32|5020.32|5021.54|5021.54|5020.03|5020.03|0
1621581550000|2021-05-21 07:19:10|5020.28|5020.28|5020.57|5020.57|5021.14|5021.14|5020.28|5020.28|0
1621581560000|2021-05-21 07:19:20|5021.14|5021.14|5020.57|5020.57|5021.14|5021.14|5020.57|5020.57|0
1621581580000|2021-05-21 07:19:40|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|0
1621581590000|2021-05-21 07:19:50|5022.05|5022.05|5023.38|5023.38|5023.38|5023.38|5022.05|5022.05|0
1621581600000|2021-05-21 07:20:00|5023.25|5023.25|5024.81|5024.81|5024.89|5024.89|5023.25|5023.25|0
1621581610000|2021-05-21 07:20:10|5024.52|5024.52|5025.17|5025.17|5025.17|5025.17|5024.52|5024.52|0
1621581620000|2021-05-21 07:20:20|5025.46|5025.46|5026.25|5026.25|5026.25|5026.25|5025.39|5025.39|0
1621581630000|2021-05-21 07:20:30|5026.35|5026.35|5025.51|5025.51|5026.41|5026.41|5025.51|5025.51|0
1621581640000|2021-05-21 07:20:40|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|0
1621581650000|2021-05-21 07:20:50|5025.51|5025.51|5026.27|5026.27|5026.27|5026.27|5025.51|5025.51|0
1621581660000|2021-05-21 07:21:00|5025.7|5025.7|5024.67|5024.67|5025.99|5025.99|5024.65|5024.65|0
1621581670000|2021-05-21 07:21:10|5024.38|5024.38|5025|5025|5025.29|5025.29|5024.34|5024.34|0
1621581680000|2021-05-21 07:21:20|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|0
1621581690000|2021-05-21 07:21:30|5026.9|5026.9|5026.61|5026.61|5026.9|5026.9|5026.61|5026.61|0
1621581720000|2021-05-21 07:22:00|5026.13|5026.13|5026.69|5026.69|5026.97|5026.97|5026.13|5026.13|0
1621581730000|2021-05-21 07:22:10|5026.92|5026.92|5027.93|5027.93|5027.93|5027.93|5026.92|5026.92|0
1621581750000|2021-05-21 07:22:30|5027.7|5027.7|5027.98|5027.98|5027.98|5027.98|5027.7|5027.7|0
1621581780000|2021-05-21 07:23:00|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|0
1621581790000|2021-05-21 07:23:10|5028.31|5028.31|5027.78|5027.78|5028.31|5028.31|5027.5|5027.5|0
1621581800000|2021-05-21 07:23:20|5027.5|5027.5|5027.97|5027.97|5027.97|5027.97|5027.5|5027.5|0
1621581810000|2021-05-21 07:23:30|5026.6|5026.6|5025.74|5025.74|5026.89|5026.89|5025.74|5025.74|0
1621581820000|2021-05-21 07:23:40|5026.24|5026.24|5026.24|5026.24|5026.24|5026.24|5026.24|5026.24|0
1621581830000|2021-05-21 07:23:50|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|0
1621581840000|2021-05-21 07:24:00|5026.71|5026.71|5026.43|5026.43|5026.71|5026.71|5026.43|5026.43|0
1621581850000|2021-05-21 07:24:10|5026.9|5026.9|5027.77|5027.77|5027.77|5027.77|5026.9|5026.9|0
1621581860000|2021-05-21 07:24:20|5028.25|5028.25|5028.31|5028.31|5028.31|5028.31|5028.25|5028.25|0
1621581870000|2021-05-21 07:24:30|5028.23|5028.23|5028.35|5028.35|5028.35|5028.35|5028.23|5028.23|0
1621581880000|2021-05-21 07:24:40|5028.99|5028.99|5029.57|5029.57|5029.57|5029.57|5028.99|5028.99|0
1621581890000|2021-05-21 07:24:50|5030|5030|5031.23|5031.23|5031.23|5031.23|5030|5030|0
1621581900000|2021-05-21 07:25:00|5031.52|5031.52|5031.6|5031.6|5031.6|5031.6|5031.38|5031.38|0
1621581910000|2021-05-21 07:25:10|5032.17|5032.17|5032.38|5032.38|5032.46|5032.46|5032.17|5032.17|0
1621581920000|2021-05-21 07:25:20|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|0
1621581930000|2021-05-21 07:25:30|5031.37|5031.37|5031.37|5031.37|5031.37|5031.37|5031.37|5031.37|0
1621581960000|2021-05-21 07:26:00|5031.45|5031.45|5031.45|5031.45|5031.45|5031.45|5031.37|5031.37|0
1621581980000|2021-05-21 07:26:20|5032.32|5032.32|5031.62|5031.62|5032.32|5032.32|5031.62|5031.62|0
1621581990000|2021-05-21 07:26:30|5031.05|5031.05|5031.34|5031.34|5031.62|5031.62|5031.05|5031.05|0
1621582000000|2021-05-21 07:26:40|5031.1|5031.1|5031.1|5031.1|5031.1|5031.1|5031.1|5031.1|0
1621582010000|2021-05-21 07:26:50|5030.88|5030.88|5032.55|5032.55|5032.58|5032.58|5030.64|5030.64|0
1621582020000|2021-05-21 07:27:00|5032.78|5032.78|5033.67|5033.67|5033.67|5033.67|5032.78|5032.78|0
1621582030000|2021-05-21 07:27:10|5034.25|5034.25|5034.68|5034.68|5034.68|5034.68|5034.25|5034.25|0
1621582040000|2021-05-21 07:27:20|5034.97|5034.97|5035.5|5035.5|5035.5|5035.5|5034.97|5034.97|0
1621582050000|2021-05-21 07:27:30|5035.79|5035.79|5039.01|5039.01|5039.01|5039.01|5035.79|5035.79|0
1621582060000|2021-05-21 07:27:40|5039.13|5039.13|5042.4|5042.4|5042.4|5042.4|5039.13|5039.13|0
1621582070000|2021-05-21 07:27:50|5041.68|5041.68|5044.62|5044.62|5044.62|5044.62|5041.68|5041.68|0
1621582080000|2021-05-21 07:28:00|5044.39|5044.39|5044.39|5044.39|5044.39|5044.39|5044.39|5044.39|0
1621582090000|2021-05-21 07:28:10|5045.03|5045.03|5045.11|5045.11|5045.9|5045.9|5045.03|5045.03|0
1621582100000|2021-05-21 07:28:20|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|0
1621582110000|2021-05-21 07:28:30|5044.89|5044.89|5044.56|5044.56|5044.89|5044.89|5044.56|5044.56|0
1621582120000|2021-05-21 07:28:40|5044.85|5044.85|5046.14|5046.14|5046.14|5046.14|5044.85|5044.85|0
1621582130000|2021-05-21 07:28:50|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|0
1621582140000|2021-05-21 07:29:00|5046.14|5046.14|5045.97|5045.97|5046.14|5046.14|5045.39|5045.39|0
1621582150000|2021-05-21 07:29:10|5047.05|5047.05|5049.01|5049.01|5049.59|5049.59|5047.05|5047.05|0
1621582160000|2021-05-21 07:29:20|5048.96|5048.96|5048.68|5048.68|5048.96|5048.96|5048.68|5048.68|0
1621582170000|2021-05-21 07:29:30|5048.44|5048.44|5048.44|5048.44|5048.44|5048.44|5048.15|5048.15|0
1621582180000|2021-05-21 07:29:40|5048.15|5048.15|5048.15|5048.15|5048.15|5048.15|5048.15|5048.15|0
1621582190000|2021-05-21 07:29:50|5048.12|5048.12|5043.65|5043.65|5048.12|5048.12|5043.08|5043.08|0
1621582200000|2021-05-21 07:30:00|5043.28|5043.28|5044.75|5044.75|5044.82|5044.82|5042.57|5042.57|0
1621582210000|2021-05-21 07:30:10|5044.46|5044.46|5045.67|5045.67|5045.71|5045.71|5044.46|5044.46|0
1621582220000|2021-05-21 07:30:20|5045.43|5045.43|5045.03|5045.03|5045.47|5045.47|5045.03|5045.03|0
1621582230000|2021-05-21 07:30:30|5045.32|5045.32|5045.19|5045.19|5045.32|5045.32|5044.61|5044.61|0
1621582240000|2021-05-21 07:30:40|5044.9|5044.9|5044.9|5044.9|5044.9|5044.9|5044.9|5044.9|0
1621582250000|2021-05-21 07:30:50|5044.86|5044.86|5048.47|5048.47|5048.47|5048.47|5044.86|5044.86|0
1621582260000|2021-05-21 07:31:00|5048.76|5048.76|5050.19|5050.19|5050.48|5050.48|5048.76|5048.76|0
1621582270000|2021-05-21 07:31:10|5050.84|5050.84|5051.2|5051.2|5051.2|5051.2|5050.84|5050.84|0
1621582280000|2021-05-21 07:31:20|5050.17|5050.17|5051.16|5051.16|5051.16|5051.16|5050.17|5050.17|0
1621582290000|2021-05-21 07:31:30|5050.51|5050.51|5047.48|5047.48|5050.51|5050.51|5047.48|5047.48|0
1621582310000|2021-05-21 07:31:50|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|0
1621582320000|2021-05-21 07:32:00|5045.67|5045.67|5043.19|5043.19|5045.67|5045.67|5043.19|5043.19|0
1621582330000|2021-05-21 07:32:10|5042.49|5042.49|5042.49|5042.49|5042.53|5042.53|5042.49|5042.49|0
1621582340000|2021-05-21 07:32:20|5042.02|5042.02|5042.13|5042.13|5042.13|5042.13|5040.36|5040.36|0
1621582350000|2021-05-21 07:32:30|5041.27|5041.27|5039.66|5039.66|5041.27|5041.27|5039.66|5039.66|0
1621582360000|2021-05-21 07:32:40|5039.09|5039.09|5041.53|5041.53|5041.53|5041.53|5039.09|5039.09|0
1621582370000|2021-05-21 07:32:50|5041.57|5041.57|5043.94|5043.94|5044.02|5044.02|5041.57|5041.57|0
1621582380000|2021-05-21 07:33:00|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|0
1621582390000|2021-05-21 07:33:10|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|0
1621582400000|2021-05-21 07:33:20|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|0
1621582410000|2021-05-21 07:33:30|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|0
1621582420000|2021-05-21 07:33:40|5043.6|5043.6|5043.86|5043.86|5043.86|5043.86|5043.38|5043.38|0
1621582430000|2021-05-21 07:33:50|5044.15|5044.15|5044.72|5044.72|5044.72|5044.72|5044.15|5044.15|0
1621582450000|2021-05-21 07:34:10|5044.76|5044.76|5045.48|5045.48|5045.48|5045.48|5044.76|5044.76|0
1621582460000|2021-05-21 07:34:20|5045.05|5045.05|5044.25|5044.25|5045.05|5045.05|5044.25|5044.25|0
1621582470000|2021-05-21 07:34:30|5043.67|5043.67|5043.39|5043.39|5043.67|5043.67|5043.39|5043.39|0
1621582480000|2021-05-21 07:34:40|5044.25|5044.25|5044.85|5044.85|5045.36|5045.36|5044.25|5044.25|0
1621582490000|2021-05-21 07:34:50|5044.93|5044.93|5044.28|5044.28|5044.93|5044.93|5044.28|5044.28|0
1621582500000|2021-05-21 07:35:00|5043.41|5043.41|5043.49|5043.49|5043.7|5043.7|5043.41|5043.41|0
1621582510000|2021-05-21 07:35:10|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|0
1621582520000|2021-05-21 07:35:20|5043.06|5043.06|5043.35|5043.35|5043.35|5043.35|5043.06|5043.06|0
1621582530000|2021-05-21 07:35:30|5043.83|5043.83|5044.3|5044.3|5044.3|5044.3|5043.83|5043.83|0
1621582540000|2021-05-21 07:35:40|5044.06|5044.06|5044.06|5044.06|5044.06|5044.06|5044.06|5044.06|0
1621582550000|2021-05-21 07:35:50|5044.71|5044.71|5043.73|5043.73|5044.71|5044.71|5043.73|5043.73|0
1621582560000|2021-05-21 07:36:00|5043.77|5043.77|5042.5|5042.5|5043.77|5043.77|5042.5|5042.5|0
1621582570000|2021-05-21 07:36:10|5042.46|5042.46|5043.89|5043.89|5043.89|5043.89|5042.46|5042.46|0
1621582580000|2021-05-21 07:36:20|5044.17|5044.17|5044.17|5044.17|5044.17|5044.17|5044.17|5044.17|0
1621582590000|2021-05-21 07:36:30|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|0
1621582600000|2021-05-21 07:36:40|5044.63|5044.63|5044.85|5044.85|5044.85|5044.85|5044.63|5044.63|0
1621582610000|2021-05-21 07:36:50|5044.61|5044.61|5044.37|5044.37|5044.61|5044.61|5044.37|5044.37|0
1621582620000|2021-05-21 07:37:00|5044.15|5044.15|5044.69|5044.69|5044.69|5044.69|5044.15|5044.15|0
1621582630000|2021-05-21 07:37:10|5044.4|5044.4|5044.4|5044.4|5044.4|5044.4|5044.4|5044.4|0
1621582640000|2021-05-21 07:37:20|5044.69|5044.69|5044.48|5044.48|5044.69|5044.69|5044.48|5044.48|0
1621582650000|2021-05-21 07:37:30|5044.71|5044.71|5046.9|5046.9|5046.9|5046.9|5044.71|5044.71|0
1621582670000|2021-05-21 07:37:50|5047.19|5047.19|5047.16|5047.16|5047.67|5047.67|5047.16|5047.16|0
1621582680000|2021-05-21 07:38:00|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|0
1621582690000|2021-05-21 07:38:10|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|0
1621582700000|2021-05-21 07:38:20|5047.96|5047.96|5047.24|5047.24|5047.96|5047.96|5047.24|5047.24|0
1621582710000|2021-05-21 07:38:30|5047.81|5047.81|5048.05|5048.05|5048.05|5048.05|5047.81|5047.81|0
1621582720000|2021-05-21 07:38:40|5047.29|5047.29|5046.81|5046.81|5047.32|5047.32|5046.81|5046.81|0
1621582730000|2021-05-21 07:38:50|5046.85|5046.85|5046.81|5046.81|5046.85|5046.85|5046.81|5046.81|0
1621582740000|2021-05-21 07:39:00|5046.84|5046.84|5046.87|5046.87|5046.87|5046.87|5046.84|5046.84|0
1621582750000|2021-05-21 07:39:10|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|0
1621582760000|2021-05-21 07:39:20|5048.4|5048.4|5049.17|5049.17|5049.17|5049.17|5048.4|5048.4|0
1621582770000|2021-05-21 07:39:30|5048.88|5048.88|5049.17|5049.17|5049.17|5049.17|5048.88|5048.88|0
1621582790000|2021-05-21 07:39:50|5048.59|5048.59|5048.3|5048.3|5048.59|5048.59|5048.3|5048.3|0
1621582800000|2021-05-21 07:40:00|5047.8|5047.8|5045.46|5045.46|5047.8|5047.8|5045.46|5045.46|0
1621582820000|2021-05-21 07:40:20|5044.98|5044.98|5045.06|5045.06|5045.06|5045.06|5044.98|5044.98|0
1621582830000|2021-05-21 07:40:30|5044.82|5044.82|5044.82|5044.82|5044.82|5044.82|5044.82|5044.82|0
1621582840000|2021-05-21 07:40:40|5044.53|5044.53|5044.43|5044.43|5045.34|5045.34|5044.43|5044.43|0
1621582860000|2021-05-21 07:41:00|5044.67|5044.67|5044.67|5044.67|5044.67|5044.67|5044.67|5044.67|0
1621582870000|2021-05-21 07:41:10|5043.52|5043.52|5042.19|5042.19|5043.52|5043.52|5042.19|5042.19|0
1621582890000|2021-05-21 07:41:30|5041.9|5041.9|5041.99|5041.99|5042.23|5042.23|5041.9|5041.9|0
1621582900000|2021-05-21 07:41:40|5041.56|5041.56|5041.56|5041.56|5041.56|5041.56|5041.56|5041.56|0
1621582910000|2021-05-21 07:41:50|5041.52|5041.52|5041.48|5041.48|5041.52|5041.52|5041.48|5041.48|0
1621582920000|2021-05-21 07:42:00|5040.98|5040.98|5040.29|5040.29|5040.98|5040.98|5040.29|5040.29|0
1621582930000|2021-05-21 07:42:10|5038.85|5038.85|5035.9|5035.9|5038.85|5038.85|5035.9|5035.9|0
1621582940000|2021-05-21 07:42:20|5035.57|5035.57|5033.51|5033.51|5035.57|5035.57|5033.51|5033.51|0
1621582950000|2021-05-21 07:42:30|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|0
1621582960000|2021-05-21 07:42:40|5032.51|5032.51|5032.43|5032.43|5032.51|5032.51|5031.95|5031.95|0
1621582970000|2021-05-21 07:42:50|5032.36|5032.36|5032.3|5032.3|5032.36|5032.36|5032.3|5032.3|0
1621582980000|2021-05-21 07:43:00|5032.33|5032.33|5031.28|5031.28|5032.33|5032.33|5031.28|5031.28|0
1621582990000|2021-05-21 07:43:10|5030.61|5030.61|5030.37|5030.37|5030.61|5030.61|5030.15|5030.15|0
1621583000000|2021-05-21 07:43:20|5030.08|5030.08|5030.13|5030.13|5030.37|5030.37|5030.08|5030.08|0
1621583010000|2021-05-21 07:43:30|5029.84|5029.84|5029.84|5029.84|5029.84|5029.84|5029.84|5029.84|0
1621583020000|2021-05-21 07:43:40|5029.36|5029.36|5027.05|5027.05|5029.36|5029.36|5027.05|5027.05|0
1621583030000|2021-05-21 07:43:50|5027.63|5027.63|5029|5029|5029.57|5029.57|5027.63|5027.63|0
1621583040000|2021-05-21 07:44:00|5028.97|5028.97|5029.56|5029.56|5029.56|5029.56|5028.97|5028.97|0
1621583050000|2021-05-21 07:44:10|5029.13|5029.13|5028.84|5028.84|5029.13|5029.13|5028.84|5028.84|0
1621583060000|2021-05-21 07:44:20|5030.21|5030.21|5030.21|5030.21|5030.49|5030.49|5030.21|5030.21|0
1621583070000|2021-05-21 07:44:30|5030.44|5030.44|5030.46|5030.46|5030.46|5030.46|5030.44|5030.44|0
1621583080000|2021-05-21 07:44:40|5031.11|5031.11|5031.45|5031.45|5031.45|5031.45|5030.87|5030.87|0
1621583090000|2021-05-21 07:44:50|5031.16|5031.16|5031.45|5031.45|5031.45|5031.45|5031.16|5031.16|0
1621583100000|2021-05-21 07:45:00|5031.73|5031.73|5031.95|5031.95|5031.95|5031.95|5031.48|5031.48|0
1621583110000|2021-05-21 07:45:10|5032.24|5032.24|5032.53|5032.53|5032.53|5032.53|5032.24|5032.24|0
1621583120000|2021-05-21 07:45:20|5032.77|5032.77|5029.44|5029.44|5032.77|5032.77|5029.44|5029.44|0
1621583130000|2021-05-21 07:45:30|5029.15|5029.15|5026.8|5026.8|5029.15|5029.15|5026.8|5026.8|0
1621583140000|2021-05-21 07:45:40|5026.78|5026.78|5026.11|5026.11|5027.36|5027.36|5026.11|5026.11|0
1621583150000|2021-05-21 07:45:50|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|0
1621583160000|2021-05-21 07:46:00|5025.91|5025.91|5025.92|5025.92|5026.49|5026.49|5025.91|5025.91|0
1621583170000|2021-05-21 07:46:10|5026.16|5026.16|5026.16|5026.16|5026.2|5026.2|5026.16|5026.16|0
1621583180000|2021-05-21 07:46:20|5026.45|5026.45|5026.65|5026.65|5026.69|5026.69|5026.45|5026.45|0
1621583190000|2021-05-21 07:46:30|5026.96|5026.96|5026.46|5026.46|5027.04|5027.04|5026.46|5026.46|0
1621583200000|2021-05-21 07:46:40|5026.22|5026.22|5026.22|5026.22|5026.8|5026.8|5026.22|5026.22|0
1621583210000|2021-05-21 07:46:50|5025.75|5025.75|5025.8|5025.8|5025.8|5025.8|5025.75|5025.75|0
1621583220000|2021-05-21 07:47:00|5026.08|5026.08|5026.08|5026.08|5026.08|5026.08|5026.08|5026.08|0
1621583230000|2021-05-21 07:47:10|5026.12|5026.12|5026.16|5026.16|5026.16|5026.16|5026.12|5026.12|0
1621583240000|2021-05-21 07:47:20|5026.64|5026.64|5026.64|5026.64|5026.64|5026.64|5026.64|5026.64|0
1621583250000|2021-05-21 07:47:30|5026.66|5026.66|5025.94|5025.94|5026.66|5026.66|5025.94|5025.94|0
1621583260000|2021-05-21 07:47:40|5025.7|5025.7|5025.12|5025.12|5025.7|5025.7|5025.12|5025.12|0
1621583270000|2021-05-21 07:47:50|5025.41|5025.41|5025.41|5025.41|5025.41|5025.41|5025.41|5025.41|0
1621583280000|2021-05-21 07:48:00|5025.65|5025.65|5025.65|5025.65|5025.65|5025.65|5025.65|5025.65|0
1621583300000|2021-05-21 07:48:20|5024.98|5024.98|5024|5024|5024.98|5024.98|5024|5024|0
1621583310000|2021-05-21 07:48:30|5023.33|5023.33|5023.33|5023.33|5023.33|5023.33|5023.33|5023.33|0
1621583330000|2021-05-21 07:48:50|5023.37|5023.37|5023.67|5023.67|5023.67|5023.67|5023.37|5023.37|0
1621583340000|2021-05-21 07:49:00|5024.8|5024.8|5024.8|5024.8|5024.8|5024.8|5024.8|5024.8|0
1621583350000|2021-05-21 07:49:10|5024.15|5024.15|5023.14|5023.14|5024.15|5024.15|5023.14|5023.14|0
1621583360000|2021-05-21 07:49:20|5022.19|5022.19|5021.47|5021.47|5022.19|5022.19|5021.47|5021.47|0
1621583370000|2021-05-21 07:49:30|5021.25|5021.25|5021.49|5021.49|5021.49|5021.49|5021.25|5021.25|0
1621583380000|2021-05-21 07:49:40|5021.78|5021.78|5021.78|5021.78|5021.78|5021.78|5021.78|5021.78|0
1621583390000|2021-05-21 07:49:50|5021.49|5021.49|5020.54|5020.54|5021.49|5021.49|5020.54|5020.54|0
1621583400000|2021-05-21 07:50:00|5019.67|5019.67|5019.67|5019.67|5019.67|5019.67|5019.67|5019.67|0
1621583410000|2021-05-21 07:50:10|5019.91|5019.91|5019.91|5019.91|5019.91|5019.91|5019.91|5019.91|0
1621583420000|2021-05-21 07:50:20|5019.62|5019.62|5019.62|5019.62|5019.62|5019.62|5019.62|5019.62|0
1621583440000|2021-05-21 07:50:40|5019.14|5019.14|5019.14|5019.14|5019.14|5019.14|5019.14|5019.14|0
1621583450000|2021-05-21 07:50:50|5019.18|5019.18|5019.18|5019.18|5019.18|5019.18|5019.18|5019.18|0
1621583460000|2021-05-21 07:51:00|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|0
1621583470000|2021-05-21 07:51:10|5018.86|5018.86|5018.86|5018.86|5018.86|5018.86|5018.86|5018.86|0
1621583480000|2021-05-21 07:51:20|5017.57|5017.57|5019.2|5019.2|5019.2|5019.2|5017.57|5017.57|0
1621583490000|2021-05-21 07:51:30|5019.44|5019.44|5020.98|5020.98|5020.98|5020.98|5019.44|5019.44|0
1621583500000|2021-05-21 07:51:40|5021.84|5021.84|5022.2|5022.2|5022.42|5022.42|5021.84|5021.84|0
1621583510000|2021-05-21 07:51:50|5022.28|5022.28|5022.2|5022.2|5022.28|5022.28|5022.2|5022.2|0
1621583520000|2021-05-21 07:52:00|5022.39|5022.39|5022.35|5022.35|5022.39|5022.39|5022.35|5022.35|0
1621583540000|2021-05-21 07:52:20|5022.64|5022.64|5022.35|5022.35|5022.64|5022.64|5022.35|5022.35|0
1621583550000|2021-05-21 07:52:30|5022.14|5022.14|5022.14|5022.14|5022.14|5022.14|5022.14|5022.14|0
1621583560000|2021-05-21 07:52:40|5021.85|5021.85|5021.56|5021.56|5021.85|5021.85|5021.56|5021.56|0
1621583570000|2021-05-21 07:52:50|5021.52|5021.52|5021.52|5021.52|5021.52|5021.52|5021.52|5021.52|0
1621583580000|2021-05-21 07:53:00|5020.94|5020.94|5020.78|5020.78|5020.94|5020.94|5020.78|5020.78|0
1621583590000|2021-05-21 07:53:10|5020.76|5020.76|5020.1|5020.1|5020.76|5020.76|5020.1|5020.1|0
1621583600000|2021-05-21 07:53:20|5020.96|5020.96|5023.23|5023.23|5023.52|5023.52|5020.93|5020.93|0
1621583620000|2021-05-21 07:53:40|5022.95|5022.95|5022.37|5022.37|5022.95|5022.95|5022.37|5022.37|0
1621583630000|2021-05-21 07:53:50|5024.53|5024.53|5026.49|5026.49|5026.49|5026.49|5024.53|5024.53|0
1621583640000|2021-05-21 07:54:00|5026.78|5026.78|5027.13|5027.13|5028.16|5028.16|5026.78|5026.78|0
1621583650000|2021-05-21 07:54:10|5027.14|5027.14|5026.87|5026.87|5027.16|5027.16|5026.87|5026.87|0
1621583660000|2021-05-21 07:54:20|5026.85|5026.85|5027.49|5027.49|5027.49|5027.49|5026.84|5026.84|0
1621583670000|2021-05-21 07:54:30|5027.2|5027.2|5026.02|5026.02|5027.2|5027.2|5026.02|5026.02|0
1621583680000|2021-05-21 07:54:40|5026.31|5026.31|5025.8|5025.8|5026.31|5026.31|5025.45|5025.45|0
1621583690000|2021-05-21 07:54:50|5025.51|5025.51|5024.32|5024.32|5025.51|5025.51|5024.32|5024.32|0
1621583700000|2021-05-21 07:55:00|5024.28|5024.28|5024.56|5024.56|5024.56|5024.56|5024.28|5024.28|0
1621583710000|2021-05-21 07:55:10|5023.99|5023.99|5022.72|5022.72|5023.99|5023.99|5022.43|5022.43|0
1621583720000|2021-05-21 07:55:20|5022.95|5022.95|5023.17|5023.17|5023.17|5023.17|5022.95|5022.95|0
1621583730000|2021-05-21 07:55:30|5023.21|5023.21|5022.45|5022.45|5024.03|5024.03|5022.45|5022.45|0
1621583740000|2021-05-21 07:55:40|5022.23|5022.23|5022.52|5022.52|5022.52|5022.52|5022.23|5022.23|0
1621583750000|2021-05-21 07:55:50|5023.17|5023.17|5023.46|5023.46|5023.46|5023.46|5023.17|5023.17|0
1621583760000|2021-05-21 07:56:00|5023.17|5023.17|5023.17|5023.17|5023.46|5023.46|5023.17|5023.17|0
1621583770000|2021-05-21 07:56:10|5023.75|5023.75|5023.75|5023.75|5023.75|5023.75|5023.75|5023.75|0
1621583790000|2021-05-21 07:56:30|5023.83|5023.83|5024.47|5024.47|5025.05|5025.05|5023.83|5023.83|0
1621583800000|2021-05-21 07:56:40|5024.51|5024.51|5025.02|5025.02|5025.02|5025.02|5024.51|5024.51|0
1621583850000|2021-05-21 07:57:30|5025.31|5025.31|5025.59|5025.59|5025.59|5025.59|5025.31|5025.31|0
1621583860000|2021-05-21 07:57:40|5025.88|5025.88|5025.88|5025.88|5025.88|5025.88|5025.88|5025.88|0
1621583870000|2021-05-21 07:57:50|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|0
1621583890000|2021-05-21 07:58:10|5025.59|5025.59|5025.02|5025.02|5025.59|5025.59|5025.02|5025.02|0
1621583910000|2021-05-21 07:58:30|5024.54|5024.54|5024.54|5024.54|5024.54|5024.54|5024.54|5024.54|0
1621583920000|2021-05-21 07:58:40|5024.25|5024.25|5024.54|5024.54|5024.54|5024.54|5024.25|5024.25|0
1621583930000|2021-05-21 07:58:50|5024.25|5024.25|5023.14|5023.14|5024.25|5024.25|5023.1|5023.1|0
1621583940000|2021-05-21 07:59:00|5022.85|5022.85|5021.41|5021.41|5022.85|5022.85|5021.41|5021.41|0
1621583950000|2021-05-21 07:59:10|5020.55|5020.55|5020.51|5020.51|5020.55|5020.55|5020.51|5020.51|0
1621583960000|2021-05-21 07:59:20|5020.29|5020.29|5019.11|5019.11|5020.29|5020.29|5019.11|5019.11|0
1621583970000|2021-05-21 07:59:30|5019.09|5019.09|5019.09|5019.09|5019.09|5019.09|5019.09|5019.09|0
1621583980000|2021-05-21 07:59:40|5019.38|5019.38|5019.01|5019.01|5019.38|5019.38|5019.01|5019.01|0
1621584000000|2021-05-21 08:00:00|5017.87|5017.87|5017.87|5017.87|5017.87|5017.87|5017.87|5017.87|0
1621584010000|2021-05-21 08:00:10|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|0
1621584030000|2021-05-21 08:00:30|5018.13|5018.13|5018.13|5018.13|5018.13|5018.13|5018.13|5018.13|0
1621584040000|2021-05-21 08:00:40|5019.14|5019.14|5019.64|5019.64|5019.64|5019.64|5019.14|5019.14|0
1621584050000|2021-05-21 08:00:50|5019.63|5019.63|5019.41|5019.41|5019.63|5019.63|5019.41|5019.41|0
1621584060000|2021-05-21 08:01:00|5018.55|5018.55|5018.74|5018.74|5019.03|5019.03|5018.55|5018.55|0
1621584070000|2021-05-21 08:01:10|5018.45|5018.45|5017.88|5017.88|5018.45|5018.45|5017.87|5017.87|0
1621584080000|2021-05-21 08:01:20|5018.17|5018.17|5018.17|5018.17|5018.17|5018.17|5018.17|5018.17|0
1621584090000|2021-05-21 08:01:30|5019.41|5019.41|5021.85|5021.85|5021.85|5021.85|5019.41|5019.41|0
1621584110000|2021-05-21 08:01:50|5022.43|5022.43|5022.64|5022.64|5022.64|5022.64|5022.43|5022.43|0
1621584120000|2021-05-21 08:02:00|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|0
1621584130000|2021-05-21 08:02:10|5022.97|5022.97|5023.84|5023.84|5024.13|5024.13|5022.97|5022.97|0
1621584140000|2021-05-21 08:02:20|5023.38|5023.38|5023.38|5023.38|5023.38|5023.38|5023.38|5023.38|0
1621584150000|2021-05-21 08:02:30|5023.67|5023.67|5023.96|5023.96|5023.96|5023.96|5023.67|5023.67|0
1621584160000|2021-05-21 08:02:40|5023.48|5023.48|5022.09|5022.09|5023.48|5023.48|5022.09|5022.09|0
1621584170000|2021-05-21 08:02:50|5021.61|5021.61|5020.99|5020.99|5021.85|5021.85|5020.99|5020.99|0
1621584200000|2021-05-21 08:03:20|5020.41|5020.41|5020.41|5020.41|5020.41|5020.41|5020.41|5020.41|0
1621584210000|2021-05-21 08:03:30|5020.12|5020.12|5020.08|5020.08|5020.41|5020.41|5020.08|5020.08|0
1621584220000|2021-05-21 08:03:40|5019.79|5019.79|5019.21|5019.21|5019.79|5019.79|5019.21|5019.21|0
1621584230000|2021-05-21 08:03:50|5019.45|5019.45|5019.45|5019.45|5019.45|5019.45|5019.45|5019.45|0
1621584240000|2021-05-21 08:04:00|5019.16|5019.16|5014.02|5014.02|5019.16|5019.16|5013.79|5013.79|0
1621584250000|2021-05-21 08:04:10|5013.74|5013.74|5013.16|5013.16|5014.02|5014.02|5013.16|5013.16|0
1621584260000|2021-05-21 08:04:20|5012.87|5012.87|5012.87|5012.87|5012.87|5012.87|5012.87|5012.87|0
1621584270000|2021-05-21 08:04:30|5013.16|5013.16|5013.4|5013.4|5013.4|5013.4|5013.16|5013.16|0
1621584280000|2021-05-21 08:04:40|5013.46|5013.46|5013.46|5013.46|5013.46|5013.46|5013.46|5013.46|0
1621584300000|2021-05-21 08:05:00|5013.17|5013.17|5011.94|5011.94|5013.17|5013.17|5011.7|5011.7|0
1621584310000|2021-05-21 08:05:10|5012.23|5012.23|5013.22|5013.22|5013.5|5013.5|5012.23|5012.23|0
1621584320000|2021-05-21 08:05:20|5012.93|5012.93|5012.93|5012.93|5012.93|5012.93|5012.35|5012.35|0
1621584360000|2021-05-21 08:06:00|5012.35|5012.35|5011.63|5011.63|5012.35|5012.35|5011.63|5011.63|0
1621584370000|2021-05-21 08:06:10|5010.77|5010.77|5009.93|5009.93|5010.77|5010.77|5009.93|5009.93|0
1621584390000|2021-05-21 08:06:30|5010.22|5010.22|5011.49|5011.49|5011.49|5011.49|5010.22|5010.22|0
1621584400000|2021-05-21 08:06:40|5011.73|5011.73|5013.6|5013.6|5013.6|5013.6|5011.73|5011.73|0
1621584410000|2021-05-21 08:06:50|5014.13|5014.13|5015.05|5015.05|5015.05|5015.05|5014.13|5014.13|0
1621584420000|2021-05-21 08:07:00|5015.03|5015.03|5014.3|5014.3|5015.03|5015.03|5014.3|5014.3|0
1621584430000|2021-05-21 08:07:10|5013.43|5013.43|5015.35|5015.35|5015.35|5015.35|5013.43|5013.43|0
1621584440000|2021-05-21 08:07:20|5015.14|5015.14|5015.86|5015.86|5015.86|5015.86|5015.14|5015.14|0
1621584450000|2021-05-21 08:07:30|5015.88|5015.88|5016.49|5016.49|5016.49|5016.49|5015.88|5015.88|0
1621584460000|2021-05-21 08:07:40|5017.21|5017.21|5018.51|5018.51|5018.51|5018.51|5017.21|5017.21|0
1621584470000|2021-05-21 08:07:50|5018.22|5018.22|5018.88|5018.88|5018.88|5018.88|5017.98|5017.98|0
1621584480000|2021-05-21 08:08:00|5018.31|5018.31|5018.31|5018.31|5018.31|5018.31|5018.02|5018.02|0
1621584490000|2021-05-21 08:08:10|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|0
1621584500000|2021-05-21 08:08:20|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|0
1621584510000|2021-05-21 08:08:30|5020.3|5020.3|5020.26|5020.26|5020.3|5020.3|5020.26|5020.26|0
1621584520000|2021-05-21 08:08:40|5019.68|5019.68|5018.79|5018.79|5019.68|5019.68|5018.79|5018.79|0
1621584550000|2021-05-21 08:09:10|5019.01|5019.01|5018.51|5018.51|5019.01|5019.01|5018.51|5018.51|0
1621584560000|2021-05-21 08:09:20|5018.22|5018.22|5018.22|5018.22|5018.22|5018.22|5018.22|5018.22|0
1621584570000|2021-05-21 08:09:30|5018.18|5018.18|5018.47|5018.47|5018.47|5018.47|5018.18|5018.18|0
1621584580000|2021-05-21 08:09:40|5018.9|5018.9|5018.88|5018.88|5018.9|5018.9|5018.88|5018.88|0
1621584600000|2021-05-21 08:10:00|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|0
1621584610000|2021-05-21 08:10:10|5019.27|5019.27|5018.21|5018.21|5019.27|5019.27|5018.17|5018.17|0
1621584620000|2021-05-21 08:10:20|5017.73|5017.73|5017.53|5017.53|5017.82|5017.82|5017.53|5017.53|0
1621584640000|2021-05-21 08:10:40|5017.31|5017.31|5017.02|5017.02|5017.31|5017.31|5017.02|5017.02|0
1621584650000|2021-05-21 08:10:50|5016.45|5016.45|5016.45|5016.45|5016.45|5016.45|5016.45|5016.45|0
1621584660000|2021-05-21 08:11:00|5016.16|5016.16|5016.16|5016.16|5016.16|5016.16|5016.16|5016.16|0
1621584670000|2021-05-21 08:11:10|5012.66|5012.66|5008.92|5008.92|5012.66|5012.66|5008.92|5008.92|0
1621584680000|2021-05-21 08:11:20|5008.68|5008.68|5011.12|5011.12|5011.12|5011.12|5008.68|5008.68|0
1621584690000|2021-05-21 08:11:30|5010.35|5010.35|5010.16|5010.16|5010.35|5010.35|5009.92|5009.92|0
1621584700000|2021-05-21 08:11:40|5009.92|5009.92|5005.9|5005.9|5009.92|5009.92|5005.9|5005.9|0
1621584710000|2021-05-21 08:11:50|5004.97|5004.97|5004.49|5004.49|5004.97|5004.97|5004.49|5004.49|0
1621584720000|2021-05-21 08:12:00|5002.81|5002.81|5004.46|5004.46|5004.46|5004.46|5002.14|5002.14|0
1621584730000|2021-05-21 08:12:10|5004.7|5004.7|5004.46|5004.46|5004.7|5004.7|5004.46|5004.46|0
1621584740000|2021-05-21 08:12:20|5003.7|5003.7|5002.81|5002.81|5003.7|5003.7|5002.81|5002.81|0
1621584750000|2021-05-21 08:12:30|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|0
1621584770000|2021-05-21 08:12:50|5001.94|5001.94|5001.37|5001.37|5001.94|5001.94|5001.37|5001.37|0
1621584780000|2021-05-21 08:13:00|5001.13|5001.13|4998.01|4998.01|5001.13|5001.13|4997.77|4997.77|0
1621584790000|2021-05-21 08:13:10|4998.3|4998.3|4999.15|4999.15|4999.19|4999.19|4998.28|4998.28|0
1621584800000|2021-05-21 08:13:20|4999.09|4999.09|4998.03|4998.03|4999.09|4999.09|4998.03|4998.03|0
1621584810000|2021-05-21 08:13:30|4997.39|4997.39|4997.37|4997.37|4997.39|4997.39|4997.37|4997.37|0
1621584820000|2021-05-21 08:13:40|4997.08|4997.08|4997.51|4997.51|4997.75|4997.75|4997.08|4997.08|0
1621584830000|2021-05-21 08:13:50|4996.86|4996.86|4996.86|4996.86|4996.86|4996.86|4996.86|4996.86|0
1621584840000|2021-05-21 08:14:00|4996.58|4996.58|4996.58|4996.58|4996.58|4996.58|4996.58|4996.58|0
1621584850000|2021-05-21 08:14:10|4995.62|4995.62|4995.91|4995.91|4995.91|4995.91|4995.62|4995.62|0
1621584860000|2021-05-21 08:14:20|4996.2|4996.2|4996.2|4996.2|4996.2|4996.2|4996.2|4996.2|0
1621584870000|2021-05-21 08:14:30|4995.91|4995.91|4995.91|4995.91|4995.91|4995.91|4995.91|4995.91|0
1621584880000|2021-05-21 08:14:40|4995.87|4995.87|4995.83|4995.83|4995.87|4995.87|4995.54|4995.54|0
1621584890000|2021-05-21 08:14:50|4995.35|4995.35|4995.35|4995.35|4995.35|4995.35|4995.35|4995.35|0
1621584900000|2021-05-21 08:15:00|4995.06|4995.06|4995.06|4995.06|4995.06|4995.06|4995.06|4995.06|0
1621584910000|2021-05-21 08:15:10|4994.87|4994.87|4994.94|4994.94|4995.16|4995.16|4994.87|4994.87|0
1621584920000|2021-05-21 08:15:20|4993.79|4993.79|4989.68|4989.68|4993.79|4993.79|4989.68|4989.68|0
1621584930000|2021-05-21 08:15:30|4989.39|4989.39|4989.15|4989.15|4989.39|4989.39|4988.91|4988.91|0
1621584940000|2021-05-21 08:15:40|4989.11|4989.11|4989.62|4989.62|4989.62|4989.62|4988.54|4988.54|0
1621584950000|2021-05-21 08:15:50|4989.83|4989.83|4992.31|4992.31|4992.89|4992.89|4989.83|4989.83|0
1621584960000|2021-05-21 08:16:00|4992.03|4992.03|4992.6|4992.6|4992.6|4992.6|4992.03|4992.03|0
1621584970000|2021-05-21 08:16:10|4993.08|4993.08|4993.74|4993.74|4993.74|4993.74|4993.08|4993.08|0
1621584980000|2021-05-21 08:16:20|4994.39|4994.39|4995.36|4995.36|4996.12|4996.12|4994.1|4994.1|0
1621584990000|2021-05-21 08:16:30|4995.12|4995.12|4994.61|4994.61|4995.12|4995.12|4994.61|4994.61|0
1621585000000|2021-05-21 08:16:40|4994.32|4994.32|4991.49|4991.49|4994.32|4994.32|4991.26|4991.26|0
1621585010000|2021-05-21 08:16:50|4991.53|4991.53|4993.43|4993.43|4993.72|4993.72|4991.53|4991.53|0
1621585020000|2021-05-21 08:17:00|4993.72|4993.72|4994.29|4994.29|4994.29|4994.29|4993.72|4993.72|0
1621585030000|2021-05-21 08:17:10|4994.08|4994.08|4994.08|4994.08|4994.08|4994.08|4994.08|4994.08|0
1621585040000|2021-05-21 08:17:20|4993.84|4993.84|4993.55|4993.55|4993.84|4993.84|4993.55|4993.55|0
1621585050000|2021-05-21 08:17:30|4994.27|4994.27|4996.04|4996.04|4996.04|4996.04|4994.27|4994.27|0
1621585060000|2021-05-21 08:17:40|4996.08|4996.08|4995.79|4995.79|4996.08|4996.08|4995.79|4995.79|0
1621585070000|2021-05-21 08:17:50|4996|4996|4996|4996|4996|4996|4996|4996|0
1621585080000|2021-05-21 08:18:00|4996.29|4996.29|4997.56|4997.56|4997.56|4997.56|4996.29|4996.29|0
1621585090000|2021-05-21 08:18:10|4997.03|4997.03|4996.46|4996.46|4997.03|4997.03|4996.46|4996.46|0
1621585100000|2021-05-21 08:18:20|4996.49|4996.49|4996.46|4996.46|4996.49|4996.49|4996.46|4996.46|0
1621585110000|2021-05-21 08:18:30|4997.03|4997.03|4997.32|4997.32|4997.32|4997.32|4997.03|4997.03|0
1621585130000|2021-05-21 08:18:50|4997.61|4997.61|4997.61|4997.61|4997.61|4997.61|4997.61|4997.61|0
1621585140000|2021-05-21 08:19:00|4997.63|4997.63|4997.92|4997.92|4997.92|4997.92|4997.63|4997.63|0
1621585150000|2021-05-21 08:19:10|4997.87|4997.87|4997.58|4997.58|4997.87|4997.87|4997.34|4997.34|0
1621585160000|2021-05-21 08:19:20|4998.32|4998.32|5001.88|5001.88|5001.88|5001.88|4998.32|4998.32|0
1621585180000|2021-05-21 08:19:40|5001.66|5001.66|5001.66|5001.66|5001.66|5001.66|5001.66|5001.66|0
1621585200000|2021-05-21 08:20:00|5001.42|5001.42|5001.13|5001.13|5001.42|5001.42|5001.13|5001.13|0
1621585220000|2021-05-21 08:20:20|5001.42|5001.42|5001.42|5001.42|5001.42|5001.42|5001.42|5001.42|0
1621585230000|2021-05-21 08:20:30|5001.13|5001.13|5000.66|5000.66|5001.13|5001.13|5000.66|5000.66|0
1621585250000|2021-05-21 08:20:50|4999.5|4999.5|4999.5|4999.5|4999.5|4999.5|4999.5|4999.5|0
1621585260000|2021-05-21 08:21:00|4999.79|4999.79|4998.59|4998.59|4999.79|4999.79|4998.59|4998.59|0
1621585270000|2021-05-21 08:21:10|4998.16|4998.16|4998.16|4998.16|4998.16|4998.16|4998.16|4998.16|0
1621585280000|2021-05-21 08:21:20|4998.45|4998.45|4998.9|4998.9|4998.9|4998.9|4998.45|4998.45|0
1621585310000|2021-05-21 08:21:50|4999.19|4999.19|4999.18|4999.18|4999.24|4999.24|4998.89|4998.89|0
1621585320000|2021-05-21 08:22:00|4998.6|4998.6|4997.89|4997.89|4998.6|4998.6|4997.89|4997.89|0
1621585350000|2021-05-21 08:22:30|4997.87|4997.87|4995.69|4995.69|4997.87|4997.87|4995.69|4995.69|0
1621585360000|2021-05-21 08:22:40|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|0
1621585380000|2021-05-21 08:23:00|4995.95|4995.95|4995.88|4995.88|4995.95|4995.95|4995.13|4995.13|0
1621585390000|2021-05-21 08:23:10|4995.64|4995.64|4996.22|4996.22|4996.45|4996.45|4995.64|4995.64|0
1621585400000|2021-05-21 08:23:20|4996.43|4996.43|4998.18|4998.18|4998.18|4998.18|4996.43|4996.43|0
1621585410000|2021-05-21 08:23:30|4997.89|4997.89|4998.18|4998.18|4998.18|4998.18|4997.89|4997.89|0
1621585430000|2021-05-21 08:23:50|4997.89|4997.89|4998.18|4998.18|4998.18|4998.18|4997.89|4997.89|0
1621585440000|2021-05-21 08:24:00|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|0
1621585460000|2021-05-21 08:24:20|4998.76|4998.76|4999.72|4999.72|4999.72|4999.72|4998.76|4998.76|0
1621585480000|2021-05-21 08:24:40|4999.94|4999.94|4999.94|4999.94|4999.94|4999.94|4999.94|4999.94|0
1621585490000|2021-05-21 08:24:50|4999.9|4999.9|4999.48|4999.48|4999.94|4999.94|4999.19|4999.19|0
1621585500000|2021-05-21 08:25:00|4999.72|4999.72|5000.24|5000.24|5000.24|5000.24|4999.72|4999.72|0
1621585510000|2021-05-21 08:25:10|5000.2|5000.2|5000.42|5000.42|5000.42|5000.42|5000.2|5000.2|0
1621585520000|2021-05-21 08:25:20|5000.37|5000.37|5000.41|5000.41|5000.41|5000.41|5000.37|5000.37|0
1621585530000|2021-05-21 08:25:30|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|0
1621585540000|2021-05-21 08:25:40|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|0
1621585550000|2021-05-21 08:25:50|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|0
1621585560000|2021-05-21 08:26:00|5001.06|5001.06|5000.57|5000.57|5001.06|5001.06|5000.57|5000.57|0
1621585580000|2021-05-21 08:26:20|5000.79|5000.79|5000.35|5000.35|5000.79|5000.79|5000.35|5000.35|0
1621585600000|2021-05-21 08:26:40|5000.59|5000.59|5000.74|5000.74|5001.03|5001.03|5000.59|5000.59|0
1621585610000|2021-05-21 08:26:50|5000.45|5000.45|4999.93|4999.93|5000.45|5000.45|4999.44|4999.44|0
1621585630000|2021-05-21 08:27:10|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|0
1621585640000|2021-05-21 08:27:20|5000.51|5000.51|5002.47|5002.47|5002.47|5002.47|5000.51|5000.51|0
1621585650000|2021-05-21 08:27:30|5002.52|5002.52|5002.81|5002.81|5002.81|5002.81|5002.52|5002.52|0
1621585660000|2021-05-21 08:27:40|5003.29|5003.29|5004.49|5004.49|5004.49|5004.49|5003.29|5003.29|0
1621585670000|2021-05-21 08:27:50|5004.95|5004.95|5006.61|5006.61|5006.61|5006.61|5004.95|5004.95|0
1621585680000|2021-05-21 08:28:00|5006.32|5006.32|5006.27|5006.27|5006.56|5006.56|5006.27|5006.27|0
1621585690000|2021-05-21 08:28:10|5006.06|5006.06|5006.06|5006.06|5006.06|5006.06|5006.06|5006.06|0
1621585700000|2021-05-21 08:28:20|5005.82|5005.82|5005|5005|5005.82|5005.82|5005|5005|0
1621585710000|2021-05-21 08:28:30|5004.13|5004.13|5003.37|5003.37|5004.13|5004.13|5003.37|5003.37|0
1621585730000|2021-05-21 08:28:50|5003.08|5003.08|5003.12|5003.12|5003.12|5003.12|5003.08|5003.08|0
1621585740000|2021-05-21 08:29:00|5002.64|5002.64|5002.64|5002.64|5002.64|5002.64|5002.64|5002.64|0
1621585760000|2021-05-21 08:29:20|5002.88|5002.88|5002.88|5002.88|5002.88|5002.88|5002.88|5002.88|0
1621585770000|2021-05-21 08:29:30|5001.15|5001.15|5001.15|5001.15|5001.44|5001.44|5001.15|5001.15|0
1621585780000|2021-05-21 08:29:40|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|0
1621585790000|2021-05-21 08:29:50|5001.51|5001.51|5001.51|5001.51|5001.51|5001.51|5001.51|5001.51|0
1621585800000|2021-05-21 08:30:00|5001.03|5001.03|5000.6|5000.6|5001.03|5001.03|5000.6|5000.6|0
1621585810000|2021-05-21 08:30:10|5001.1|5001.1|5003.33|5003.33|5003.37|5003.37|5001.1|5001.1|0
1621585830000|2021-05-21 08:30:30|5003.28|5003.28|5003.28|5003.28|5003.28|5003.28|5003.28|5003.28|0
1621585840000|2021-05-21 08:30:40|5003|5003|5003|5003|5003|5003|5003|5003|0
1621585850000|2021-05-21 08:30:50|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|0
1621585860000|2021-05-21 08:31:00|5003.3|5003.3|5003.3|5003.3|5003.83|5003.83|5003.01|5003.01|0
1621585870000|2021-05-21 08:31:10|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|0
1621585880000|2021-05-21 08:31:20|5003.59|5003.59|5004.02|5004.02|5004.31|5004.31|5003.59|5003.59|0
1621585890000|2021-05-21 08:31:30|5004.79|5004.79|5005.03|5005.03|5005.03|5005.03|5004.79|5004.79|0
1621585900000|2021-05-21 08:31:40|5005.06|5005.06|5004.84|5004.84|5005.08|5005.08|5004.84|5004.84|0
1621585910000|2021-05-21 08:31:50|5005.13|5005.13|5005.58|5005.58|5005.58|5005.58|5005.13|5005.13|0
1621585920000|2021-05-21 08:32:00|5006.28|5006.28|5008.32|5008.32|5008.32|5008.32|5006.28|5006.28|0
1621585930000|2021-05-21 08:32:10|5007.56|5007.56|5006.74|5006.74|5007.56|5007.56|5006.74|5006.74|0
1621585940000|2021-05-21 08:32:20|5007.03|5007.03|5006.74|5006.74|5007.03|5007.03|5006.74|5006.74|0
1621585950000|2021-05-21 08:32:30|5006.77|5006.77|5006.77|5006.77|5006.77|5006.77|5006.77|5006.77|0
1621585960000|2021-05-21 08:32:40|5006.81|5006.81|5007.91|5007.91|5007.91|5007.91|5006.81|5006.81|0
1621585970000|2021-05-21 08:32:50|5008.15|5008.15|5007.67|5007.67|5008.44|5008.44|5007.67|5007.67|0
1621585980000|2021-05-21 08:33:00|5007.45|5007.45|5009.4|5009.4|5009.4|5009.4|5007.45|5007.45|0
1621585990000|2021-05-21 08:33:10|5010.35|5010.35|5011.57|5011.57|5011.57|5011.57|5010.35|5010.35|0
1621586010000|2021-05-21 08:33:30|5010.23|5010.23|5009.46|5009.46|5010.23|5010.23|5009.46|5009.46|0
1621586020000|2021-05-21 08:33:40|5008.6|5008.6|5008.31|5008.31|5008.6|5008.6|5008.31|5008.31|0
1621586040000|2021-05-21 08:34:00|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|0
1621586050000|2021-05-21 08:34:10|5007.85|5007.85|5007.85|5007.85|5008.14|5008.14|5007.85|5007.85|0
1621586060000|2021-05-21 08:34:20|5008.57|5008.57|5008.61|5008.61|5008.61|5008.61|5008.57|5008.57|0
1621586070000|2021-05-21 08:34:30|5008.32|5008.32|5008.32|5008.32|5008.32|5008.32|5008.32|5008.32|0
1621586120000|2021-05-21 08:35:20|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|0
1621586130000|2021-05-21 08:35:30|5008.64|5008.64|5008.64|5008.64|5008.64|5008.64|5008.64|5008.64|0
1621586140000|2021-05-21 08:35:40|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|0
1621586150000|2021-05-21 08:35:50|5008.33|5008.33|5008.91|5008.91|5008.91|5008.91|5008.33|5008.33|0
1621586170000|2021-05-21 08:36:10|5008.69|5008.69|5008.63|5008.63|5008.69|5008.69|5008.63|5008.63|0
1621586180000|2021-05-21 08:36:20|5008.57|5008.57|5008.57|5008.57|5008.57|5008.57|5008.57|5008.57|0
1621586190000|2021-05-21 08:36:30|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|0
1621586200000|2021-05-21 08:36:40|5007.8|5007.8|5008.62|5008.62|5008.62|5008.62|5007.8|5007.8|0
1621586210000|2021-05-21 08:36:50|5008.38|5008.38|5008.38|5008.38|5008.38|5008.38|5008.38|5008.38|0
1621586220000|2021-05-21 08:37:00|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|0
1621586240000|2021-05-21 08:37:20|5008.19|5008.19|5006.56|5006.56|5008.19|5008.19|5006.34|5006.34|0
1621586250000|2021-05-21 08:37:30|5006.32|5006.32|5006.32|5006.32|5006.32|5006.32|5006.32|5006.32|0
1621586270000|2021-05-21 08:37:50|5006.03|5006.03|5004.8|5004.8|5006.03|5006.03|5004.8|5004.8|0
1621586280000|2021-05-21 08:38:00|5005.02|5005.02|5005.02|5005.02|5005.02|5005.02|5005.02|5005.02|0
1621586290000|2021-05-21 08:38:10|5004.78|5004.78|5004.78|5004.78|5004.78|5004.78|5004.78|5004.78|0
1621586300000|2021-05-21 08:38:20|5005.07|5005.07|5005.36|5005.36|5005.36|5005.36|5005.07|5005.07|0
1621586310000|2021-05-21 08:38:30|5005.32|5005.32|5005.32|5005.32|5005.32|5005.32|5005.32|5005.32|0
1621586320000|2021-05-21 08:38:40|5005.36|5005.36|5005.28|5005.28|5005.36|5005.36|5005.28|5005.28|0
1621586340000|2021-05-21 08:39:00|5004.7|5004.7|5004.7|5004.7|5004.7|5004.7|5004.7|5004.7|0
1621586360000|2021-05-21 08:39:20|5004.41|5004.41|5003.91|5003.91|5004.41|5004.41|5003.91|5003.91|0
1621586370000|2021-05-21 08:39:30|5003.85|5003.85|5003.85|5003.85|5003.85|5003.85|5003.85|5003.85|0
1621586380000|2021-05-21 08:39:40|5003.61|5003.61|5002.75|5002.75|5003.61|5003.61|5002.75|5002.75|0
1621586400000|2021-05-21 08:40:00|5002.69|5002.69|5002.69|5002.69|5002.69|5002.69|5002.69|5002.69|0
1621586410000|2021-05-21 08:40:10|5002.47|5002.47|5002.47|5002.47|5002.47|5002.47|5002.47|5002.47|0
1621586430000|2021-05-21 08:40:30|5003.38|5003.38|5003.38|5003.38|5003.38|5003.38|5003.38|5003.38|0
1621586470000|2021-05-21 08:41:10|5003.67|5003.67|5003.38|5003.38|5003.67|5003.67|5003.38|5003.38|0
1621586490000|2021-05-21 08:41:30|5003.33|5003.33|5004.89|5004.89|5005.12|5005.12|5003.33|5003.33|0
1621586500000|2021-05-21 08:41:40|5004.91|5004.91|5004.65|5004.65|5004.94|5004.94|5004.36|5004.36|0
1621586510000|2021-05-21 08:41:50|5004.12|5004.12|5002.32|5002.32|5004.7|5004.7|5002.32|5002.32|0
1621586530000|2021-05-21 08:42:10|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|0
1621586550000|2021-05-21 08:42:30|5000.93|5000.93|5000.93|5000.93|5000.93|5000.93|5000.93|5000.93|0
1621586560000|2021-05-21 08:42:40|5000.28|5000.28|5001.07|5001.07|5001.07|5001.07|5000.28|5000.28|0
1621586580000|2021-05-21 08:43:00|5001.36|5001.36|5000.78|5000.78|5001.65|5001.65|5000.78|5000.78|0
1621586590000|2021-05-21 08:43:10|5001|5001|5001.29|5001.29|5001.29|5001.29|5001|5001|0
1621586600000|2021-05-21 08:43:20|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|0
1621586610000|2021-05-21 08:43:30|5001.73|5001.73|5001.73|5001.73|5001.73|5001.73|5001.73|5001.73|0
1621586620000|2021-05-21 08:43:40|5001.44|5001.44|5000.07|5000.07|5001.73|5001.73|5000.07|5000.07|0
1621586630000|2021-05-21 08:43:50|4999.78|4999.78|5000.11|5000.11|5000.11|5000.11|4999.78|4999.78|0
1621586640000|2021-05-21 08:44:00|4999.82|4999.82|4999.78|4999.78|4999.82|4999.82|4999.78|4999.78|0
1621586670000|2021-05-21 08:44:30|4999.14|4999.14|4999.42|4999.42|4999.42|4999.42|4999.14|4999.14|0
1621586680000|2021-05-21 08:44:40|4999.71|4999.71|5000.84|5000.84|5000.84|5000.84|4999.71|4999.71|0
1621586690000|2021-05-21 08:44:50|5001.08|5001.08|5002.78|5002.78|5002.78|5002.78|5001.08|5001.08|0
1621586700000|2021-05-21 08:45:00|5002.8|5002.8|5002.8|5002.8|5002.8|5002.8|5002.8|5002.8|0
1621586720000|2021-05-21 08:45:20|5002.51|5002.51|5001.24|5001.24|5002.51|5002.51|5001.24|5001.24|0
1621586740000|2021-05-21 08:45:40|5001.53|5001.53|5001.53|5001.53|5001.53|5001.53|5001.53|5001.53|0
1621586750000|2021-05-21 08:45:50|5001.82|5001.82|5001.82|5001.82|5001.82|5001.82|5001.82|5001.82|0
1621586770000|2021-05-21 08:46:10|5002.1|5002.1|5003.57|5003.57|5003.57|5003.57|5002.1|5002.1|0
1621586780000|2021-05-21 08:46:20|5003.29|5003.29|5003.29|5003.29|5003.29|5003.29|5003.29|5003.29|0
1621586790000|2021-05-21 08:46:30|5003|5003|5002.71|5002.71|5003.29|5003.29|5002.71|5002.71|0
1621586800000|2021-05-21 08:46:40|5001.75|5001.75|5002.38|5002.38|5002.38|5002.38|5001.75|5001.75|0
1621586810000|2021-05-21 08:46:50|5002.95|5002.95|5002.66|5002.66|5003.24|5003.24|5002.66|5002.66|0
1621586820000|2021-05-21 08:47:00|5002.09|5002.09|5002.09|5002.09|5002.09|5002.09|5002.09|5002.09|0
1621586830000|2021-05-21 08:47:10|5002.12|5002.12|5002.12|5002.12|5002.12|5002.12|5002.12|5002.12|0
1621586840000|2021-05-21 08:47:20|5002.34|5002.34|5003.39|5003.39|5003.49|5003.49|5002.34|5002.34|0
1621586850000|2021-05-21 08:47:30|5004.26|5004.26|5004.84|5004.84|5005.12|5005.12|5004.26|5004.26|0
1621586870000|2021-05-21 08:47:50|5005.41|5005.41|5004.98|5004.98|5005.7|5005.7|5004.98|5004.98|0
1621586880000|2021-05-21 08:48:00|5005.46|5005.46|5001.93|5001.93|5005.46|5005.46|5001.72|5001.72|0
1621586900000|2021-05-21 08:48:20|5002.15|5002.15|5002.15|5002.15|5002.15|5002.15|5002.15|5002.15|0
1621586910000|2021-05-21 08:48:30|5001.57|5001.57|5000.88|5000.88|5001.57|5001.57|5000.88|5000.88|0
1621586920000|2021-05-21 08:48:40|5000.23|5000.23|4999.75|4999.75|5000.23|5000.23|4999.75|4999.75|0
1621586930000|2021-05-21 08:48:50|4999.51|4999.51|4998.93|4998.93|4999.51|4999.51|4998.93|4998.93|0
1621586940000|2021-05-21 08:49:00|4998.94|4998.94|4999.76|4999.76|4999.76|4999.76|4998.94|4998.94|0
1621586950000|2021-05-21 08:49:10|5000|5000|5000.77|5000.77|5000.99|5000.99|5000|5000|0
1621586960000|2021-05-21 08:49:20|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|0
1621586970000|2021-05-21 08:49:30|5000.77|5000.77|5000.81|5000.81|5000.81|5000.81|5000.77|5000.77|0
1621586980000|2021-05-21 08:49:40|5000.77|5000.77|4999.29|4999.29|5000.77|5000.77|4999.29|4999.29|0
1621586990000|2021-05-21 08:49:50|4999.58|4999.58|5000.01|5000.01|5000.01|5000.01|4999.58|4999.58|0
1621587000000|2021-05-21 08:50:00|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|0
1621587010000|2021-05-21 08:50:10|4999.62|4999.62|4999.82|4999.82|4999.86|4999.86|4999.33|4999.33|0
1621587040000|2021-05-21 08:50:40|5000.11|5000.11|4999.87|4999.87|5000.11|5000.11|4999.87|4999.87|0
1621587050000|2021-05-21 08:50:50|4999.63|4999.63|4998.77|4998.77|4999.63|4999.63|4998.77|4998.77|0
1621587060000|2021-05-21 08:51:00|4999.05|4999.05|4999.05|4999.05|4999.05|4999.05|4999.05|4999.05|0
1621587070000|2021-05-21 08:51:10|4999.27|4999.27|4999.49|4999.49|4999.49|4999.49|4999.27|4999.27|0
1621587080000|2021-05-21 08:51:20|5000.06|5000.06|4999.41|4999.41|5000.06|5000.06|4999.37|4999.37|0
1621587090000|2021-05-21 08:51:30|4999.37|4999.37|4999.34|4999.34|4999.37|4999.37|4999.34|4999.34|0
1621587100000|2021-05-21 08:51:40|4997.75|4997.75|4997.75|4997.75|4997.75|4997.75|4997.75|4997.75|0
1621587110000|2021-05-21 08:51:50|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|0
1621587120000|2021-05-21 08:52:00|4997.48|4997.48|4997.48|4997.48|4997.48|4997.48|4997.48|4997.48|0
1621587140000|2021-05-21 08:52:20|4996.9|4996.9|4996.9|4996.9|4996.9|4996.9|4996.9|4996.9|0
1621587150000|2021-05-21 08:52:30|4997.48|4997.48|4997.26|4997.26|4997.48|4997.48|4997.26|4997.26|0
1621587160000|2021-05-21 08:52:40|4997.71|4997.71|4999.06|4999.06|4999.06|4999.06|4997.71|4997.71|0
1621587190000|2021-05-21 08:53:10|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|0
1621587200000|2021-05-21 08:53:20|4999.88|4999.88|4999.33|4999.33|5000.09|5000.09|4999.33|4999.33|0
1621587220000|2021-05-21 08:53:40|4999.36|4999.36|4999.36|4999.36|4999.36|4999.36|4999.36|4999.36|0
1621587250000|2021-05-21 08:54:10|4998.89|4998.89|4998.89|4998.89|4998.89|4998.89|4998.89|4998.89|0
1621587260000|2021-05-21 08:54:20|4998.45|4998.45|4997.95|4997.95|4998.45|4998.45|4997.95|4997.95|0
1621587270000|2021-05-21 08:54:30|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|0
1621587280000|2021-05-21 08:54:40|4997.69|4997.69|4997.4|4997.4|4997.69|4997.69|4997.4|4997.4|0
1621587290000|2021-05-21 08:54:50|4997.11|4997.11|4996.84|4996.84|4997.56|4997.56|4996.84|4996.84|0
1621587300000|2021-05-21 08:55:00|4997.08|4997.08|4997.52|4997.52|4997.52|4997.52|4997.08|4997.08|0
1621587310000|2021-05-21 08:55:10|4996.65|4996.65|4996.32|4996.32|4996.65|4996.65|4996.32|4996.32|0
1621587330000|2021-05-21 08:55:30|4995.74|4995.74|4995.74|4995.74|4995.74|4995.74|4995.74|4995.74|0
1621587340000|2021-05-21 08:55:40|4995.45|4995.45|4995.45|4995.45|4995.45|4995.45|4995.45|4995.45|0
1621587350000|2021-05-21 08:55:50|4995.21|4995.21|4995.21|4995.21|4995.21|4995.21|4995.21|4995.21|0
1621587360000|2021-05-21 08:56:00|4994.64|4994.64|4994.64|4994.64|4994.64|4994.64|4994.64|4994.64|0
1621587370000|2021-05-21 08:56:10|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|0
1621587380000|2021-05-21 08:56:20|4995.4|4995.4|4995.38|4995.38|4995.62|4995.62|4995.38|4995.38|0
1621587390000|2021-05-21 08:56:30|4995.42|4995.42|4995.38|4995.38|4995.42|4995.42|4995.38|4995.38|0
1621587410000|2021-05-21 08:56:50|4995.67|4995.67|4995.67|4995.67|4995.67|4995.67|4995.67|4995.67|0
1621587420000|2021-05-21 08:57:00|4995.43|4995.43|4996.01|4996.01|4996.01|4996.01|4995.43|4995.43|0
1621587430000|2021-05-21 08:57:10|4996.3|4996.3|4996.5|4996.5|4996.54|4996.54|4996.3|4996.3|0
1621587450000|2021-05-21 08:57:30|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|0
1621587460000|2021-05-21 08:57:40|4996.02|4996.02|4995.73|4995.73|4996.02|4996.02|4995.44|4995.44|0
1621587470000|2021-05-21 08:57:50|4995.49|4995.49|4994.6|4994.6|4995.49|4995.49|4994.6|4994.6|0
1621587480000|2021-05-21 08:58:00|4994.32|4994.32|4994.5|4994.5|4994.55|4994.55|4994.32|4994.32|0
1621587510000|2021-05-21 08:58:30|4994.74|4994.74|4995.5|4995.5|4995.5|4995.5|4994.74|4994.74|0
1621587520000|2021-05-21 08:58:40|4996.37|4996.37|4996.37|4996.37|4996.37|4996.37|4996.37|4996.37|0
1621587530000|2021-05-21 08:58:50|4996.66|4996.66|4996.64|4996.64|4996.66|4996.66|4996.64|4996.64|0
1621587540000|2021-05-21 08:59:00|4996.06|4996.06|4996.06|4996.06|4996.06|4996.06|4996.06|4996.06|0
1621587560000|2021-05-21 08:59:20|4996.1|4996.1|4996.54|4996.54|4996.58|4996.58|4996.1|4996.1|0
1621587580000|2021-05-21 08:59:40|4997.62|4997.62|4997.62|4997.62|4997.62|4997.62|4997.62|4997.62|0
1621587590000|2021-05-21 08:59:50|4997.91|4997.91|4999.25|4999.25|4999.25|4999.25|4997.91|4997.91|0
1621587600000|2021-05-21 09:00:00|4999.9|4999.9|5003.8|5003.8|5003.8|5003.8|4999.9|4999.9|0
1621587610000|2021-05-21 09:00:10|5004.52|5004.52|5003.74|5003.74|5004.52|5004.52|5003.7|5003.7|0
1621587620000|2021-05-21 09:00:20|5004.22|5004.22|5007.42|5007.42|5007.42|5007.42|5004.22|5004.22|0
1621587630000|2021-05-21 09:00:30|5007.18|5007.18|5006.46|5006.46|5007.18|5007.18|5006.46|5006.46|0
1621587640000|2021-05-21 09:00:40|5006.42|5006.42|5008.07|5008.07|5008.07|5008.07|5006.42|5006.42|0
1621587650000|2021-05-21 09:00:50|5007.5|5007.5|5008.07|5008.07|5008.07|5008.07|5007.5|5007.5|0
1621587660000|2021-05-21 09:01:00|5008.36|5008.36|5008.57|5008.57|5008.84|5008.84|5008.36|5008.36|0
1621587670000|2021-05-21 09:01:10|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|0
1621587680000|2021-05-21 09:01:20|5008.14|5008.14|5007.92|5007.92|5008.14|5008.14|5007.92|5007.92|0
1621587710000|2021-05-21 09:01:50|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|0
1621587720000|2021-05-21 09:02:00|5008.75|5008.75|5009.56|5009.56|5009.56|5009.56|5008.75|5008.75|0
1621587730000|2021-05-21 09:02:10|5008.99|5008.99|5008.99|5008.99|5008.99|5008.99|5008.99|5008.99|0
1621587740000|2021-05-21 09:02:20|5009.28|5009.28|5010.83|5010.83|5010.83|5010.83|5009.28|5009.28|0
1621587750000|2021-05-21 09:02:30|5010.99|5010.99|5012.05|5012.05|5012.05|5012.05|5010.99|5010.99|0
1621587760000|2021-05-21 09:02:40|5012.91|5012.91|5013.39|5013.39|5013.39|5013.39|5012.91|5012.91|0
1621587770000|2021-05-21 09:02:50|5014.11|5014.11|5014.4|5014.4|5014.64|5014.64|5014.11|5014.11|0
1621587780000|2021-05-21 09:03:00|5015.17|5015.17|5015.23|5015.23|5015.23|5015.23|5015.17|5015.17|0
1621587790000|2021-05-21 09:03:10|5014.75|5014.75|5019.02|5019.02|5019.02|5019.02|5013.93|5013.93|0
1621587800000|2021-05-21 09:03:20|5019.31|5019.31|5020.55|5020.55|5020.55|5020.55|5019.31|5019.31|0
1621587810000|2021-05-21 09:03:30|5020.27|5020.27|5018.73|5018.73|5020.27|5020.27|5018.73|5018.73|0
1621587820000|2021-05-21 09:03:40|5018.97|5018.97|5019.26|5019.26|5019.26|5019.26|5018.97|5018.97|0
1621587830000|2021-05-21 09:03:50|5019.27|5019.27|5018.76|5018.76|5019.27|5019.27|5018.76|5018.76|0
1621587840000|2021-05-21 09:04:00|5019|5019|5019|5019|5019|5019|5019|5019|0
1621587850000|2021-05-21 09:04:10|5019.24|5019.24|5020.26|5020.26|5020.26|5020.26|5019.24|5019.24|0
1621587860000|2021-05-21 09:04:20|5019.73|5019.73|5019.73|5019.73|5019.73|5019.73|5019.73|5019.73|0
1621587870000|2021-05-21 09:04:30|5020.31|5020.31|5021.36|5021.36|5021.36|5021.36|5020.31|5020.31|0
1621587880000|2021-05-21 09:04:40|5021.84|5021.84|5021.84|5021.84|5021.84|5021.84|5021.84|5021.84|0
1621587890000|2021-05-21 09:04:50|5022.13|5022.13|5021.94|5021.94|5022.42|5022.42|5021.94|5021.94|0
1621587900000|2021-05-21 09:05:00|5021.13|5021.13|5021.6|5021.6|5021.6|5021.6|5020.89|5020.89|0
1621587910000|2021-05-21 09:05:10|5021.13|5021.13|5021.6|5021.6|5021.6|5021.6|5021.13|5021.13|0
1621587920000|2021-05-21 09:05:20|5021.36|5021.36|5021.7|5021.7|5021.7|5021.7|5021.13|5021.13|0
1621587930000|2021-05-21 09:05:30|5022.25|5022.25|5022.53|5022.53|5022.53|5022.53|5022.25|5022.25|0
1621587940000|2021-05-21 09:05:40|5022.24|5022.24|5022.24|5022.24|5022.24|5022.24|5022.24|5022.24|0
1621587950000|2021-05-21 09:05:50|5022.53|5022.53|5023.16|5023.16|5024.37|5024.37|5022.53|5022.53|0
1621587960000|2021-05-21 09:06:00|5023.2|5023.2|5023.41|5023.41|5023.41|5023.41|5023.16|5023.16|0
1621587970000|2021-05-21 09:06:10|5023.63|5023.63|5025.14|5025.14|5025.14|5025.14|5023.63|5023.63|0
1621587980000|2021-05-21 09:06:20|5025.36|5025.36|5025.18|5025.18|5025.36|5025.36|5025.14|5025.14|0
1621587990000|2021-05-21 09:06:30|5024.7|5024.7|5024.29|5024.29|5024.7|5024.7|5024.27|5024.27|0
1621588000000|2021-05-21 09:06:40|5024|5024|5021.23|5021.23|5024|5024|5021.23|5021.23|0
1621588010000|2021-05-21 09:06:50|5020.75|5020.75|5020.71|5020.71|5020.75|5020.75|5020.71|5020.71|0
1621588020000|2021-05-21 09:07:00|5019.87|5019.87|5018.72|5018.72|5019.87|5019.87|5018.72|5018.72|0
1621588030000|2021-05-21 09:07:10|5019|5019|5018.79|5018.79|5019|5019|5018.79|5018.79|0
1621588040000|2021-05-21 09:07:20|5018.85|5018.85|5018.77|5018.77|5018.85|5018.85|5018.77|5018.77|0
1621588050000|2021-05-21 09:07:30|5019.01|5019.01|5019.28|5019.28|5019.3|5019.3|5019.01|5019.01|0
1621588080000|2021-05-21 09:08:00|5018.99|5018.99|5018.7|5018.7|5018.99|5018.99|5018.7|5018.7|0
1621588090000|2021-05-21 09:08:10|5019.18|5019.18|5017.65|5017.65|5019.61|5019.61|5017.65|5017.65|0
1621588100000|2021-05-21 09:08:20|5017.43|5017.43|5018.06|5018.06|5018.06|5018.06|5016.62|5016.62|0
1621588110000|2021-05-21 09:08:30|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|0
1621588130000|2021-05-21 09:08:50|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|0
1621588140000|2021-05-21 09:09:00|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|0
1621588150000|2021-05-21 09:09:10|5019.04|5019.04|5017.99|5017.99|5019.04|5019.04|5017.99|5017.99|0
1621588160000|2021-05-21 09:09:20|5016.74|5016.74|5016.74|5016.74|5016.74|5016.74|5016.74|5016.74|0
1621588170000|2021-05-21 09:09:30|5016.26|5016.26|5015.47|5015.47|5016.26|5016.26|5015.47|5015.47|0
1621588180000|2021-05-21 09:09:40|5014.94|5014.94|5014.29|5014.29|5014.94|5014.94|5014.29|5014.29|0
1621588190000|2021-05-21 09:09:50|5014.33|5014.33|5014.91|5014.91|5014.91|5014.91|5014.33|5014.33|0
1621588200000|2021-05-21 09:10:00|5014.87|5014.87|5014.87|5014.87|5014.87|5014.87|5014.87|5014.87|0
1621588250000|2021-05-21 09:10:50|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|0
1621588330000|2021-05-21 09:12:10|5015.02|5015.02|5015.02|5015.02|5015.02|5015.02|5015.02|5015.02|0
1621588410000|2021-05-21 09:13:30|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|0
1621588510000|2021-05-21 09:15:10|5015.02|5015.02|5014.98|5014.98|5015.02|5015.02|5014.98|5014.98|0
1621588520000|2021-05-21 09:15:20|5015.02|5015.02|5028.74|5028.74|5028.74|5028.74|5015.02|5015.02|0
1621588530000|2021-05-21 09:15:30|5030.06|5030.06|5029.53|5029.53|5030.13|5030.13|5028.64|5028.64|0
1621588540000|2021-05-21 09:15:40|5029.05|5029.05|5027.75|5027.75|5029.05|5029.05|5027.51|5027.51|0
1621588550000|2021-05-21 09:15:50|5027.71|5027.71|5028.29|5028.29|5028.29|5028.29|5027.71|5027.71|0
1621588560000|2021-05-21 09:16:00|5028.72|5028.72|5025.98|5025.98|5028.72|5028.72|5025.74|5025.74|0
1621588570000|2021-05-21 09:16:10|5026.65|5026.65|5027.71|5027.71|5028|5028|5026.65|5026.65|0
1621588580000|2021-05-21 09:16:20|5027.42|5027.42|5025.89|5025.89|5027.42|5027.42|5025.89|5025.89|0
1621588590000|2021-05-21 09:16:30|5025.46|5025.46|5024.64|5024.64|5025.46|5025.46|5024.64|5024.64|0
1621588600000|2021-05-21 09:16:40|5024.93|5024.93|5024.35|5024.35|5025.22|5025.22|5024.35|5024.35|0
1621588610000|2021-05-21 09:16:50|5025.22|5025.22|5025.17|5025.17|5025.22|5025.22|5025.17|5025.17|0
1621588620000|2021-05-21 09:17:00|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|0
1621588630000|2021-05-21 09:17:10|5025.31|5025.31|5024.4|5024.4|5025.31|5025.31|5024.4|5024.4|0
1621588640000|2021-05-21 09:17:20|5024.18|5024.18|5023.66|5023.66|5024.18|5024.18|5023.66|5023.66|0
1621588650000|2021-05-21 09:17:30|5023.37|5023.37|5022.24|5022.24|5023.37|5023.37|5022.24|5022.24|0
1621588660000|2021-05-21 09:17:40|5022|5022|5021.21|5021.21|5022|5022|5021.21|5021.21|0
1621588680000|2021-05-21 09:18:00|5021.18|5021.18|5020.97|5020.97|5021.18|5021.18|5020.97|5020.97|0
1621588690000|2021-05-21 09:18:10|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|0
1621588700000|2021-05-21 09:18:20|5021.93|5021.93|5021.9|5021.9|5021.93|5021.93|5021.9|5021.9|0
1621588710000|2021-05-21 09:18:30|5021.46|5021.46|5020.69|5020.69|5021.46|5021.46|5020.65|5020.65|0
1621588720000|2021-05-21 09:18:40|5020.65|5020.65|5020.65|5020.65|5020.65|5020.65|5020.65|5020.65|0
1621588730000|2021-05-21 09:18:50|5021.09|5021.09|5021.14|5021.14|5021.37|5021.37|5021.09|5021.09|0
1621588740000|2021-05-21 09:19:00|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|0
1621588750000|2021-05-21 09:19:10|5021.66|5021.66|5021.42|5021.42|5021.66|5021.66|5021.42|5021.42|0
1621588760000|2021-05-21 09:19:20|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|0
1621588770000|2021-05-21 09:19:30|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|0
1621588790000|2021-05-21 09:19:50|5021.95|5021.95|5020.78|5020.78|5021.95|5021.95|5020.78|5020.78|0
1621588800000|2021-05-21 09:20:00|5020.49|5020.49|5018.83|5018.83|5020.49|5020.49|5018.83|5018.83|0
1621588810000|2021-05-21 09:20:10|5019.12|5019.12|5019.29|5019.29|5019.33|5019.33|5019.12|5019.12|0
1621588820000|2021-05-21 09:20:20|5019.33|5019.33|5018.42|5018.42|5019.33|5019.33|5018.42|5018.42|0
1621588830000|2021-05-21 09:20:30|5018.64|5018.64|5018.93|5018.93|5018.93|5018.93|5018.64|5018.64|0
1621588840000|2021-05-21 09:20:40|5019.4|5019.4|5018.95|5018.95|5019.4|5019.4|5018.95|5018.95|0
1621588850000|2021-05-21 09:20:50|5019.01|5019.01|5019.01|5019.01|5019.01|5019.01|5019.01|5019.01|0
1621588860000|2021-05-21 09:21:00|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|0
1621588880000|2021-05-21 09:21:20|5018.25|5018.25|5018.25|5018.25|5018.25|5018.25|5018.25|5018.25|0
1621588890000|2021-05-21 09:21:30|5018.27|5018.27|5019.44|5019.44|5019.44|5019.44|5018.27|5018.27|0
1621588900000|2021-05-21 09:21:40|5019.65|5019.65|5020.5|5020.5|5020.5|5020.5|5019.65|5019.65|0
1621588910000|2021-05-21 09:21:50|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|0
1621588920000|2021-05-21 09:22:00|5020.73|5020.73|5022.71|5022.71|5022.71|5022.71|5020.73|5020.73|0
1621588930000|2021-05-21 09:22:10|5021.7|5021.7|5021.7|5021.7|5021.7|5021.7|5021.7|5021.7|0
1621588940000|2021-05-21 09:22:20|5021.41|5021.41|5021.08|5021.08|5021.41|5021.41|5020.5|5020.5|0
1621588950000|2021-05-21 09:22:30|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|0
1621588960000|2021-05-21 09:22:40|5020.33|5020.33|5020.37|5020.37|5020.37|5020.37|5020.33|5020.33|0
1621588980000|2021-05-21 09:23:00|5021.14|5021.14|5020.85|5020.85|5021.14|5021.14|5020.85|5020.85|0
1621588990000|2021-05-21 09:23:10|5021.14|5021.14|5020.42|5020.42|5021.14|5021.14|5020.42|5020.42|0
1621589000000|2021-05-21 09:23:20|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|0
1621589010000|2021-05-21 09:23:30|5021.43|5021.43|5021.39|5021.39|5021.43|5021.43|5021.39|5021.39|0
1621589020000|2021-05-21 09:23:40|5021.15|5021.15|5020.61|5020.61|5021.19|5021.19|5020.61|5020.61|0
1621589030000|2021-05-21 09:23:50|5020.4|5020.4|5020.11|5020.11|5020.4|5020.4|5019.82|5019.82|0
1621589040000|2021-05-21 09:24:00|5020.4|5020.4|5020.4|5020.4|5020.4|5020.4|5020.4|5020.4|0
1621589050000|2021-05-21 09:24:10|5020.64|5020.64|5019.87|5019.87|5020.64|5020.64|5019.58|5019.58|0
1621589070000|2021-05-21 09:24:30|5020.11|5020.11|5020.18|5020.18|5020.35|5020.35|5020.11|5020.11|0
1621589090000|2021-05-21 09:24:50|5020.21|5020.21|5020.79|5020.79|5020.79|5020.79|5020.21|5020.21|0
1621589100000|2021-05-21 09:25:00|5021.22|5021.22|5022.21|5022.21|5022.21|5022.21|5021.22|5021.22|0
1621589110000|2021-05-21 09:25:10|5022.44|5022.44|5022.4|5022.4|5022.44|5022.44|5022.4|5022.4|0
1621589140000|2021-05-21 09:25:40|5022.44|5022.44|5022.44|5022.44|5022.44|5022.44|5022.44|5022.44|0
1621589150000|2021-05-21 09:25:50|5022.72|5022.72|5022.72|5022.72|5022.72|5022.72|5022.72|5022.72|0
1621589160000|2021-05-21 09:26:00|5022.49|5022.49|5022.2|5022.2|5022.49|5022.49|5022.2|5022.2|0
1621589170000|2021-05-21 09:26:10|5022.49|5022.49|5023.2|5023.2|5023.2|5023.2|5022.49|5022.49|0
1621589200000|2021-05-21 09:26:40|5022.99|5022.99|5022.75|5022.75|5022.99|5022.99|5022.75|5022.75|0
1621589230000|2021-05-21 09:27:10|5022.46|5022.46|5022.25|5022.25|5022.46|5022.46|5022.25|5022.25|0
1621589240000|2021-05-21 09:27:20|5021.67|5021.67|5021.24|5021.24|5021.67|5021.67|5021.24|5021.24|0
1621589250000|2021-05-21 09:27:30|5020.95|5020.95|5020.95|5020.95|5020.95|5020.95|5020.95|5020.95|0
1621589260000|2021-05-21 09:27:40|5020.23|5020.23|5020.49|5020.49|5020.49|5020.49|5020.01|5020.01|0
1621589270000|2021-05-21 09:27:50|5020.25|5020.25|5019.96|5019.96|5020.25|5020.25|5019.96|5019.96|0
1621589280000|2021-05-21 09:28:00|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|0
1621589300000|2021-05-21 09:28:20|5021.16|5021.16|5021.16|5021.16|5021.16|5021.16|5021.16|5021.16|0
1621589310000|2021-05-21 09:28:30|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|0
1621589320000|2021-05-21 09:28:40|5021.64|5021.64|5022.8|5022.8|5022.8|5022.8|5021.64|5021.64|0
1621589330000|2021-05-21 09:28:50|5023.51|5023.51|5024.38|5024.38|5024.38|5024.38|5023.51|5023.51|0
1621589340000|2021-05-21 09:29:00|5024.09|5024.09|5023.32|5023.32|5024.09|5024.09|5023.32|5023.32|0
1621589350000|2021-05-21 09:29:10|5023.61|5023.61|5023.61|5023.61|5023.61|5023.61|5023.61|5023.61|0
1621589360000|2021-05-21 09:29:20|5023.9|5023.9|5024.19|5024.19|5024.19|5024.19|5023.9|5023.9|0
1621589380000|2021-05-21 09:29:40|5024.41|5024.41|5024.59|5024.59|5024.83|5024.83|5024.41|5024.41|0
1621589400000|2021-05-21 09:30:00|5024.07|5024.07|5022.58|5022.58|5024.07|5024.07|5022.58|5022.58|0
1621589410000|2021-05-21 09:30:10|5022.82|5022.82|5023.35|5023.35|5023.35|5023.35|5022.82|5022.82|0
1621589420000|2021-05-21 09:30:20|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|0
1621589430000|2021-05-21 09:30:30|5023.3|5023.3|5023.3|5023.3|5023.3|5023.3|5023.3|5023.3|0
1621589450000|2021-05-21 09:30:50|5023.01|5023.01|5021.98|5021.98|5023.01|5023.01|5021.98|5021.98|0
1621589490000|2021-05-21 09:31:30|5022.22|5022.22|5022|5022|5022.22|5022.22|5022|5022|0
1621589510000|2021-05-21 09:31:50|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|0
1621589520000|2021-05-21 09:32:00|5021|5021|5020.49|5020.49|5021.23|5021.23|5020.49|5020.49|0
1621589540000|2021-05-21 09:32:20|5020.78|5020.78|5020.04|5020.04|5020.78|5020.78|5020.01|5020.01|0
1621589550000|2021-05-21 09:32:30|5020.78|5020.78|5021.98|5021.98|5021.98|5021.98|5020.78|5020.78|0
1621589560000|2021-05-21 09:32:40|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|0
1621589570000|2021-05-21 09:32:50|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|0
1621589590000|2021-05-21 09:33:10|5020.71|5020.71|5020.2|5020.2|5020.71|5020.71|5020.2|5020.2|0
1621589600000|2021-05-21 09:33:20|5019.91|5019.91|5019.62|5019.62|5019.91|5019.91|5019.62|5019.62|0
1621589610000|2021-05-21 09:33:30|5019.39|5019.39|5019.04|5019.04|5019.39|5019.39|5019.04|5019.04|0
1621589620000|2021-05-21 09:33:40|5019.28|5019.28|5019.32|5019.32|5019.32|5019.32|5019.28|5019.28|0
1621589630000|2021-05-21 09:33:50|5019.9|5019.9|5020.35|5020.35|5020.35|5020.35|5019.9|5019.9|0
1621589640000|2021-05-21 09:34:00|5019.87|5019.87|5020.11|5020.11|5020.11|5020.11|5019.87|5019.87|0
1621589650000|2021-05-21 09:34:10|5019.82|5019.82|5019.82|5019.82|5019.82|5019.82|5019.82|5019.82|0
1621589670000|2021-05-21 09:34:30|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|0
1621589680000|2021-05-21 09:34:40|5019.13|5019.13|5019.12|5019.12|5019.13|5019.13|5019.12|5019.12|0
1621589690000|2021-05-21 09:34:50|5018.9|5018.9|5018.61|5018.61|5018.9|5018.9|5018.13|5018.13|0
1621589730000|2021-05-21 09:35:30|5017.7|5017.7|5015.83|5015.83|5017.7|5017.7|5015.83|5015.83|0
1621589740000|2021-05-21 09:35:40|5016.76|5016.76|5016.52|5016.52|5016.76|5016.76|5016.28|5016.28|0
1621589750000|2021-05-21 09:35:50|5017.1|5017.1|5016.86|5016.86|5017.1|5017.1|5016.86|5016.86|0
1621589760000|2021-05-21 09:36:00|5016.57|5016.57|5016.33|5016.33|5016.57|5016.57|5016.33|5016.33|0
1621589780000|2021-05-21 09:36:20|5017.03|5017.03|5017.8|5017.8|5017.8|5017.8|5017.03|5017.03|0
1621589800000|2021-05-21 09:36:40|5018.08|5018.08|5018.37|5018.37|5018.37|5018.37|5018.08|5018.08|0
1621589810000|2021-05-21 09:36:50|5018.08|5018.08|5017.03|5017.03|5018.08|5018.08|5017.03|5017.03|0
1621589820000|2021-05-21 09:37:00|5017.61|5017.61|5017.85|5017.85|5017.85|5017.85|5017.61|5017.61|0
1621589830000|2021-05-21 09:37:10|5018.13|5018.13|5019.09|5019.09|5019.09|5019.09|5018.13|5018.13|0
1621589840000|2021-05-21 09:37:20|5019.33|5019.33|5020.13|5020.13|5020.13|5020.13|5019.33|5019.33|0
1621589850000|2021-05-21 09:37:30|5020.61|5020.61|5020.84|5020.84|5020.84|5020.84|5020.61|5020.61|0
1621589860000|2021-05-21 09:37:40|5021.13|5021.13|5021.13|5021.13|5021.13|5021.13|5021.13|5021.13|0
1621589910000|2021-05-21 09:38:30|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|0
1621589920000|2021-05-21 09:38:40|5020.13|5020.13|5020.71|5020.71|5020.71|5020.71|5020.13|5020.13|0
1621589930000|2021-05-21 09:38:50|5020.49|5020.49|5020.5|5020.5|5020.5|5020.5|5020.49|5020.49|0
1621589970000|2021-05-21 09:39:30|5020.22|5020.22|5019.5|5019.5|5020.22|5020.22|5019.5|5019.5|0
1621589980000|2021-05-21 09:39:40|5019.21|5019.21|5019.74|5019.74|5019.74|5019.74|5019.21|5019.21|0
1621589990000|2021-05-21 09:39:50|5019.45|5019.45|5019.54|5019.54|5019.76|5019.76|5019.45|5019.45|0
1621590010000|2021-05-21 09:40:10|5019.26|5019.26|5019.54|5019.54|5019.54|5019.54|5019.26|5019.26|0
1621590020000|2021-05-21 09:40:20|5020|5020|5020|5020|5020|5020|5020|5020|0
1621590030000|2021-05-21 09:40:30|5019.76|5019.76|5019.47|5019.47|5019.76|5019.76|5019.47|5019.47|0
1621590040000|2021-05-21 09:40:40|5019.71|5019.71|5020.24|5020.24|5020.24|5020.24|5019.71|5019.71|0
1621590050000|2021-05-21 09:40:50|5020.53|5020.53|5020.53|5020.53|5020.53|5020.53|5020.53|5020.53|0
1621590070000|2021-05-21 09:41:10|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|0
1621590080000|2021-05-21 09:41:20|5020.25|5020.25|5019.97|5019.97|5020.25|5020.25|5019.97|5019.97|0
1621590090000|2021-05-21 09:41:30|5019.93|5019.93|5019.93|5019.93|5019.93|5019.93|5019.93|5019.93|0
1621590100000|2021-05-21 09:41:40|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|0
1621590120000|2021-05-21 09:42:00|5019.74|5019.74|5018.78|5018.78|5019.74|5019.74|5018.78|5018.78|0
1621590140000|2021-05-21 09:42:20|5018.49|5018.49|5018.2|5018.2|5018.49|5018.49|5018.2|5018.2|0
1621590150000|2021-05-21 09:42:30|5018.16|5018.16|5019.57|5019.57|5019.86|5019.86|5018.16|5018.16|0
1621590170000|2021-05-21 09:42:50|5019.81|5019.81|5020.05|5020.05|5020.05|5020.05|5019.81|5019.81|0
1621590180000|2021-05-21 09:43:00|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|0
1621590200000|2021-05-21 09:43:20|5020.37|5020.37|5020.37|5020.37|5020.37|5020.37|5020.37|5020.37|0
1621590220000|2021-05-21 09:43:40|5021.24|5021.24|5021.72|5021.72|5021.72|5021.72|5021.24|5021.24|0
1621590240000|2021-05-21 09:44:00|5021.5|5021.5|5022.08|5022.08|5022.08|5022.08|5021.5|5021.5|0
1621590250000|2021-05-21 09:44:10|5022.37|5022.37|5023.78|5023.78|5023.78|5023.78|5022.37|5022.37|0
1621590260000|2021-05-21 09:44:20|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|0
1621590270000|2021-05-21 09:44:30|5022.51|5022.51|5022.51|5022.51|5022.51|5022.51|5022.51|5022.51|0
1621590280000|2021-05-21 09:44:40|5021.5|5021.5|5020.79|5020.79|5021.5|5021.5|5020.79|5020.79|0
1621590290000|2021-05-21 09:44:50|5019.92|5019.92|5020.21|5020.21|5020.21|5020.21|5019.92|5019.92|0
1621590310000|2021-05-21 09:45:10|5020.19|5020.19|5019.56|5019.56|5020.19|5020.19|5019.56|5019.56|0
1621590320000|2021-05-21 09:45:20|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|0
1621590330000|2021-05-21 09:45:30|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|0
1621590340000|2021-05-21 09:45:40|5020.38|5020.38|5020.21|5020.21|5020.38|5020.38|5019.49|5019.49|0
1621590350000|2021-05-21 09:45:50|5020.69|5020.69|5020.5|5020.5|5020.69|5020.69|5020.48|5020.48|0
1621590360000|2021-05-21 09:46:00|5019.93|5019.93|5019.23|5019.23|5019.93|5019.93|5019.23|5019.23|0
1621590380000|2021-05-21 09:46:20|5018.94|5018.94|5017.84|5017.84|5018.94|5018.94|5017.84|5017.84|0
1621590400000|2021-05-21 09:46:40|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|0
1621590410000|2021-05-21 09:46:50|5017.62|5017.62|5017.62|5017.62|5017.62|5017.62|5017.62|5017.62|0
1621590420000|2021-05-21 09:47:00|5017.41|5017.41|5017.17|5017.17|5017.41|5017.41|5017.17|5017.17|0
1621590460000|2021-05-21 09:47:40|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|0
1621590470000|2021-05-21 09:47:50|5017.17|5017.17|5017.18|5017.18|5017.18|5017.18|5017.17|5017.17|0
1621590480000|2021-05-21 09:48:00|5017.76|5017.76|5017.18|5017.18|5017.76|5017.76|5017.18|5017.18|0
1621590500000|2021-05-21 09:48:20|5017.71|5017.71|5018.69|5018.69|5018.7|5018.7|5017.71|5017.71|0
1621590520000|2021-05-21 09:48:40|5018.66|5018.66|5018.66|5018.66|5018.66|5018.66|5018.66|5018.66|0
1621590530000|2021-05-21 09:48:50|5019.64|5019.64|5019.93|5019.93|5019.93|5019.93|5019.64|5019.64|0
1621590540000|2021-05-21 09:49:00|5020.36|5020.36|5020.75|5020.75|5021.8|5021.8|5020.36|5020.36|0
1621590560000|2021-05-21 09:49:20|5020.51|5020.51|5018.35|5018.35|5020.51|5020.51|5018.35|5018.35|0
1621590580000|2021-05-21 09:49:40|5018.83|5018.83|5018.83|5018.83|5018.83|5018.83|5018.83|5018.83|0
1621590590000|2021-05-21 09:49:50|5018.25|5018.25|5017.9|5017.9|5018.25|5018.25|5017.16|5017.16|0
1621590600000|2021-05-21 09:50:00|5018.65|5018.65|5017.11|5017.11|5018.65|5018.65|5016.82|5016.82|0
1621590610000|2021-05-21 09:50:10|5017.4|5017.4|5018.35|5018.35|5018.93|5018.93|5017.4|5017.4|0
1621590620000|2021-05-21 09:50:20|5018.64|5018.64|5020.68|5020.68|5020.68|5020.68|5018.64|5018.64|0
1621590630000|2021-05-21 09:50:30|5021.69|5021.69|5020.83|5020.83|5021.93|5021.93|5020.54|5020.54|0
1621590640000|2021-05-21 09:50:40|5021.41|5021.41|5023.72|5023.72|5024.56|5024.56|5021.41|5021.41|0
1621590650000|2021-05-21 09:50:50|5023.77|5023.77|5023.93|5023.93|5023.93|5023.93|5022.73|5022.73|0
1621590660000|2021-05-21 09:51:00|5023.64|5023.64|5023.85|5023.85|5025.55|5025.55|5023.61|5023.61|0
1621590670000|2021-05-21 09:51:10|5023.61|5023.61|5023.25|5023.25|5024.42|5024.42|5023.25|5023.25|0
1621590680000|2021-05-21 09:51:20|5023.21|5023.21|5023.53|5023.53|5023.53|5023.53|5023.21|5023.21|0
1621590690000|2021-05-21 09:51:30|5024.4|5024.4|5024.04|5024.04|5024.4|5024.4|5023.82|5023.82|0
1621590700000|2021-05-21 09:51:40|5023.27|5023.27|5022.81|5022.81|5024.39|5024.39|5022.81|5022.81|0
1621590710000|2021-05-21 09:51:50|5021.59|5021.59|5020.85|5020.85|5021.59|5021.59|5020.85|5020.85|0
1621590720000|2021-05-21 09:52:00|5021.43|5021.43|5019.08|5019.08|5021.67|5021.67|5019.08|5019.08|0
1621590730000|2021-05-21 09:52:10|5019.03|5019.03|5020.67|5020.67|5020.67|5020.67|5019|5019|0
1621590740000|2021-05-21 09:52:20|5020.38|5020.38|5021.37|5021.37|5021.37|5021.37|5020.38|5020.38|0
1621590750000|2021-05-21 09:52:30|5022.52|5022.52|5020.79|5020.79|5022.52|5022.52|5020.79|5020.79|0
1621590760000|2021-05-21 09:52:40|5020.07|5020.07|5021.65|5021.65|5022.52|5022.52|5020.07|5020.07|0
1621590770000|2021-05-21 09:52:50|5021.18|5021.18|5021.42|5021.42|5021.42|5021.42|5021.18|5021.18|0
1621590780000|2021-05-21 09:53:00|5022.81|5022.81|5019.24|5019.24|5022.81|5022.81|5019.24|5019.24|0
1621590790000|2021-05-21 09:53:10|5018.12|5018.12|5018.43|5018.43|5019.59|5019.59|5017.64|5017.64|0
1621590810000|2021-05-21 09:53:30|5019.01|5019.01|5018.48|5018.48|5019.01|5019.01|5018.19|5018.19|0
1621590820000|2021-05-21 09:53:40|5018.19|5018.19|5018.67|5018.67|5019.54|5019.54|5018.19|5018.19|0
1621590830000|2021-05-21 09:53:50|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|0
1621590840000|2021-05-21 09:54:00|5019.01|5019.01|5015.22|5015.22|5019.01|5019.01|5015.22|5015.22|0
1621590850000|2021-05-21 09:54:10|5014.64|5014.64|5015.55|5015.55|5015.84|5015.84|5014.45|5014.45|0
1621590860000|2021-05-21 09:54:20|5014.54|5014.54|5015.29|5015.29|5015.29|5015.29|5014.54|5014.54|0
1621590870000|2021-05-21 09:54:30|5015.94|5015.94|5016.39|5016.39|5016.39|5016.39|5015.94|5015.94|0
1621590880000|2021-05-21 09:54:40|5016.36|5016.36|5016.71|5016.71|5016.71|5016.71|5015.56|5015.56|0
1621590890000|2021-05-21 09:54:50|5017.38|5017.38|5016.92|5016.92|5017.38|5017.38|5016.03|5016.03|0
1621590900000|2021-05-21 09:55:00|5017.78|5017.78|5014.71|5014.71|5017.78|5017.78|5014.71|5014.71|0
1621590910000|2021-05-21 09:55:10|5014.68|5014.68|5014.92|5014.92|5015.83|5015.83|5014.68|5014.68|0
1621590930000|2021-05-21 09:55:30|5015.5|5015.5|5014.92|5014.92|5015.98|5015.98|5014.92|5014.92|0
1621590940000|2021-05-21 09:55:40|5014.71|5014.71|5015.75|5015.75|5015.87|5015.87|5014.71|5014.71|0
1621590950000|2021-05-21 09:55:50|5015.22|5015.22|5014.89|5014.89|5015.22|5015.22|5014.89|5014.89|0
1621590960000|2021-05-21 09:56:00|5015.47|5015.47|5014.39|5014.39|5015.47|5015.47|5014.39|5014.39|0
1621590970000|2021-05-21 09:56:10|5014.97|5014.97|5014.2|5014.2|5014.97|5014.97|5014.2|5014.2|0
1621590980000|2021-05-21 09:56:20|5013.91|5013.91|5014.65|5014.65|5014.65|5014.65|5013.91|5013.91|0
1621590990000|2021-05-21 09:56:30|5015.23|5015.23|5013.79|5013.79|5015.23|5015.23|5013.79|5013.79|0
1621591000000|2021-05-21 09:56:40|5013.28|5013.28|5014.15|5014.15|5014.39|5014.39|5013.28|5013.28|0
1621591010000|2021-05-21 09:56:50|5013.91|5013.91|5012.88|5012.88|5013.91|5013.91|5012.88|5012.88|0
1621591020000|2021-05-21 09:57:00|5013.69|5013.69|5012.96|5012.96|5013.69|5013.69|5012.88|5012.88|0
1621591030000|2021-05-21 09:57:10|5013.24|5013.24|5014.52|5014.52|5014.97|5014.97|5013.24|5013.24|0
1621591040000|2021-05-21 09:57:20|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|0
1621591050000|2021-05-21 09:57:30|5014.8|5014.8|5013.99|5013.99|5014.8|5014.8|5013.99|5013.99|0
1621591060000|2021-05-21 09:57:40|5014.23|5014.23|5014.52|5014.52|5015.09|5015.09|5014.23|5014.23|0
1621591070000|2021-05-21 09:57:50|5013.46|5013.46|5012.04|5012.04|5013.46|5013.46|5012.04|5012.04|0
1621591080000|2021-05-21 09:58:00|5011.83|5011.83|5011.64|5011.64|5011.88|5011.88|5011.64|5011.64|0
1621591090000|2021-05-21 09:58:10|5012.7|5012.7|5013.39|5013.39|5013.39|5013.39|5012.7|5012.7|0
1621591100000|2021-05-21 09:58:20|5013.1|5013.1|5013.1|5013.1|5013.1|5013.1|5012.57|5012.57|0
1621591110000|2021-05-21 09:58:30|5013.68|5013.68|5016.71|5016.71|5017.47|5017.47|5013.68|5013.68|0
1621591120000|2021-05-21 09:58:40|5017.28|5017.28|5017.26|5017.26|5018.15|5018.15|5017.26|5017.26|0
1621591130000|2021-05-21 09:58:50|5017.74|5017.74|5017.98|5017.98|5017.98|5017.98|5017.74|5017.74|0
1621591140000|2021-05-21 09:59:00|5018.85|5018.85|5019.59|5019.59|5019.62|5019.62|5018.85|5018.85|0
1621591150000|2021-05-21 09:59:10|5019.35|5019.35|5021.25|5021.25|5021.82|5021.82|5019.35|5019.35|0
1621591160000|2021-05-21 09:59:20|5022.06|5022.06|5022.83|5022.83|5023.31|5023.31|5022.06|5022.06|0
1621591170000|2021-05-21 09:59:30|5023.12|5023.12|5022.71|5022.71|5023.41|5023.41|5022.71|5022.71|0
1621591180000|2021-05-21 09:59:40|5021.75|5021.75|5022.4|5022.4|5022.4|5022.4|5020.77|5020.77|0
1621591190000|2021-05-21 09:59:50|5021.25|5021.25|5021.25|5021.25|5021.25|5021.25|5021.25|5021.25|0
1621591200000|2021-05-21 10:00:00|5020.67|5020.67|5019.95|5019.95|5020.67|5020.67|5019.95|5019.95|0
1621591210000|2021-05-21 10:00:10|5019.5|5019.5|5016.15|5016.15|5019.5|5019.5|5016.15|5016.15|0
1621591220000|2021-05-21 10:00:20|5015.68|5015.68|5015.92|5015.92|5015.92|5015.92|5015.68|5015.68|0
1621591240000|2021-05-21 10:00:40|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|0
1621591250000|2021-05-21 10:00:50|5015.75|5015.75|5014.28|5014.28|5015.75|5015.75|5014.28|5014.28|0
1621591260000|2021-05-21 10:01:00|5012.85|5012.85|5012.85|5012.85|5012.85|5012.85|5012.85|5012.85|0
1621591270000|2021-05-21 10:01:10|5013.09|5013.09|5012.8|5012.8|5013.09|5013.09|5012.8|5012.8|0
1621591280000|2021-05-21 10:01:20|5012.84|5012.84|5012.85|5012.85|5012.85|5012.85|5012.84|5012.84|0
1621591300000|2021-05-21 10:01:40|5012.84|5012.84|5012.55|5012.55|5012.84|5012.84|5012.55|5012.55|0
1621591310000|2021-05-21 10:01:50|5011.23|5011.23|5010.32|5010.32|5011.23|5011.23|5010.32|5010.32|0
1621591320000|2021-05-21 10:02:00|5009.45|5009.45|5009.69|5009.69|5010.17|5010.17|5009.45|5009.45|0
1621591350000|2021-05-21 10:02:30|5009.63|5009.63|5008.39|5008.39|5009.63|5009.63|5008.39|5008.39|0
1621591390000|2021-05-21 10:03:10|5008.6|5008.6|5008.39|5008.39|5008.6|5008.6|5008.39|5008.39|0
1621591400000|2021-05-21 10:03:20|5009.73|5009.73|5011.58|5011.58|5011.58|5011.58|5009.44|5009.44|0
1621591410000|2021-05-21 10:03:30|5011.66|5011.66|5011.66|5011.66|5011.66|5011.66|5011.66|5011.66|0
1621591430000|2021-05-21 10:03:50|5011.95|5011.95|5011.95|5011.95|5012.23|5012.23|5011.95|5011.95|0
1621591440000|2021-05-21 10:04:00|5012.96|5012.96|5014.3|5014.3|5014.34|5014.34|5012.96|5012.96|0
1621591450000|2021-05-21 10:04:10|5014.54|5014.54|5014.54|5014.54|5014.54|5014.54|5014.54|5014.54|0
1621591460000|2021-05-21 10:04:20|5014.83|5014.83|5014.54|5014.54|5014.83|5014.83|5014.54|5014.54|0
1621591480000|2021-05-21 10:04:40|5014.76|5014.76|5014.47|5014.47|5014.76|5014.76|5014.47|5014.47|0
1621591490000|2021-05-21 10:04:50|5014.23|5014.23|5013.8|5013.8|5014.23|5014.23|5013.8|5013.8|0
1621591500000|2021-05-21 10:05:00|5013.56|5013.56|5013.56|5013.56|5013.56|5013.56|5013.56|5013.56|0
1621591520000|2021-05-21 10:05:20|5013.27|5013.27|5015.09|5015.09|5015.09|5015.09|5013.27|5013.27|0
1621591530000|2021-05-21 10:05:30|5015.74|5015.74|5017.43|5017.43|5017.47|5017.47|5015.74|5015.74|0
1621591540000|2021-05-21 10:05:40|5017.72|5017.72|5017.72|5017.72|5017.72|5017.72|5017.72|5017.72|0
1621591550000|2021-05-21 10:05:50|5018.15|5018.15|5017.65|5017.65|5018.15|5018.15|5017.65|5017.65|0
1621591580000|2021-05-21 10:06:20|5018.12|5018.12|5018.12|5018.12|5018.12|5018.12|5018.12|5018.12|0
1621591600000|2021-05-21 10:06:40|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|0
1621591610000|2021-05-21 10:06:50|5018.65|5018.65|5019.25|5019.25|5019.25|5019.25|5018.65|5018.65|0
1621591620000|2021-05-21 10:07:00|5019.23|5019.23|5018.66|5018.66|5019.23|5019.23|5018.66|5018.66|0
1621591630000|2021-05-21 10:07:10|5019.3|5019.3|5019.01|5019.01|5019.3|5019.3|5018.54|5018.54|0
1621591640000|2021-05-21 10:07:20|5019|5019|5018.78|5018.78|5019|5019|5018.78|5018.78|0
1621591660000|2021-05-21 10:07:40|5019.36|5019.36|5019.79|5019.79|5019.79|5019.79|5019.36|5019.36|0
1621591670000|2021-05-21 10:07:50|5020.27|5020.27|5020.27|5020.27|5020.27|5020.27|5020.27|5020.27|0
1621591680000|2021-05-21 10:08:00|5019.98|5019.98|5020.27|5020.27|5020.27|5020.27|5019.98|5019.98|0
1621591690000|2021-05-21 10:08:10|5019.98|5019.98|5021.01|5021.01|5021.01|5021.01|5019.98|5019.98|0
1621591700000|2021-05-21 10:08:20|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|0
1621591710000|2021-05-21 10:08:30|5021.25|5021.25|5022.55|5022.55|5022.55|5022.55|5021.25|5021.25|0
1621591730000|2021-05-21 10:08:50|5022.34|5022.34|5022.34|5022.34|5022.63|5022.63|5022.34|5022.34|0
1621591740000|2021-05-21 10:09:00|5022.05|5022.05|5021.83|5021.83|5022.05|5022.05|5021.59|5021.59|0
1621591750000|2021-05-21 10:09:10|5022.12|5022.12|5022.08|5022.08|5022.12|5022.12|5022.08|5022.08|0
1621591760000|2021-05-21 10:09:20|5022.37|5022.37|5022.87|5022.87|5022.87|5022.87|5022.37|5022.37|0
1621591770000|2021-05-21 10:09:30|5022.66|5022.66|5022.66|5022.66|5022.66|5022.66|5022.66|5022.66|0
1621591780000|2021-05-21 10:09:40|5022.2|5022.2|5022.24|5022.24|5022.24|5022.24|5022.2|5022.2|0
1621591790000|2021-05-21 10:09:50|5022.2|5022.2|5021.63|5021.63|5022.2|5022.2|5021.63|5021.63|0
1621591800000|2021-05-21 10:10:00|5021.91|5021.91|5022.1|5022.1|5022.1|5022.1|5021.63|5021.63|0
1621591810000|2021-05-21 10:10:10|5021.63|5021.63|5021.84|5021.84|5021.84|5021.84|5021.63|5021.63|0
1621591820000|2021-05-21 10:10:20|5022.27|5022.27|5022.77|5022.77|5022.99|5022.99|5022.27|5022.27|0
1621591830000|2021-05-21 10:10:30|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|0
1621591840000|2021-05-21 10:10:40|5024.72|5024.72|5025.2|5025.2|5025.2|5025.2|5024.72|5024.72|0
1621591850000|2021-05-21 10:10:50|5024.41|5024.41|5024.41|5024.41|5024.41|5024.41|5024.41|5024.41|0
1621591860000|2021-05-21 10:11:00|5024.42|5024.42|5023.7|5023.7|5024.42|5024.42|5023.7|5023.7|0
1621591870000|2021-05-21 10:11:10|5023.99|5023.99|5023.49|5023.49|5023.99|5023.99|5023.49|5023.49|0
1621591880000|2021-05-21 10:11:20|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|0
1621591890000|2021-05-21 10:11:30|5023.29|5023.29|5023.22|5023.22|5023.29|5023.29|5023|5023|0
1621591900000|2021-05-21 10:11:40|5023.44|5023.44|5023.22|5023.22|5023.65|5023.65|5023.22|5023.22|0
1621591920000|2021-05-21 10:12:00|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|0
1621591930000|2021-05-21 10:12:10|5023.51|5023.51|5025|5025|5025|5025|5023.51|5023.51|0
1621591940000|2021-05-21 10:12:20|5025.04|5025.04|5025.04|5025.04|5025.04|5025.04|5025.04|5025.04|0
1621591950000|2021-05-21 10:12:30|5025.02|5025.02|5025.48|5025.48|5025.48|5025.48|5025.02|5025.02|0
1621591960000|2021-05-21 10:12:40|5025.46|5025.46|5025.39|5025.39|5025.46|5025.46|5025.39|5025.39|0
1621591970000|2021-05-21 10:12:50|5025.18|5025.18|5025.19|5025.19|5025.19|5025.19|5025.18|5025.18|0
1621591980000|2021-05-21 10:13:00|5025.48|5025.48|5025.77|5025.77|5025.77|5025.77|5025.48|5025.48|0
1621591990000|2021-05-21 10:13:10|5025.53|5025.53|5025.82|5025.82|5025.82|5025.82|5025.53|5025.53|0
1621592000000|2021-05-21 10:13:20|5025.85|5025.85|5025.83|5025.83|5025.85|5025.85|5025.83|5025.83|0
1621592040000|2021-05-21 10:14:00|5025.13|5025.13|5024.79|5024.79|5025.37|5025.37|5024.79|5024.79|0
1621592050000|2021-05-21 10:14:10|5025.03|5025.03|5025.08|5025.08|5025.31|5025.31|5025.03|5025.03|0
1621592060000|2021-05-21 10:14:20|5025.09|5025.09|5025.08|5025.08|5025.11|5025.11|5025.08|5025.08|0
1621592070000|2021-05-21 10:14:30|5025.06|5025.06|5025.06|5025.06|5025.06|5025.06|5025.06|5025.06|0
1621592080000|2021-05-21 10:14:40|5024.55|5024.55|5024.31|5024.31|5024.55|5024.55|5024.31|5024.31|0
1621592090000|2021-05-21 10:14:50|5024.34|5024.34|5024.37|5024.37|5024.39|5024.39|5024.34|5024.34|0
1621592100000|2021-05-21 10:15:00|5024.08|5024.08|5024.6|5024.6|5024.6|5024.6|5024.08|5024.08|0
1621592120000|2021-05-21 10:15:20|5024.64|5024.64|5024.9|5024.9|5024.9|5024.9|5024.64|5024.64|0
1621592130000|2021-05-21 10:15:30|5024.86|5024.86|5025.1|5025.1|5025.1|5025.1|5024.86|5024.86|0
1621592140000|2021-05-21 10:15:40|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|0
1621592160000|2021-05-21 10:16:00|5025.35|5025.35|5026.17|5026.17|5026.46|5026.46|5025.35|5025.35|0
1621592170000|2021-05-21 10:16:10|5026.15|5026.15|5025.86|5025.86|5026.72|5026.72|5025.86|5025.86|0
1621592180000|2021-05-21 10:16:20|5025.57|5025.57|5026.44|5026.44|5026.44|5026.44|5025.57|5025.57|0
1621592190000|2021-05-21 10:16:30|5026.72|5026.72|5026.25|5026.25|5026.72|5026.72|5026.25|5026.25|0
1621592200000|2021-05-21 10:16:40|5026.49|5026.49|5026.49|5026.49|5026.49|5026.49|5026.49|5026.49|0
1621592210000|2021-05-21 10:16:50|5026.2|5026.2|5026.16|5026.16|5026.2|5026.2|5026.16|5026.16|0
1621592230000|2021-05-21 10:17:10|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|0
1621592240000|2021-05-21 10:17:20|5026.23|5026.23|5026.47|5026.47|5026.47|5026.47|5026.18|5026.18|0
1621592260000|2021-05-21 10:17:40|5026.7|5026.7|5027.86|5027.86|5027.86|5027.86|5026.7|5026.7|0
1621592270000|2021-05-21 10:17:50|5027.28|5027.28|5027.07|5027.07|5027.28|5027.28|5027.07|5027.07|0
1621592280000|2021-05-21 10:18:00|5026.83|5026.83|5026.59|5026.59|5026.83|5026.83|5026.59|5026.59|0
1621592300000|2021-05-21 10:18:20|5026.81|5026.81|5026.59|5026.59|5027.74|5027.74|5026.59|5026.59|0
1621592310000|2021-05-21 10:18:30|5027.07|5027.07|5027.08|5027.08|5027.08|5027.08|5027.07|5027.07|0
1621592320000|2021-05-21 10:18:40|5026.84|5026.84|5026.86|5026.86|5026.86|5026.86|5026.84|5026.84|0
1621592330000|2021-05-21 10:18:50|5027.31|5027.31|5027.55|5027.55|5027.55|5027.55|5027.31|5027.31|0
1621592340000|2021-05-21 10:19:00|5028.8|5028.8|5031.15|5031.15|5031.15|5031.15|5028.8|5028.8|0
1621592350000|2021-05-21 10:19:10|5030.86|5030.86|5030.86|5030.86|5030.86|5030.86|5030.86|5030.86|0
1621592360000|2021-05-21 10:19:20|5030.38|5030.38|5030.35|5030.35|5030.38|5030.38|5030.35|5030.35|0
1621592370000|2021-05-21 10:19:30|5030.38|5030.38|5030.38|5030.38|5030.38|5030.38|5030.38|5030.38|0
1621592380000|2021-05-21 10:19:40|5030.62|5030.62|5030.65|5030.65|5030.65|5030.65|5030.41|5030.41|0
1621592390000|2021-05-21 10:19:50|5030.86|5030.86|5031.08|5031.08|5031.08|5031.08|5030.86|5030.86|0
1621592400000|2021-05-21 10:20:00|5031.37|5031.37|5030.84|5030.84|5031.37|5031.37|5030.84|5030.84|0
1621592410000|2021-05-21 10:20:10|5031.13|5031.13|5031.82|5031.82|5031.82|5031.82|5031.13|5031.13|0
1621592420000|2021-05-21 10:20:20|5031.61|5031.61|5031.61|5031.61|5031.61|5031.61|5031.37|5031.37|0
1621592430000|2021-05-21 10:20:30|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|0
1621592440000|2021-05-21 10:20:40|5032.11|5032.11|5032.28|5032.28|5032.33|5032.33|5032.11|5032.11|0
1621592450000|2021-05-21 10:20:50|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|0
1621592460000|2021-05-21 10:21:00|5032.1|5032.1|5031.65|5031.65|5032.1|5032.1|5031.65|5031.65|0
1621592470000|2021-05-21 10:21:10|5031.41|5031.41|5031.19|5031.19|5031.41|5031.41|5031.19|5031.19|0
1621592490000|2021-05-21 10:21:30|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|0
1621592500000|2021-05-21 10:21:40|5031.19|5031.19|5031.19|5031.19|5031.19|5031.19|5031.19|5031.19|0
1621592510000|2021-05-21 10:21:50|5031.22|5031.22|5032.09|5032.09|5032.09|5032.09|5031.22|5031.22|0
1621592520000|2021-05-21 10:22:00|5032.32|5032.32|5032.56|5032.56|5032.56|5032.56|5032.32|5032.32|0
1621592530000|2021-05-21 10:22:10|5032.32|5032.32|5033.11|5033.11|5033.19|5033.19|5032.32|5032.32|0
1621592540000|2021-05-21 10:22:20|5033.33|5033.33|5033.68|5033.68|5033.68|5033.68|5033.33|5033.33|0
1621592550000|2021-05-21 10:22:30|5033.89|5033.89|5034.95|5034.95|5034.95|5034.95|5033.89|5033.89|0
1621592560000|2021-05-21 10:22:40|5035.64|5035.64|5034.95|5034.95|5035.64|5035.64|5034.95|5034.95|0
1621592580000|2021-05-21 10:23:00|5034.37|5034.37|5033.39|5033.39|5034.37|5034.37|5033.39|5033.39|0
1621592590000|2021-05-21 10:23:10|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|0
1621592600000|2021-05-21 10:23:20|5032.67|5032.67|5032.67|5032.67|5032.67|5032.67|5032.67|5032.67|0
1621592610000|2021-05-21 10:23:30|5032.68|5032.68|5032.65|5032.65|5032.68|5032.68|5032.65|5032.65|0
1621592620000|2021-05-21 10:23:40|5033.1|5033.1|5033.9|5033.9|5033.9|5033.9|5033.1|5033.1|0
1621592630000|2021-05-21 10:23:50|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|0
1621592650000|2021-05-21 10:24:10|5034.17|5034.17|5033.48|5033.48|5034.17|5034.17|5033.48|5033.48|0
1621592660000|2021-05-21 10:24:20|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|0
1621592670000|2021-05-21 10:24:30|5033.64|5033.64|5033.62|5033.62|5033.64|5033.64|5033.62|5033.62|0
1621592680000|2021-05-21 10:24:40|5034.49|5034.49|5035.47|5035.47|5035.47|5035.47|5034.49|5034.49|0
1621592700000|2021-05-21 10:25:00|5035.25|5035.25|5033.62|5033.62|5035.25|5035.25|5033.62|5033.62|0
1621592710000|2021-05-21 10:25:10|5033.86|5033.86|5033.86|5033.86|5033.86|5033.86|5033.86|5033.86|0
1621592730000|2021-05-21 10:25:30|5033.62|5033.62|5032.9|5032.9|5033.62|5033.62|5032.66|5032.66|0
1621592740000|2021-05-21 10:25:40|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|0
1621592750000|2021-05-21 10:25:50|5033.95|5033.95|5034.39|5034.39|5034.39|5034.39|5033.95|5033.95|0
1621592760000|2021-05-21 10:26:00|5033.64|5033.64|5033.64|5033.64|5033.64|5033.64|5033.64|5033.64|0
1621592770000|2021-05-21 10:26:10|5032.85|5032.85|5032.85|5032.85|5032.85|5032.85|5032.85|5032.85|0
1621592780000|2021-05-21 10:26:20|5032.89|5032.89|5032.89|5032.89|5032.89|5032.89|5032.89|5032.89|0
1621592790000|2021-05-21 10:26:30|5032.43|5032.43|5032.14|5032.14|5032.43|5032.43|5032.14|5032.14|0
1621592830000|2021-05-21 10:27:10|5032.94|5032.94|5032.92|5032.92|5032.94|5032.94|5032.92|5032.92|0
1621592840000|2021-05-21 10:27:20|5033.21|5033.21|5033.66|5033.66|5033.66|5033.66|5033.21|5033.21|0
1621592850000|2021-05-21 10:27:30|5033.9|5033.9|5034.33|5034.33|5034.33|5034.33|5033.9|5033.9|0
1621592860000|2021-05-21 10:27:40|5034.86|5034.86|5034.85|5034.85|5034.86|5034.86|5034.85|5034.85|0
1621592870000|2021-05-21 10:27:50|5034.83|5034.83|5034.83|5034.83|5034.83|5034.83|5034.83|5034.83|0
1621592880000|2021-05-21 10:28:00|5034.54|5034.54|5034.06|5034.06|5034.54|5034.54|5034.06|5034.06|0
1621592890000|2021-05-21 10:28:10|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|0
1621592900000|2021-05-21 10:28:20|5033.27|5033.27|5033.27|5033.27|5033.27|5033.27|5033.27|5033.27|0
1621592910000|2021-05-21 10:28:30|5032.81|5032.81|5032.81|5032.81|5032.81|5032.81|5032.81|5032.81|0
1621592920000|2021-05-21 10:28:40|5032.6|5032.6|5032.6|5032.6|5032.6|5032.6|5032.6|5032.6|0
1621592930000|2021-05-21 10:28:50|5032.36|5032.36|5032.1|5032.1|5032.36|5032.36|5032.07|5032.07|0
1621592940000|2021-05-21 10:29:00|5031.86|5031.86|5031.38|5031.38|5031.86|5031.86|5031.38|5031.38|0
1621592950000|2021-05-21 10:29:10|5031.86|5031.86|5031.57|5031.57|5031.86|5031.86|5031.57|5031.57|0
1621593000000|2021-05-21 10:30:00|5031.28|5031.28|5030.05|5030.05|5031.28|5031.28|5030.05|5030.05|0
1621593020000|2021-05-21 10:30:20|5030.62|5030.62|5031.77|5031.77|5031.77|5031.77|5030.62|5030.62|0
1621593030000|2021-05-21 10:30:30|5030.81|5030.81|5030.81|5030.81|5030.81|5030.81|5030.81|5030.81|0
1621593040000|2021-05-21 10:30:40|5030.57|5030.57|5030.79|5030.79|5030.79|5030.79|5030.57|5030.57|0
1621593050000|2021-05-21 10:30:50|5030.36|5030.36|5030.07|5030.07|5030.36|5030.36|5030.07|5030.07|0
1621593060000|2021-05-21 10:31:00|5029.85|5029.85|5028.68|5028.68|5029.85|5029.85|5028.68|5028.68|0
1621593070000|2021-05-21 10:31:10|5029.11|5029.11|5028.87|5028.87|5029.3|5029.3|5028.87|5028.87|0
1621593090000|2021-05-21 10:31:30|5029.11|5029.11|5030.02|5030.02|5030.02|5030.02|5029.11|5029.11|0
1621593100000|2021-05-21 10:31:40|5030.03|5030.03|5030.92|5030.92|5030.92|5030.92|5030.03|5030.03|0
1621593110000|2021-05-21 10:31:50|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|0
1621593120000|2021-05-21 10:32:00|5030.96|5030.96|5030.88|5030.88|5030.96|5030.96|5030.88|5030.88|0
1621593140000|2021-05-21 10:32:20|5031.36|5031.36|5031.36|5031.36|5031.36|5031.36|5031.36|5031.36|0
1621593150000|2021-05-21 10:32:30|5031.99|5031.99|5032.78|5032.78|5032.78|5032.78|5031.99|5031.99|0
1621593160000|2021-05-21 10:32:40|5032.76|5032.76|5034.56|5034.56|5034.78|5034.78|5032.76|5032.76|0
1621593180000|2021-05-21 10:33:00|5034.54|5034.54|5033.48|5033.48|5034.56|5034.56|5033.48|5033.48|0
1621593210000|2021-05-21 10:33:30|5032.9|5032.9|5033.56|5033.56|5033.56|5033.56|5032.61|5032.61|0
1621593220000|2021-05-21 10:33:40|5033.52|5033.52|5033.56|5033.56|5033.56|5033.56|5033.52|5033.52|0
1621593240000|2021-05-21 10:34:00|5033.78|5033.78|5033.27|5033.27|5033.78|5033.78|5033.27|5033.27|0
1621593270000|2021-05-21 10:34:30|5033.56|5033.56|5033.85|5033.85|5033.85|5033.85|5033.56|5033.56|0
1621593280000|2021-05-21 10:34:40|5034.14|5034.14|5034.14|5034.14|5034.14|5034.14|5034.14|5034.14|0
1621593290000|2021-05-21 10:34:50|5033.85|5033.85|5033.82|5033.82|5033.85|5033.85|5033.82|5033.82|0
1621593300000|2021-05-21 10:35:00|5033.54|5033.54|5034.11|5034.11|5034.11|5034.11|5033.54|5033.54|0
1621593320000|2021-05-21 10:35:20|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|0
1621593330000|2021-05-21 10:35:30|5034.29|5034.29|5034.07|5034.07|5034.29|5034.29|5034.07|5034.07|0
1621593340000|2021-05-21 10:35:40|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|0
1621593350000|2021-05-21 10:35:50|5034.53|5034.53|5035.11|5035.11|5035.11|5035.11|5034.53|5034.53|0
1621593360000|2021-05-21 10:36:00|5034.82|5034.82|5034.82|5034.82|5034.82|5034.82|5034.82|5034.82|0
1621593390000|2021-05-21 10:36:30|5035.11|5035.11|5035.11|5035.11|5035.11|5035.11|5035.11|5035.11|0
1621593400000|2021-05-21 10:36:40|5035.35|5035.35|5034.12|5034.12|5035.64|5035.64|5034.12|5034.12|0
1621593410000|2021-05-21 10:36:50|5033.91|5033.91|5034.2|5034.2|5034.2|5034.2|5033.91|5033.91|0
1621593420000|2021-05-21 10:37:00|5034.24|5034.24|5033.25|5033.25|5034.53|5034.53|5033.25|5033.25|0
1621593430000|2021-05-21 10:37:10|5033.01|5033.01|5032.73|5032.73|5033.01|5033.01|5032.73|5032.73|0
1621593440000|2021-05-21 10:37:20|5032.29|5032.29|5032.7|5032.7|5032.99|5032.99|5032.29|5032.29|0
1621593450000|2021-05-21 10:37:30|5032.47|5032.47|5032.94|5032.94|5032.94|5032.94|5032.47|5032.47|0
1621593480000|2021-05-21 10:38:00|5032.7|5032.7|5032.13|5032.13|5032.7|5032.7|5032.13|5032.13|0
1621593490000|2021-05-21 10:38:10|5031.89|5031.89|5033.4|5033.4|5033.4|5033.4|5031.89|5031.89|0
1621593500000|2021-05-21 10:38:20|5033.64|5033.64|5033.88|5033.88|5033.88|5033.88|5033.64|5033.64|0
1621593510000|2021-05-21 10:38:30|5034.45|5034.45|5034.17|5034.17|5034.45|5034.45|5033.93|5033.93|0
1621593530000|2021-05-21 10:38:50|5032.6|5032.6|5032.59|5032.59|5032.6|5032.6|5032.59|5032.59|0
1621593540000|2021-05-21 10:39:00|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|0
1621593550000|2021-05-21 10:39:10|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|0
1621593560000|2021-05-21 10:39:20|5033.52|5033.52|5036.31|5036.31|5036.31|5036.31|5033.52|5033.52|0
1621593570000|2021-05-21 10:39:30|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|0
1621593580000|2021-05-21 10:39:40|5036.31|5036.31|5036.31|5036.31|5036.31|5036.31|5036.31|5036.31|0
1621593590000|2021-05-21 10:39:50|5036.02|5036.02|5036.02|5036.02|5036.02|5036.02|5036.02|5036.02|0
1621593600000|2021-05-21 10:40:00|5036.45|5036.45|5035.47|5035.47|5036.45|5036.45|5035.47|5035.47|0
1621593610000|2021-05-21 10:40:10|5035.18|5035.18|5034.44|5034.44|5035.18|5035.18|5034.44|5034.44|0
1621593620000|2021-05-21 10:40:20|5034.2|5034.2|5034.15|5034.15|5034.2|5034.2|5034.15|5034.15|0
1621593630000|2021-05-21 10:40:30|5034.63|5034.63|5034.63|5034.63|5034.63|5034.63|5034.63|5034.63|0
1621593640000|2021-05-21 10:40:40|5034.34|5034.34|5033.32|5033.32|5034.34|5034.34|5033.32|5033.32|0
1621593650000|2021-05-21 10:40:50|5034.01|5034.01|5034.3|5034.3|5034.3|5034.3|5034.01|5034.01|0
1621593680000|2021-05-21 10:41:20|5034.76|5034.76|5034.76|5034.76|5034.76|5034.76|5034.76|5034.76|0
1621593690000|2021-05-21 10:41:30|5034.74|5034.74|5034|5034|5034.74|5034.74|5034|5034|0
1621593700000|2021-05-21 10:41:40|5034.02|5034.02|5033.46|5033.46|5034.02|5034.02|5033.46|5033.46|0
1621593710000|2021-05-21 10:41:50|5033.22|5033.22|5032.94|5032.94|5033.22|5033.22|5032.94|5032.94|0
1621593720000|2021-05-21 10:42:00|5032.9|5032.9|5030.62|5030.62|5032.9|5032.9|5030.62|5030.62|0
1621593730000|2021-05-21 10:42:10|5030.33|5030.33|5029.72|5029.72|5030.33|5030.33|5029.72|5029.72|0
1621593760000|2021-05-21 10:42:40|5030.01|5030.01|5030.01|5030.01|5030.01|5030.01|5030.01|5030.01|0
1621593770000|2021-05-21 10:42:50|5030.06|5030.06|5030.59|5030.59|5030.59|5030.59|5029.85|5029.85|0
1621593780000|2021-05-21 10:43:00|5030.35|5030.35|5030.34|5030.34|5030.35|5030.35|5030.34|5030.34|0
1621593800000|2021-05-21 10:43:20|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|0
1621593830000|2021-05-21 10:43:50|5029.26|5029.26|5029.26|5029.26|5029.26|5029.26|5029.26|5029.26|0
1621593840000|2021-05-21 10:44:00|5028.5|5028.5|5027.93|5027.93|5028.5|5028.5|5027.64|5027.64|0
1621593850000|2021-05-21 10:44:10|5027.64|5027.64|5028.46|5028.46|5028.46|5028.46|5027.64|5027.64|0
1621593870000|2021-05-21 10:44:30|5028.54|5028.54|5028.54|5028.54|5028.54|5028.54|5028.54|5028.54|0
1621593880000|2021-05-21 10:44:40|5028.34|5028.34|5028.34|5028.34|5028.34|5028.34|5028.34|5028.34|0
1621593890000|2021-05-21 10:44:50|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|0
1621593900000|2021-05-21 10:45:00|5029.09|5029.09|5029.38|5029.38|5029.38|5029.38|5029.09|5029.09|0
1621593920000|2021-05-21 10:45:20|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|0
1621593940000|2021-05-21 10:45:40|5029.59|5029.59|5029.59|5029.59|5029.59|5029.59|5029.59|5029.59|0
1621593950000|2021-05-21 10:45:50|5030.02|5030.02|5030.31|5030.31|5030.31|5030.31|5030.02|5030.02|0
1621593960000|2021-05-21 10:46:00|5030.55|5030.55|5031.74|5031.74|5031.74|5031.74|5030.55|5030.55|0
1621593970000|2021-05-21 10:46:10|5031.73|5031.73|5031.73|5031.73|5031.73|5031.73|5031.73|5031.73|0
1621593980000|2021-05-21 10:46:20|5031.49|5031.49|5031.49|5031.49|5031.49|5031.49|5031.49|5031.49|0
1621594010000|2021-05-21 10:46:50|5031.78|5031.78|5031.54|5031.54|5031.78|5031.78|5031.54|5031.54|0
1621594020000|2021-05-21 10:47:00|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|0
1621594040000|2021-05-21 10:47:20|5032.02|5032.02|5032.02|5032.02|5032.02|5032.02|5032.02|5032.02|0
1621594050000|2021-05-21 10:47:30|5032.31|5032.31|5034.01|5034.01|5034.23|5034.23|5032.31|5032.31|0
1621594070000|2021-05-21 10:47:50|5034.25|5034.25|5034.25|5034.25|5034.25|5034.25|5034.25|5034.25|0
1621594080000|2021-05-21 10:48:00|5034.54|5034.54|5034.51|5034.51|5034.54|5034.54|5034.51|5034.51|0
1621594110000|2021-05-21 10:48:30|5035.76|5035.76|5035.73|5035.73|5036.21|5036.21|5035.73|5035.73|0
1621594130000|2021-05-21 10:48:50|5035.97|5035.97|5035.88|5035.88|5036.79|5036.79|5035.88|5035.88|0
1621594140000|2021-05-21 10:49:00|5036.33|5036.33|5036.67|5036.67|5036.67|5036.67|5036.33|5036.33|0
1621594150000|2021-05-21 10:49:10|5036.71|5036.71|5037.67|5037.67|5037.67|5037.67|5036.71|5036.71|0
1621594160000|2021-05-21 10:49:20|5037.91|5037.91|5038.13|5038.13|5038.13|5038.13|5037.91|5037.91|0
1621594170000|2021-05-21 10:49:30|5038.37|5038.37|5038.48|5038.48|5038.48|5038.48|5038.37|5038.37|0
1621594180000|2021-05-21 10:49:40|5039.47|5039.47|5039.95|5039.95|5039.95|5039.95|5039.47|5039.47|0
1621594200000|2021-05-21 10:50:00|5039.92|5039.92|5040.78|5040.78|5040.78|5040.78|5039.92|5039.92|0
1621594210000|2021-05-21 10:50:10|5040.21|5040.21|5040.21|5040.21|5040.21|5040.21|5040.21|5040.21|0
1621594220000|2021-05-21 10:50:20|5040.17|5040.17|5040.93|5040.93|5040.93|5040.93|5040.17|5040.17|0
1621594230000|2021-05-21 10:50:30|5040.95|5040.95|5040.71|5040.71|5040.95|5040.95|5040.71|5040.71|0
1621594240000|2021-05-21 10:50:40|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|0
1621594250000|2021-05-21 10:50:50|5041.29|5041.29|5041.29|5041.29|5041.29|5041.29|5041.29|5041.29|0
1621594260000|2021-05-21 10:51:00|5041.24|5041.24|5040.95|5040.95|5041.24|5041.24|5040.95|5040.95|0
1621594270000|2021-05-21 10:51:10|5041.19|5041.19|5041.41|5041.41|5041.43|5041.43|5041.19|5041.19|0
1621594280000|2021-05-21 10:51:20|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|0
1621594290000|2021-05-21 10:51:30|5041.7|5041.7|5041.7|5041.7|5041.7|5041.7|5041.7|5041.7|0
1621594300000|2021-05-21 10:51:40|5041.41|5041.41|5041.41|5041.41|5041.41|5041.41|5041.41|5041.41|0
1621594310000|2021-05-21 10:51:50|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|0
1621594320000|2021-05-21 10:52:00|5041.6|5041.6|5042.32|5042.32|5042.32|5042.32|5041.6|5041.6|0
1621594330000|2021-05-21 10:52:10|5042.97|5042.97|5042.48|5042.48|5042.97|5042.97|5042.28|5042.28|0
1621594340000|2021-05-21 10:52:20|5042.71|5042.71|5042.95|5042.95|5042.95|5042.95|5042.71|5042.71|0
1621594350000|2021-05-21 10:52:30|5042.71|5042.71|5042.48|5042.48|5042.71|5042.71|5042.48|5042.48|0
1621594370000|2021-05-21 10:52:50|5042.71|5042.71|5042.71|5042.71|5042.71|5042.71|5042.71|5042.71|0
1621594380000|2021-05-21 10:53:00|5042.74|5042.74|5042.98|5042.98|5042.98|5042.98|5042.74|5042.74|0
1621594410000|2021-05-21 10:53:30|5042.97|5042.97|5042.53|5042.53|5042.98|5042.98|5042.5|5042.5|0
1621594420000|2021-05-21 10:53:40|5042.31|5042.31|5040.22|5040.22|5042.31|5042.31|5040.17|5040.17|0
1621594430000|2021-05-21 10:53:50|5041.01|5041.01|5041.04|5041.04|5041.05|5041.05|5041.01|5041.01|0
1621594450000|2021-05-21 10:54:10|5041.28|5041.28|5041.69|5041.69|5041.71|5041.71|5041.28|5041.28|0
1621594460000|2021-05-21 10:54:20|5042.51|5042.51|5042.97|5042.97|5042.97|5042.97|5042.51|5042.51|0
1621594470000|2021-05-21 10:54:30|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|0
1621594480000|2021-05-21 10:54:40|5043.3|5043.3|5044.21|5044.21|5044.21|5044.21|5043.3|5043.3|0
1621594490000|2021-05-21 10:54:50|5044.23|5044.23|5044.29|5044.29|5044.29|5044.29|5044.23|5044.23|0
1621594500000|2021-05-21 10:55:00|5045.16|5045.16|5044.63|5044.63|5045.16|5045.16|5044.63|5044.63|0
1621594510000|2021-05-21 10:55:10|5044.34|5044.34|5045.21|5045.21|5045.21|5045.21|5044.34|5044.34|0
1621594530000|2021-05-21 10:55:30|5045.49|5045.49|5045.97|5045.97|5045.97|5045.97|5045.49|5045.49|0
1621594550000|2021-05-21 10:55:50|5045.73|5045.73|5045.73|5045.73|5045.73|5045.73|5045.73|5045.73|0
1621594560000|2021-05-21 10:56:00|5045.21|5045.21|5044.75|5044.75|5045.21|5045.21|5044.75|5044.75|0
1621594580000|2021-05-21 10:56:20|5044.53|5044.53|5044.08|5044.08|5044.53|5044.53|5043.79|5043.79|0
1621594590000|2021-05-21 10:56:30|5043.84|5043.84|5043.62|5043.62|5043.84|5043.84|5043.62|5043.62|0
1621594610000|2021-05-21 10:56:50|5043.17|5043.17|5042.68|5042.68|5043.17|5043.17|5042.64|5042.64|0
1621594620000|2021-05-21 10:57:00|5042.64|5042.64|5042.42|5042.42|5042.64|5042.64|5042.42|5042.42|0
1621594630000|2021-05-21 10:57:10|5042.19|5042.19|5042.17|5042.17|5042.19|5042.19|5042.17|5042.17|0
1621594670000|2021-05-21 10:57:50|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|0
1621594680000|2021-05-21 10:58:00|5040.32|5040.32|5040.36|5040.36|5040.51|5040.51|5040.03|5040.03|0
1621594690000|2021-05-21 10:58:10|5040.12|5040.12|5040.92|5040.92|5040.92|5040.92|5040.12|5040.12|0
1621594700000|2021-05-21 10:58:20|5041.37|5041.37|5041.37|5041.37|5041.37|5041.37|5041.37|5041.37|0
1621594710000|2021-05-21 10:58:30|5041.9|5041.9|5042.57|5042.57|5042.57|5042.57|5041.9|5041.9|0
1621594720000|2021-05-21 10:58:40|5043.15|5043.15|5043.37|5043.37|5043.37|5043.37|5043.15|5043.15|0
1621594730000|2021-05-21 10:58:50|5042.86|5042.86|5042.62|5042.62|5042.86|5042.86|5042.62|5042.62|0
1621594740000|2021-05-21 10:59:00|5042.86|5042.86|5041.54|5041.54|5042.86|5042.86|5041.54|5041.54|0
1621594750000|2021-05-21 10:59:10|5041.3|5041.3|5042.07|5042.07|5042.07|5042.07|5041.3|5041.3|0
1621594760000|2021-05-21 10:59:20|5042.31|5042.31|5042.31|5042.31|5042.31|5042.31|5042.31|5042.31|0
1621594780000|2021-05-21 10:59:40|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|0
1621594800000|2021-05-21 11:00:00|5043.12|5043.12|5043.74|5043.74|5043.74|5043.74|5043.09|5043.09|0
1621594810000|2021-05-21 11:00:10|5043.5|5043.5|5043.59|5043.59|5043.74|5043.74|5043.5|5043.5|0
1621594820000|2021-05-21 11:00:20|5043.35|5043.35|5043.57|5043.57|5043.57|5043.57|5043.33|5043.33|0
1621594830000|2021-05-21 11:00:30|5044|5044|5043.95|5043.95|5044.24|5044.24|5043.95|5043.95|0
1621594850000|2021-05-21 11:00:50|5043.71|5043.71|5043.28|5043.28|5043.71|5043.71|5043.28|5043.28|0
1621594860000|2021-05-21 11:01:00|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|0
1621594870000|2021-05-21 11:01:10|5042.75|5042.75|5042.75|5042.75|5042.75|5042.75|5042.22|5042.22|0
1621594880000|2021-05-21 11:01:20|5042.51|5042.51|5042.53|5042.53|5042.75|5042.75|5042.51|5042.51|0
1621594890000|2021-05-21 11:01:30|5042.97|5042.97|5043.44|5043.44|5043.44|5043.44|5042.97|5042.97|0
1621594900000|2021-05-21 11:01:40|5043.48|5043.48|5045.47|5045.47|5045.47|5045.47|5043.48|5043.48|0
1621594920000|2021-05-21 11:02:00|5045.76|5045.76|5044|5044|5045.76|5045.76|5044|5044|0
1621594930000|2021-05-21 11:02:10|5043.78|5043.78|5043.78|5043.78|5043.78|5043.78|5043.78|5043.78|0
1621594950000|2021-05-21 11:02:30|5043.54|5043.54|5044.5|5044.5|5044.5|5044.5|5043.54|5043.54|0
1621594970000|2021-05-21 11:02:50|5043.76|5043.76|5043.76|5043.76|5043.76|5043.76|5043.76|5043.76|0
1621594980000|2021-05-21 11:03:00|5043.52|5043.52|5043.66|5043.66|5043.66|5043.66|5043.18|5043.18|0
1621594990000|2021-05-21 11:03:10|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|0
1621595020000|2021-05-21 11:03:40|5044.04|5044.04|5045.87|5045.87|5045.87|5045.87|5044.04|5044.04|0
1621595030000|2021-05-21 11:03:50|5045.63|5045.63|5045.41|5045.41|5045.63|5045.63|5045.41|5045.41|0
1621595050000|2021-05-21 11:04:10|5044.83|5044.83|5043.68|5043.68|5044.83|5044.83|5043.68|5043.68|0
1621595060000|2021-05-21 11:04:20|5044.16|5044.16|5044.44|5044.44|5044.45|5044.45|5044.16|5044.16|0
1621595070000|2021-05-21 11:04:30|5044.67|5044.67|5044.96|5044.96|5044.96|5044.96|5044.67|5044.67|0
1621595080000|2021-05-21 11:04:40|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|0
1621595090000|2021-05-21 11:04:50|5045.63|5045.63|5047|5047|5047|5047|5045.63|5045.63|0
1621595100000|2021-05-21 11:05:00|5046.98|5046.98|5046.98|5046.98|5046.98|5046.98|5046.98|5046.98|0
1621595110000|2021-05-21 11:05:10|5047.27|5047.27|5047.27|5047.27|5047.27|5047.27|5047.27|5047.27|0
1621595130000|2021-05-21 11:05:30|5047.92|5047.92|5048.63|5048.63|5048.63|5048.63|5047.92|5047.92|0
1621595140000|2021-05-21 11:05:40|5048.62|5048.62|5048.58|5048.58|5048.62|5048.62|5048.58|5048.58|0
1621595180000|2021-05-21 11:06:20|5048.79|5048.79|5049.61|5049.61|5049.85|5049.85|5048.79|5048.79|0
1621595190000|2021-05-21 11:06:30|5049.39|5049.39|5049.68|5049.68|5049.68|5049.68|5049.39|5049.39|0
1621595200000|2021-05-21 11:06:40|5049.39|5049.39|5049.15|5049.15|5049.39|5049.39|5049.15|5049.15|0
1621595210000|2021-05-21 11:06:50|5048.46|5048.46|5047|5047|5048.46|5048.46|5047|5047|0
1621595220000|2021-05-21 11:07:00|5046.96|5046.96|5046.21|5046.21|5046.96|5046.96|5045.97|5045.97|0
1621595230000|2021-05-21 11:07:10|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|0
1621595240000|2021-05-21 11:07:20|5046.46|5046.46|5046.46|5046.46|5046.46|5046.46|5046.46|5046.46|0
1621595250000|2021-05-21 11:07:30|5046.42|5046.42|5046.43|5046.43|5046.43|5046.43|5046.42|5046.42|0
1621595280000|2021-05-21 11:08:00|5046.46|5046.46|5046.91|5046.91|5046.91|5046.91|5046.46|5046.46|0
1621595290000|2021-05-21 11:08:10|5046.97|5046.97|5046.99|5046.99|5046.99|5046.99|5046.97|5046.97|0
1621595310000|2021-05-21 11:08:30|5047.57|5047.57|5047.8|5047.8|5047.8|5047.8|5047.57|5047.57|0
1621595320000|2021-05-21 11:08:40|5047.79|5047.79|5047.55|5047.55|5047.79|5047.79|5047.55|5047.55|0
1621595330000|2021-05-21 11:08:50|5047.53|5047.53|5047.39|5047.39|5047.53|5047.53|5047.31|5047.31|0
1621595350000|2021-05-21 11:09:10|5047.6|5047.6|5048.59|5048.59|5048.59|5048.59|5047.6|5047.6|0
1621595370000|2021-05-21 11:09:30|5048.3|5048.3|5047.48|5047.48|5048.3|5048.3|5047.48|5047.48|0
1621595380000|2021-05-21 11:09:40|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|0
1621595390000|2021-05-21 11:09:50|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|0
1621595400000|2021-05-21 11:10:00|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|0
1621595410000|2021-05-21 11:10:10|5048.49|5048.49|5048.78|5048.78|5048.78|5048.78|5048.49|5048.49|0
1621595430000|2021-05-21 11:10:30|5049.45|5049.45|5049.45|5049.45|5049.45|5049.45|5049.45|5049.45|0
1621595460000|2021-05-21 11:11:00|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|0
1621595470000|2021-05-21 11:11:10|5048.63|5048.63|5048.42|5048.42|5048.63|5048.63|5048.42|5048.42|0
1621595490000|2021-05-21 11:11:30|5048.18|5048.18|5045.59|5045.59|5048.18|5048.18|5045.59|5045.59|0
1621595500000|2021-05-21 11:11:40|5045.57|5045.57|5044.95|5044.95|5045.57|5045.57|5044.95|5044.95|0
1621595520000|2021-05-21 11:12:00|5044.71|5044.71|5045.27|5045.27|5045.29|5045.29|5044.71|5044.71|0
1621595540000|2021-05-21 11:12:20|5045.55|5045.55|5045.84|5045.84|5045.84|5045.84|5045.55|5045.55|0
1621595550000|2021-05-21 11:12:30|5045.63|5045.63|5045.37|5045.37|5045.63|5045.63|5045.37|5045.37|0
1621595560000|2021-05-21 11:12:40|5046.07|5046.07|5045.83|5045.83|5046.07|5046.07|5045.83|5045.83|0
1621595580000|2021-05-21 11:13:00|5045.59|5045.59|5045.59|5045.59|5045.59|5045.59|5045.59|5045.59|0
1621595600000|2021-05-21 11:13:20|5045.56|5045.56|5044.98|5044.98|5045.56|5045.56|5044.98|5044.98|0
1621595620000|2021-05-21 11:13:40|5043.25|5043.25|5041.87|5041.87|5043.25|5043.25|5041.87|5041.87|0
1621595630000|2021-05-21 11:13:50|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|0
1621595660000|2021-05-21 11:14:20|5042.01|5042.01|5042.01|5042.01|5042.3|5042.3|5042.01|5042.01|0
1621595670000|2021-05-21 11:14:30|5042.3|5042.3|5042.26|5042.26|5042.3|5042.3|5042.26|5042.26|0
1621595680000|2021-05-21 11:14:40|5041.54|5041.54|5041.53|5041.53|5041.54|5041.54|5041.53|5041.53|0
1621595690000|2021-05-21 11:14:50|5041.24|5041.24|5041.24|5041.24|5041.24|5041.24|5041.24|5041.24|0
1621595700000|2021-05-21 11:15:00|5040.81|5040.81|5041.78|5041.78|5041.84|5041.84|5040.81|5040.81|0
1621595710000|2021-05-21 11:15:10|5041.49|5041.49|5040.72|5040.72|5041.49|5041.49|5040.72|5040.72|0
1621595720000|2021-05-21 11:15:20|5040.68|5040.68|5041.16|5041.16|5041.16|5041.16|5040.68|5040.68|0
1621595730000|2021-05-21 11:15:30|5041.4|5041.4|5041.4|5041.4|5041.4|5041.4|5041.4|5041.4|0
1621595740000|2021-05-21 11:15:40|5042.56|5042.56|5043.25|5043.25|5043.25|5043.25|5042.56|5042.56|0
1621595750000|2021-05-21 11:15:50|5043.04|5043.04|5042.48|5042.48|5043.04|5043.04|5042.48|5042.48|0
1621595790000|2021-05-21 11:16:30|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|0
1621595800000|2021-05-21 11:16:40|5043.3|5043.3|5043.3|5043.3|5043.3|5043.3|5043.3|5043.3|0
1621595810000|2021-05-21 11:16:50|5043.08|5043.08|5043.08|5043.08|5043.08|5043.08|5043.08|5043.08|0
1621595830000|2021-05-21 11:17:10|5042.8|5042.8|5043.08|5043.08|5043.08|5043.08|5042.8|5042.8|0
1621595840000|2021-05-21 11:17:20|5042.8|5042.8|5041.98|5041.98|5042.8|5042.8|5041.98|5041.98|0
1621595880000|2021-05-21 11:18:00|5042.27|5042.27|5042.56|5042.56|5042.56|5042.56|5042.27|5042.27|0
1621595890000|2021-05-21 11:18:10|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|0
1621595910000|2021-05-21 11:18:30|5043.59|5043.59|5044.28|5044.28|5044.28|5044.28|5043.59|5043.59|0
1621595920000|2021-05-21 11:18:40|5044.04|5044.04|5044.03|5044.03|5044.04|5044.04|5044.03|5044.03|0
1621595930000|2021-05-21 11:18:50|5043.79|5043.79|5043.79|5043.79|5043.79|5043.79|5043.79|5043.79|0
1621595940000|2021-05-21 11:19:00|5044.03|5044.03|5043.74|5043.74|5044.03|5044.03|5043.74|5043.74|0
1621595950000|2021-05-21 11:19:10|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|0
1621595960000|2021-05-21 11:19:20|5043.29|5043.29|5043|5043|5043.29|5043.29|5043|5043|0
1621595970000|2021-05-21 11:19:30|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|0
1621595990000|2021-05-21 11:19:50|5041.31|5041.31|5040.19|5040.19|5041.6|5041.6|5040.19|5040.19|0
1621596000000|2021-05-21 11:20:00|5039.66|5039.66|5039.58|5039.58|5039.66|5039.66|5039.58|5039.58|0
1621596010000|2021-05-21 11:20:10|5039.87|5039.87|5040.56|5040.56|5040.79|5040.79|5039.85|5039.85|0
1621596020000|2021-05-21 11:20:20|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|0
1621596030000|2021-05-21 11:20:30|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|0
1621596040000|2021-05-21 11:20:40|5040.02|5040.02|5039.49|5039.49|5040.02|5040.02|5039.49|5039.49|0
1621596050000|2021-05-21 11:20:50|5038.91|5038.91|5038.22|5038.22|5038.91|5038.91|5038.22|5038.22|0
1621596060000|2021-05-21 11:21:00|5038|5038|5038|5038|5038|5038|5038|5038|0
1621596080000|2021-05-21 11:21:20|5037.98|5037.98|5037.7|5037.7|5037.98|5037.98|5037.7|5037.7|0
1621596090000|2021-05-21 11:21:30|5036.83|5036.83|5036.52|5036.52|5036.83|5036.83|5036.52|5036.52|0
1621596100000|2021-05-21 11:21:40|5036.24|5036.24|5036.24|5036.24|5036.24|5036.24|5036.24|5036.24|0
1621596120000|2021-05-21 11:22:00|5035.95|5035.95|5034.87|5034.87|5036.24|5036.24|5034.63|5034.63|0
1621596130000|2021-05-21 11:22:10|5035.16|5035.16|5036.41|5036.41|5036.41|5036.41|5035.16|5035.16|0
1621596170000|2021-05-21 11:22:50|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|0
1621596180000|2021-05-21 11:23:00|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|0
1621596230000|2021-05-21 11:23:50|5037.8|5037.8|5038.37|5038.37|5038.37|5038.37|5037.8|5037.8|0
1621596250000|2021-05-21 11:24:10|5038.81|5038.81|5038.65|5038.65|5038.86|5038.86|5038.65|5038.65|0
1621596270000|2021-05-21 11:24:30|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|0
1621596300000|2021-05-21 11:25:00|5038.43|5038.43|5039.01|5039.01|5039.3|5039.3|5038.43|5038.43|0
1621596310000|2021-05-21 11:25:10|5038.43|5038.43|5038.72|5038.72|5038.72|5038.72|5038.43|5038.43|0
1621596320000|2021-05-21 11:25:20|5038.96|5038.96|5039|5039|5039|5039|5038.96|5038.96|0
1621596330000|2021-05-21 11:25:30|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|0
1621596340000|2021-05-21 11:25:40|5037.58|5037.58|5037.58|5037.58|5037.58|5037.58|5037.58|5037.58|0
1621596350000|2021-05-21 11:25:50|5037.8|5037.8|5037.8|5037.8|5037.8|5037.8|5037.8|5037.8|0
1621596360000|2021-05-21 11:26:00|5037.78|5037.78|5036.85|5036.85|5037.78|5037.78|5036.85|5036.85|0
1621596370000|2021-05-21 11:26:10|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|0
1621596380000|2021-05-21 11:26:20|5036.35|5036.35|5035.87|5035.87|5036.35|5036.35|5035.87|5035.87|0
1621596390000|2021-05-21 11:26:30|5035.37|5035.37|5035.13|5035.13|5035.37|5035.37|5035.13|5035.13|0
1621596410000|2021-05-21 11:26:50|5035.65|5035.65|5035.89|5035.89|5035.89|5035.89|5035.65|5035.65|0
1621596420000|2021-05-21 11:27:00|5035.85|5035.85|5035.62|5035.62|5035.85|5035.85|5035.62|5035.62|0
1621596440000|2021-05-21 11:27:20|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|0
1621596470000|2021-05-21 11:27:50|5037.27|5037.27|5037.27|5037.27|5037.27|5037.27|5037.27|5037.27|0
1621596480000|2021-05-21 11:28:00|5037.75|5037.75|5038.76|5038.76|5039|5039|5037.75|5037.75|0
1621596500000|2021-05-21 11:28:20|5038.47|5038.47|5038.5|5038.5|5038.5|5038.5|5038.47|5038.47|0
1621596510000|2021-05-21 11:28:30|5038.98|5038.98|5038.98|5038.98|5038.98|5038.98|5038.98|5038.98|0
1621596530000|2021-05-21 11:28:50|5039.27|5039.27|5039.48|5039.48|5039.48|5039.48|5039.27|5039.27|0
1621596540000|2021-05-21 11:29:00|5039.27|5039.27|5040.74|5040.74|5040.74|5040.74|5039.27|5039.27|0
1621596550000|2021-05-21 11:29:10|5040.78|5040.78|5041.3|5041.3|5041.59|5041.59|5040.78|5040.78|0
1621596570000|2021-05-21 11:29:30|5040.95|5040.95|5041.19|5041.19|5041.2|5041.2|5040.95|5040.95|0
1621596580000|2021-05-21 11:29:40|5041.66|5041.66|5041.61|5041.61|5041.66|5041.66|5041.55|5041.55|0
1621596590000|2021-05-21 11:29:50|5041.55|5041.55|5041.8|5041.8|5041.8|5041.8|5041.51|5041.51|0
1621596600000|2021-05-21 11:30:00|5041.78|5041.78|5041.47|5041.47|5041.78|5041.78|5041.45|5041.45|0
1621596610000|2021-05-21 11:30:10|5041.71|5041.71|5042.31|5042.31|5042.33|5042.33|5041.71|5041.71|0
1621596620000|2021-05-21 11:30:20|5042.59|5042.59|5042.98|5042.98|5042.98|5042.98|5042.59|5042.59|0
1621596630000|2021-05-21 11:30:30|5042.94|5042.94|5042.9|5042.9|5043|5043|5042.9|5042.9|0
1621596640000|2021-05-21 11:30:40|5042.92|5042.92|5042.86|5042.86|5042.92|5042.92|5042.86|5042.86|0
1621596650000|2021-05-21 11:30:50|5042.84|5042.84|5043.33|5043.33|5043.33|5043.33|5042.84|5042.84|0
1621596670000|2021-05-21 11:31:10|5043.43|5043.43|5043.45|5043.45|5043.45|5043.45|5043.43|5043.43|0
1621596680000|2021-05-21 11:31:20|5043.47|5043.47|5044.16|5044.16|5044.16|5044.16|5043.47|5043.47|0
1621596690000|2021-05-21 11:31:30|5043.87|5043.87|5044.27|5044.27|5044.27|5044.27|5043.87|5043.87|0
1621596700000|2021-05-21 11:31:40|5044.21|5044.21|5044.13|5044.13|5044.21|5044.21|5044.13|5044.13|0
1621596720000|2021-05-21 11:32:00|5044.27|5044.27|5044.3|5044.3|5044.3|5044.3|5044.27|5044.27|0
1621596730000|2021-05-21 11:32:10|5044.07|5044.07|5043.54|5043.54|5044.18|5044.18|5043.54|5043.54|0
1621596740000|2021-05-21 11:32:20|5043.78|5043.78|5044.07|5044.07|5044.07|5044.07|5043.78|5043.78|0
1621596750000|2021-05-21 11:32:30|5044.11|5044.11|5044.26|5044.26|5044.26|5044.26|5044.11|5044.11|0
1621596760000|2021-05-21 11:32:40|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|0
1621596770000|2021-05-21 11:32:50|5043.93|5043.93|5043.02|5043.02|5043.93|5043.93|5043.02|5043.02|0
1621596790000|2021-05-21 11:33:10|5042.73|5042.73|5043.02|5043.02|5043.02|5043.02|5042.73|5042.73|0
1621596800000|2021-05-21 11:33:20|5043.55|5043.55|5043.26|5043.26|5043.55|5043.55|5043.26|5043.26|0
1621596810000|2021-05-21 11:33:30|5043.79|5043.79|5043.79|5043.79|5043.79|5043.79|5043.77|5043.77|0
1621596820000|2021-05-21 11:33:40|5043.77|5043.77|5043.87|5043.87|5043.87|5043.87|5043.77|5043.77|0
1621596830000|2021-05-21 11:33:50|5044.59|5044.59|5043.89|5043.89|5044.59|5044.59|5043.89|5043.89|0
1621596840000|2021-05-21 11:34:00|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|0
1621596850000|2021-05-21 11:34:10|5043.89|5043.89|5043.89|5043.89|5043.89|5043.89|5043.89|5043.89|0
1621596870000|2021-05-21 11:34:30|5044.18|5044.18|5044.18|5044.18|5044.18|5044.18|5044.18|5044.18|0
1621596880000|2021-05-21 11:34:40|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|0
1621596890000|2021-05-21 11:34:50|5043.96|5043.96|5043.96|5043.96|5043.96|5043.96|5043.96|5043.96|0
1621596900000|2021-05-21 11:35:00|5043.95|5043.95|5043.96|5043.96|5043.96|5043.96|5043.95|5043.95|0
1621596910000|2021-05-21 11:35:10|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|0
1621596930000|2021-05-21 11:35:30|5043.62|5043.62|5043.16|5043.16|5043.62|5043.62|5043.16|5043.16|0
1621596950000|2021-05-21 11:35:50|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|0
1621596970000|2021-05-21 11:36:10|5043.41|5043.41|5043.87|5043.87|5044.16|5044.16|5043.41|5043.41|0
1621596990000|2021-05-21 11:36:30|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|0
1621597000000|2021-05-21 11:36:40|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|0
1621597020000|2021-05-21 11:37:00|5043.35|5043.35|5043.01|5043.01|5043.35|5043.35|5043.01|5043.01|0
1621597050000|2021-05-21 11:37:30|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|0
1621597060000|2021-05-21 11:37:40|5041.64|5041.64|5040.61|5040.61|5041.64|5041.64|5040.61|5040.61|0
1621597070000|2021-05-21 11:37:50|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|0
1621597080000|2021-05-21 11:38:00|5041.06|5041.06|5041.52|5041.52|5041.52|5041.52|5041.06|5041.06|0
1621597110000|2021-05-21 11:38:30|5041.28|5041.28|5040.85|5040.85|5041.28|5041.28|5040.85|5040.85|0
1621597120000|2021-05-21 11:38:40|5040.89|5040.89|5042.09|5042.09|5042.09|5042.09|5040.89|5040.89|0
1621597130000|2021-05-21 11:38:50|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|0
1621597140000|2021-05-21 11:39:00|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|0
1621597150000|2021-05-21 11:39:10|5042.55|5042.55|5042.55|5042.55|5042.55|5042.55|5042.55|5042.55|0
1621597170000|2021-05-21 11:39:30|5042.6|5042.6|5043.19|5043.19|5043.48|5043.48|5042.6|5042.6|0
1621597180000|2021-05-21 11:39:40|5043.84|5043.84|5043.84|5043.84|5043.84|5043.84|5043.84|5043.84|0
1621597190000|2021-05-21 11:39:50|5043.41|5043.41|5043.41|5043.41|5043.41|5043.41|5043.41|5043.41|0
1621597200000|2021-05-21 11:40:00|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|0
1621597210000|2021-05-21 11:40:10|5043.41|5043.41|5043.44|5043.44|5043.44|5043.44|5043.41|5043.41|0
1621597220000|2021-05-21 11:40:20|5043.97|5043.97|5046.4|5046.4|5046.69|5046.69|5043.97|5043.97|0
1621597230000|2021-05-21 11:40:30|5046.43|5046.43|5049.15|5049.15|5049.15|5049.15|5046.43|5046.43|0
1621597240000|2021-05-21 11:40:40|5048.86|5048.86|5048.41|5048.41|5049.1|5049.1|5048.41|5048.41|0
1621597250000|2021-05-21 11:40:50|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|0
1621597270000|2021-05-21 11:41:10|5048|5048|5047.76|5047.76|5048|5048|5047.76|5047.76|0
1621597280000|2021-05-21 11:41:20|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|0
1621597290000|2021-05-21 11:41:30|5047.23|5047.23|5045.65|5045.65|5047.23|5047.23|5045.65|5045.65|0
1621597300000|2021-05-21 11:41:40|5044.5|5044.5|5045.03|5045.03|5045.03|5045.03|5044.5|5044.5|0
1621597310000|2021-05-21 11:41:50|5045.31|5045.31|5045.31|5045.31|5045.31|5045.31|5045.31|5045.31|0
1621597320000|2021-05-21 11:42:00|5045.6|5045.6|5047.23|5047.23|5047.23|5047.23|5045.6|5045.6|0
1621597330000|2021-05-21 11:42:10|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|0
1621597340000|2021-05-21 11:42:20|5048.05|5048.05|5049.61|5049.61|5049.61|5049.61|5048.05|5048.05|0
1621597350000|2021-05-21 11:42:30|5049.32|5049.32|5049.28|5049.28|5049.5|5049.5|5049.03|5049.03|0
1621597360000|2021-05-21 11:42:40|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|0
1621597370000|2021-05-21 11:42:50|5048.46|5048.46|5048.46|5048.46|5048.46|5048.46|5048.46|5048.46|0
1621597380000|2021-05-21 11:43:00|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|0
1621597390000|2021-05-21 11:43:10|5048.01|5048.01|5050.43|5050.43|5050.43|5050.43|5048.01|5048.01|0
1621597400000|2021-05-21 11:43:20|5050.91|5050.91|5051.85|5051.85|5051.85|5051.85|5050.91|5050.91|0
1621597410000|2021-05-21 11:43:30|5051.9|5051.9|5051.92|5051.92|5052.16|5052.16|5051.9|5051.9|0
1621597420000|2021-05-21 11:43:40|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|0
1621597430000|2021-05-21 11:43:50|5052.28|5052.28|5052.04|5052.04|5052.28|5052.28|5052.04|5052.04|0
1621597450000|2021-05-21 11:44:10|5052.28|5052.28|5052.71|5052.71|5052.71|5052.71|5052.28|5052.28|0
1621597460000|2021-05-21 11:44:20|5053|5053|5053.48|5053.48|5053.48|5053.48|5053|5053|0
1621597470000|2021-05-21 11:44:30|5053.77|5053.77|5053.77|5053.77|5053.77|5053.77|5053.77|5053.77|0
1621597480000|2021-05-21 11:44:40|5053.8|5053.8|5053.03|5053.03|5053.8|5053.8|5053.03|5053.03|0
1621597520000|2021-05-21 11:45:20|5052.94|5052.94|5052.92|5052.92|5052.94|5052.94|5052.92|5052.92|0
1621597530000|2021-05-21 11:45:30|5052.98|5052.98|5052.69|5052.69|5052.98|5052.98|5052.69|5052.69|0
1621597540000|2021-05-21 11:45:40|5052.4|5052.4|5052.78|5052.78|5052.78|5052.78|5052.4|5052.4|0
1621597550000|2021-05-21 11:45:50|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|0
1621597560000|2021-05-21 11:46:00|5051.82|5051.82|5051.06|5051.06|5051.82|5051.82|5051.06|5051.06|0
1621597570000|2021-05-21 11:46:10|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|0
1621597580000|2021-05-21 11:46:20|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|0
1621597590000|2021-05-21 11:46:30|5052.5|5052.5|5052.26|5052.26|5052.97|5052.97|5052.26|5052.26|0
1621597600000|2021-05-21 11:46:40|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|0
1621597610000|2021-05-21 11:46:50|5051.75|5051.75|5051.53|5051.53|5051.75|5051.75|5051.52|5051.52|0
1621597640000|2021-05-21 11:47:20|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|0
1621597650000|2021-05-21 11:47:30|5051.94|5051.94|5051.94|5051.94|5051.94|5051.94|5051.94|5051.94|0
1621597660000|2021-05-21 11:47:40|5052.16|5052.16|5051.87|5051.87|5052.16|5052.16|5051.87|5051.87|0
1621597680000|2021-05-21 11:48:00|5052.16|5052.16|5051.94|5051.94|5052.16|5052.16|5051.94|5051.94|0
1621597690000|2021-05-21 11:48:10|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|0
1621597700000|2021-05-21 11:48:20|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|0
1621597710000|2021-05-21 11:48:30|5051.2|5051.2|5050.98|5050.98|5051.2|5051.2|5050.98|5050.98|0
1621597720000|2021-05-21 11:48:40|5051.2|5051.2|5051.99|5051.99|5051.99|5051.99|5051.2|5051.2|0
1621597740000|2021-05-21 11:49:00|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|0
1621597750000|2021-05-21 11:49:10|5051.94|5051.94|5051.51|5051.51|5051.94|5051.94|5051.51|5051.51|0
1621597760000|2021-05-21 11:49:20|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|0
1621597780000|2021-05-21 11:49:40|5050.76|5050.76|5050.47|5050.47|5050.76|5050.76|5050.42|5050.42|0
1621597790000|2021-05-21 11:49:50|5050.68|5050.68|5051.57|5051.57|5051.57|5051.57|5050.68|5050.68|0
1621597800000|2021-05-21 11:50:00|5051.81|5051.81|5052.63|5052.63|5052.63|5052.63|5051.81|5051.81|0
1621597810000|2021-05-21 11:50:10|5052.87|5052.87|5054.02|5054.02|5054.24|5054.24|5052.87|5052.87|0
1621597820000|2021-05-21 11:50:20|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|0
1621597840000|2021-05-21 11:50:40|5054.02|5054.02|5054.89|5054.89|5054.89|5054.89|5054.02|5054.02|0
1621597850000|2021-05-21 11:50:50|5055.46|5055.46|5055.17|5055.17|5055.46|5055.46|5055.17|5055.17|0
1621597860000|2021-05-21 11:51:00|5054.96|5054.96|5055.15|5055.15|5055.44|5055.44|5054.96|5054.96|0
1621597870000|2021-05-21 11:51:10|5054.86|5054.86|5054.64|5054.64|5054.86|5054.86|5054.64|5054.64|0
1621597890000|2021-05-21 11:51:30|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|0
1621597910000|2021-05-21 11:51:50|5054.38|5054.38|5054.38|5054.38|5054.38|5054.38|5054.38|5054.38|0
1621597930000|2021-05-21 11:52:10|5053.93|5053.93|5053.93|5053.93|5053.93|5053.93|5053.93|5053.93|0
1621597950000|2021-05-21 11:52:30|5054.14|5054.14|5056.11|5056.11|5056.11|5056.11|5054.09|5054.09|0
1621597960000|2021-05-21 11:52:40|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|0
1621597970000|2021-05-21 11:52:50|5055.41|5055.41|5055.99|5055.99|5055.99|5055.99|5055.41|5055.41|0
1621597990000|2021-05-21 11:53:10|5056.23|5056.23|5055.65|5055.65|5056.23|5056.23|5055.65|5055.65|0
1621598000000|2021-05-21 11:53:20|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|0
1621598010000|2021-05-21 11:53:30|5056.23|5056.23|5055.7|5055.7|5056.45|5056.45|5055.7|5055.7|0
1621598020000|2021-05-21 11:53:40|5055.74|5055.74|5055.43|5055.43|5055.74|5055.74|5055.43|5055.43|0
1621598030000|2021-05-21 11:53:50|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|0
1621598040000|2021-05-21 11:54:00|5056.01|5056.01|5055.79|5055.79|5056.01|5056.01|5055.72|5055.72|0
1621598050000|2021-05-21 11:54:10|5056.08|5056.08|5056.01|5056.01|5056.08|5056.08|5056.01|5056.01|0
1621598070000|2021-05-21 11:54:30|5056.24|5056.24|5056.95|5056.95|5056.99|5056.99|5056.24|5056.24|0
1621598080000|2021-05-21 11:54:40|5057.52|5057.52|5057.23|5057.23|5057.52|5057.52|5057.23|5057.23|0
1621598090000|2021-05-21 11:54:50|5056.95|5056.95|5056.71|5056.71|5056.95|5056.95|5056.71|5056.71|0
1621598100000|2021-05-21 11:55:00|5056.42|5056.42|5055.39|5055.39|5056.42|5056.42|5055.39|5055.39|0
1621598120000|2021-05-21 11:55:20|5055.67|5055.67|5055.67|5055.67|5055.71|5055.71|5055.67|5055.67|0
1621598150000|2021-05-21 11:55:50|5056.11|5056.11|5055.8|5055.8|5057|5057|5055.8|5055.8|0
1621598160000|2021-05-21 11:56:00|5055.22|5055.22|5054.98|5054.98|5055.22|5055.22|5054.98|5054.98|0
1621598210000|2021-05-21 11:56:50|5054.76|5054.76|5054.31|5054.31|5054.76|5054.76|5054.09|5054.09|0
1621598230000|2021-05-21 11:57:10|5054.6|5054.6|5052.41|5052.41|5054.6|5054.6|5052.41|5052.41|0
1621598250000|2021-05-21 11:57:30|5053.28|5053.28|5053.88|5053.88|5053.88|5053.88|5053.28|5053.28|0
1621598280000|2021-05-21 11:58:00|5054.52|5054.52|5054.52|5054.52|5054.52|5054.52|5054.52|5054.52|0
1621598290000|2021-05-21 11:58:10|5054.96|5054.96|5054.52|5054.52|5054.96|5054.96|5054.52|5054.52|0
1621598310000|2021-05-21 11:58:30|5055|5055|5055.22|5055.22|5055.22|5055.22|5055|5055|0
1621598320000|2021-05-21 11:58:40|5055.46|5055.46|5055.96|5055.96|5056.25|5056.25|5055.46|5055.46|0
1621598330000|2021-05-21 11:58:50|5055.48|5055.48|5055.48|5055.48|5055.48|5055.48|5055.48|5055.48|0
1621598340000|2021-05-21 11:59:00|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|0
1621598360000|2021-05-21 11:59:20|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|0
1621598380000|2021-05-21 11:59:40|5054.81|5054.81|5054.81|5054.81|5054.81|5054.81|5054.81|5054.81|0
1621598390000|2021-05-21 11:59:50|5054.57|5054.57|5053.61|5053.61|5054.57|5054.57|5053.61|5053.61|0
1621598400000|2021-05-21 12:00:00|5053.33|5053.33|5053.09|5053.09|5053.33|5053.33|5053.09|5053.09|0
1621598410000|2021-05-21 12:00:10|5052.87|5052.87|5052.6|5052.6|5052.89|5052.89|5052.6|5052.6|0
1621598420000|2021-05-21 12:00:20|5052.17|5052.17|5050.31|5050.31|5052.17|5052.17|5050.31|5050.31|0
1621598430000|2021-05-21 12:00:30|5050.1|5050.1|5050.02|5050.02|5050.1|5050.1|5050.02|5050.02|0
1621598440000|2021-05-21 12:00:40|5049.54|5049.54|5049.78|5049.78|5049.78|5049.78|5049.54|5049.54|0
1621598470000|2021-05-21 12:01:10|5049.31|5049.31|5049.25|5049.25|5049.31|5049.31|5049.25|5049.25|0
1621598490000|2021-05-21 12:01:30|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|0
1621598520000|2021-05-21 12:02:00|5048.94|5048.94|5048.72|5048.72|5048.94|5048.94|5048.72|5048.72|0
1621598530000|2021-05-21 12:02:10|5047.57|5047.57|5047.57|5047.57|5047.57|5047.57|5047.57|5047.57|0
1621598540000|2021-05-21 12:02:20|5047.86|5047.86|5047.6|5047.6|5047.86|5047.86|5047.6|5047.6|0
1621598560000|2021-05-21 12:02:40|5048.08|5048.08|5047.36|5047.36|5048.08|5048.08|5047.36|5047.36|0
1621598570000|2021-05-21 12:02:50|5047.07|5047.07|5045.99|5045.99|5047.07|5047.07|5045.99|5045.99|0
1621598590000|2021-05-21 12:03:10|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|0
1621598600000|2021-05-21 12:03:20|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|0
1621598630000|2021-05-21 12:03:50|5046.81|5046.81|5047.31|5047.31|5047.31|5047.31|5046.81|5046.81|0
1621598640000|2021-05-21 12:04:00|5047.55|5047.55|5047.55|5047.55|5047.55|5047.55|5047.55|5047.55|0
1621598680000|2021-05-21 12:04:40|5047.84|5047.84|5048.51|5048.51|5048.51|5048.51|5047.84|5047.84|0
1621598690000|2021-05-21 12:04:50|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|0
1621598710000|2021-05-21 12:05:10|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|0
1621598720000|2021-05-21 12:05:20|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|0
1621598730000|2021-05-21 12:05:30|5049.07|5049.07|5050.09|5050.09|5050.09|5050.09|5049.07|5049.07|0
1621598750000|2021-05-21 12:05:50|5050.13|5050.13|5050.35|5050.35|5050.35|5050.35|5050.13|5050.13|0
1621598760000|2021-05-21 12:06:00|5050.92|5050.92|5051.16|5051.16|5051.16|5051.16|5050.92|5050.92|0
1621598770000|2021-05-21 12:06:10|5051.64|5051.64|5052.35|5052.35|5052.35|5052.35|5051.64|5051.64|0
1621598780000|2021-05-21 12:06:20|5052.64|5052.64|5052.64|5052.64|5052.64|5052.64|5052.64|5052.64|0
1621598790000|2021-05-21 12:06:30|5052.88|5052.88|5052.88|5052.88|5052.88|5052.88|5052.88|5052.88|0
1621598800000|2021-05-21 12:06:40|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|0
1621598810000|2021-05-21 12:06:50|5052.94|5052.94|5052.94|5052.94|5052.94|5052.94|5052.94|5052.94|0
1621598820000|2021-05-21 12:07:00|5053.52|5053.52|5053.53|5053.53|5053.53|5053.53|5053.52|5053.52|0
1621598830000|2021-05-21 12:07:10|5053.32|5053.32|5053.53|5053.53|5053.53|5053.53|5053.32|5053.32|0
1621598840000|2021-05-21 12:07:20|5053.05|5053.05|5052.74|5052.74|5053.05|5053.05|5052.38|5052.38|0
1621598850000|2021-05-21 12:07:30|5053.32|5053.32|5053.83|5053.83|5053.83|5053.83|5053.32|5053.32|0
1621598860000|2021-05-21 12:07:40|5054.3|5054.3|5054.52|5054.52|5054.52|5054.52|5054.3|5054.3|0
1621598870000|2021-05-21 12:07:50|5054.74|5054.74|5054.45|5054.45|5055.03|5055.03|5054.45|5054.45|0
1621598880000|2021-05-21 12:08:00|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|0
1621598890000|2021-05-21 12:08:10|5055.5|5055.5|5056.25|5056.25|5056.25|5056.25|5055.5|5055.5|0
1621598900000|2021-05-21 12:08:20|5056.46|5056.46|5056.68|5056.68|5056.9|5056.9|5056.46|5056.46|0
1621598930000|2021-05-21 12:08:50|5056.97|5056.97|5057.45|5057.45|5057.45|5057.45|5056.97|5056.97|0
1621598940000|2021-05-21 12:09:00|5057.74|5057.74|5057.97|5057.97|5057.97|5057.97|5057.74|5057.74|0
1621598950000|2021-05-21 12:09:10|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|0
1621598960000|2021-05-21 12:09:20|5057.45|5057.45|5056.01|5056.01|5057.45|5057.45|5056.01|5056.01|0
1621598980000|2021-05-21 12:09:40|5055.72|5055.72|5055.19|5055.19|5055.72|5055.72|5055.19|5055.19|0
1621598990000|2021-05-21 12:09:50|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|0
1621599000000|2021-05-21 12:10:00|5055.19|5055.19|5055.19|5055.19|5055.19|5055.19|5055.19|5055.19|0
1621599010000|2021-05-21 12:10:10|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|0
1621599020000|2021-05-21 12:10:20|5055.21|5055.21|5054.45|5054.45|5055.21|5055.21|5054.45|5054.45|0
1621599030000|2021-05-21 12:10:30|5054.69|5054.69|5055.5|5055.5|5055.5|5055.5|5054.69|5054.69|0
1621599050000|2021-05-21 12:10:50|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|0
1621599060000|2021-05-21 12:11:00|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|0
1621599070000|2021-05-21 12:11:10|5054.81|5054.81|5054.57|5054.57|5054.81|5054.81|5054.57|5054.57|0
1621599080000|2021-05-21 12:11:20|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|0
1621599110000|2021-05-21 12:11:50|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|0
1621599120000|2021-05-21 12:12:00|5055.26|5055.26|5055.55|5055.55|5055.55|5055.55|5055.26|5055.26|0
1621599140000|2021-05-21 12:12:20|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|0
1621599150000|2021-05-21 12:12:30|5055.23|5055.23|5055.22|5055.22|5055.23|5055.23|5055.22|5055.22|0
1621599170000|2021-05-21 12:12:50|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|0
1621599180000|2021-05-21 12:13:00|5054.98|5054.98|5053.71|5053.71|5054.98|5054.98|5053.71|5053.71|0
1621599200000|2021-05-21 12:13:20|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|0
1621599210000|2021-05-21 12:13:30|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|0
1621599230000|2021-05-21 12:13:50|5053.78|5053.78|5053.78|5053.78|5053.78|5053.78|5053.78|5053.78|0
1621599240000|2021-05-21 12:14:00|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|0
1621599250000|2021-05-21 12:14:10|5053.01|5053.01|5053.01|5053.01|5053.01|5053.01|5053.01|5053.01|0
1621599260000|2021-05-21 12:14:20|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|0
1621599270000|2021-05-21 12:14:30|5053.54|5053.54|5053.83|5053.83|5053.83|5053.83|5053.54|5053.54|0
1621599280000|2021-05-21 12:14:40|5054.07|5054.07|5054.64|5054.64|5054.64|5054.64|5054.07|5054.07|0
1621599290000|2021-05-21 12:14:50|5054.93|5054.93|5056.06|5056.06|5056.06|5056.06|5054.93|5054.93|0
1621599300000|2021-05-21 12:15:00|5056.35|5056.35|5056.35|5056.35|5056.35|5056.35|5056.35|5056.35|0
1621599310000|2021-05-21 12:15:10|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|0
1621599330000|2021-05-21 12:15:30|5056.64|5056.64|5056.64|5056.64|5056.64|5056.64|5056.64|5056.64|0
1621599340000|2021-05-21 12:15:40|5056.88|5056.88|5056.85|5056.85|5056.88|5056.88|5056.85|5056.85|0
1621599350000|2021-05-21 12:15:50|5056.56|5056.56|5055.79|5055.79|5056.56|5056.56|5055.79|5055.79|0
1621599360000|2021-05-21 12:16:00|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|0
1621599380000|2021-05-21 12:16:20|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|0
1621599390000|2021-05-21 12:16:30|5054.88|5054.88|5054.88|5054.88|5054.88|5054.88|5054.88|5054.88|0
1621599400000|2021-05-21 12:16:40|5054.66|5054.66|5054.37|5054.37|5054.66|5054.66|5054.37|5054.37|0
1621599410000|2021-05-21 12:16:50|5054.66|5054.66|5054.66|5054.66|5054.66|5054.66|5054.66|5054.66|0
1621599420000|2021-05-21 12:17:00|5054.37|5054.37|5055.26|5055.26|5055.5|5055.5|5054.37|5054.37|0
1621599430000|2021-05-21 12:17:10|5056.08|5056.08|5056.08|5056.08|5056.08|5056.08|5056.08|5056.08|0
1621599450000|2021-05-21 12:17:30|5055.84|5055.84|5055.6|5055.6|5055.84|5055.84|5055.6|5055.6|0
1621599460000|2021-05-21 12:17:40|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|0
1621599470000|2021-05-21 12:17:50|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|0
1621599480000|2021-05-21 12:18:00|5055.91|5055.91|5055.91|5055.91|5055.91|5055.91|5055.91|5055.91|0
1621599490000|2021-05-21 12:18:10|5056.01|5056.01|5056.01|5056.01|5056.01|5056.01|5056.01|5056.01|0
1621599500000|2021-05-21 12:18:20|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|0
1621599510000|2021-05-21 12:18:30|5056.9|5056.9|5056.68|5056.68|5056.9|5056.9|5056.68|5056.68|0
1621599520000|2021-05-21 12:18:40|5056.44|5056.44|5056.44|5056.44|5056.44|5056.44|5056.44|5056.44|0
1621599530000|2021-05-21 12:18:50|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|0
1621599540000|2021-05-21 12:19:00|5056.9|5056.9|5057.18|5057.18|5057.47|5057.47|5056.9|5056.9|0
1621599560000|2021-05-21 12:19:20|5056.97|5056.97|5055.7|5055.7|5056.97|5056.97|5055.7|5055.7|0
1621599580000|2021-05-21 12:19:40|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|0
1621599590000|2021-05-21 12:19:50|5054.45|5054.45|5053.46|5053.46|5054.45|5054.45|5053.18|5053.18|0
1621599600000|2021-05-21 12:20:00|5054.04|5054.04|5055.22|5055.22|5055.22|5055.22|5054.04|5054.04|0
1621599610000|2021-05-21 12:20:10|5055.7|5055.7|5055.99|5055.99|5055.99|5055.99|5055.7|5055.7|0
1621599620000|2021-05-21 12:20:20|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|0
1621599630000|2021-05-21 12:20:30|5057.14|5057.14|5057.13|5057.13|5057.14|5057.14|5057.13|5057.13|0
1621599640000|2021-05-21 12:20:40|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|0
1621599650000|2021-05-21 12:20:50|5056.91|5056.91|5056.34|5056.34|5056.91|5056.91|5056.34|5056.34|0
1621599660000|2021-05-21 12:21:00|5055.18|5055.18|5055.57|5055.57|5055.57|5055.57|5054.7|5054.7|0
1621599670000|2021-05-21 12:21:10|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|0
1621599680000|2021-05-21 12:21:20|5055.82|5055.82|5055.58|5055.58|5055.82|5055.82|5055.58|5055.58|0
1621599690000|2021-05-21 12:21:30|5055.6|5055.6|5055.6|5055.6|5055.6|5055.6|5055.6|5055.6|0
1621599700000|2021-05-21 12:21:40|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|0
1621599710000|2021-05-21 12:21:50|5056.7|5056.7|5056.7|5056.7|5056.7|5056.7|5056.7|5056.7|0
1621599720000|2021-05-21 12:22:00|5056.41|5056.41|5055.55|5055.55|5056.41|5056.41|5055.55|5055.55|0
1621599730000|2021-05-21 12:22:10|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|0
1621599740000|2021-05-21 12:22:20|5055.23|5055.23|5055.01|5055.01|5055.23|5055.23|5055.01|5055.01|0
1621599770000|2021-05-21 12:22:50|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|0
1621599780000|2021-05-21 12:23:00|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|0
1621599790000|2021-05-21 12:23:10|5055.33|5055.33|5055.11|5055.11|5055.33|5055.33|5055.11|5055.11|0
1621599810000|2021-05-21 12:23:30|5055.62|5055.62|5055.62|5055.62|5055.62|5055.62|5055.62|5055.62|0
1621599830000|2021-05-21 12:23:50|5055.13|5055.13|5054.84|5054.84|5055.13|5055.13|5054.84|5054.84|0
1621599840000|2021-05-21 12:24:00|5054.63|5054.63|5054.59|5054.59|5054.63|5054.63|5054.59|5054.59|0
1621599850000|2021-05-21 12:24:10|5054.57|5054.57|5053.99|5053.99|5054.57|5054.57|5053.99|5053.99|0
1621599860000|2021-05-21 12:24:20|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|0
1621599870000|2021-05-21 12:24:30|5053.7|5053.7|5052.84|5052.84|5053.7|5053.7|5052.84|5052.84|0
1621599880000|2021-05-21 12:24:40|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|0
1621599900000|2021-05-21 12:25:00|5052.89|5052.89|5052.89|5052.89|5052.89|5052.89|5052.89|5052.89|0
1621599910000|2021-05-21 12:25:10|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|0
1621599920000|2021-05-21 12:25:20|5053.15|5053.15|5053.1|5053.1|5053.15|5053.15|5053.1|5053.1|0
1621599940000|2021-05-21 12:25:40|5052.86|5052.86|5053.1|5053.1|5053.1|5053.1|5052.86|5052.86|0
1621599950000|2021-05-21 12:25:50|5053.34|5053.34|5053.34|5053.34|5053.34|5053.34|5053.34|5053.34|0
1621599960000|2021-05-21 12:26:00|5053.12|5053.12|5053.96|5053.96|5053.96|5053.96|5053.12|5053.12|0
1621599970000|2021-05-21 12:26:10|5053.21|5053.21|5053.45|5053.45|5053.45|5053.45|5053.21|5053.21|0
1621599980000|2021-05-21 12:26:20|5053.21|5053.21|5052.68|5052.68|5053.21|5053.21|5052.35|5052.35|0
1621599990000|2021-05-21 12:26:30|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|0
1621600010000|2021-05-21 12:26:50|5052.63|5052.63|5051.94|5051.94|5052.63|5052.63|5051.94|5051.94|0
1621600020000|2021-05-21 12:27:00|5052.18|5052.18|5051.75|5051.75|5052.18|5052.18|5051.75|5051.75|0
1621600030000|2021-05-21 12:27:10|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|0
1621600040000|2021-05-21 12:27:20|5051.17|5051.17|5050.67|5050.67|5051.17|5051.17|5050.67|5050.67|0
1621600050000|2021-05-21 12:27:30|5050.43|5050.43|5050.43|5050.43|5050.43|5050.43|5050.43|5050.43|0
1621600060000|2021-05-21 12:27:40|5049.9|5049.9|5049.67|5049.67|5049.9|5049.9|5049.67|5049.67|0
1621600070000|2021-05-21 12:27:50|5049.43|5049.43|5049.67|5049.67|5049.67|5049.67|5049.43|5049.43|0
1621600080000|2021-05-21 12:28:00|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|0
1621600090000|2021-05-21 12:28:10|5048.68|5048.68|5047.86|5047.86|5048.68|5048.68|5047.86|5047.86|0
1621600100000|2021-05-21 12:28:20|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|0
1621600110000|2021-05-21 12:28:30|5047.69|5047.69|5047.7|5047.7|5047.7|5047.7|5047.69|5047.69|0
1621600140000|2021-05-21 12:29:00|5047.46|5047.46|5047.25|5047.25|5047.46|5047.46|5047.25|5047.25|0
1621600150000|2021-05-21 12:29:10|5047.49|5047.49|5047.66|5047.66|5047.7|5047.7|5047.49|5047.49|0
1621600160000|2021-05-21 12:29:20|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|0
1621600170000|2021-05-21 12:29:30|5048.19|5048.19|5048.48|5048.48|5048.48|5048.48|5048.19|5048.19|0
1621600180000|2021-05-21 12:29:40|5048.24|5048.24|5047.95|5047.95|5048.24|5048.24|5047.95|5047.95|0
1621600190000|2021-05-21 12:29:50|5047.71|5047.71|5047.47|5047.47|5047.71|5047.71|5047.47|5047.47|0
1621600200000|2021-05-21 12:30:00|5047.26|5047.26|5046.51|5046.51|5047.26|5047.26|5046.51|5046.51|0
1621600210000|2021-05-21 12:30:10|5047.25|5047.25|5047.25|5047.25|5047.25|5047.25|5047.25|5047.25|0
1621600220000|2021-05-21 12:30:20|5047.54|5047.54|5047.54|5047.54|5048.02|5048.02|5047.54|5047.54|0
1621600230000|2021-05-21 12:30:30|5047.58|5047.58|5047.07|5047.07|5047.81|5047.81|5047.07|5047.07|0
1621600240000|2021-05-21 12:30:40|5046.78|5046.78|5045.87|5045.87|5046.78|5046.78|5045.87|5045.87|0
1621600250000|2021-05-21 12:30:50|5045.63|5045.63|5045.41|5045.41|5045.63|5045.63|5045.41|5045.41|0
1621600260000|2021-05-21 12:31:00|5045.13|5045.13|5045.02|5045.02|5045.36|5045.36|5045.02|5045.02|0
1621600280000|2021-05-21 12:31:20|5044.98|5044.98|5044.76|5044.76|5044.98|5044.98|5044.76|5044.76|0
1621600300000|2021-05-21 12:31:40|5045|5045|5045|5045|5045|5045|5045|5045|0
1621600320000|2021-05-21 12:32:00|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|0
1621600330000|2021-05-21 12:32:10|5044.52|5044.52|5045.48|5045.48|5045.48|5045.48|5044.52|5044.52|0
1621600340000|2021-05-21 12:32:20|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|0
1621600350000|2021-05-21 12:32:30|5045.16|5045.16|5044.12|5044.12|5045.16|5045.16|5044.12|5044.12|0
1621600370000|2021-05-21 12:32:50|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|0
1621600380000|2021-05-21 12:33:00|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|0
1621600390000|2021-05-21 12:33:10|5043.55|5043.55|5043.79|5043.79|5043.79|5043.79|5043.55|5043.55|0
1621600400000|2021-05-21 12:33:20|5044.08|5044.08|5044.66|5044.66|5044.66|5044.66|5044.08|5044.08|0
1621600440000|2021-05-21 12:34:00|5044.37|5044.37|5044.37|5044.37|5044.37|5044.37|5044.37|5044.37|0
1621600460000|2021-05-21 12:34:20|5044.08|5044.08|5043.79|5043.79|5044.08|5044.08|5043.79|5043.79|0
1621600470000|2021-05-21 12:34:30|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.21|5043.21|0
1621600490000|2021-05-21 12:34:50|5043.72|5043.72|5044.99|5044.99|5044.99|5044.99|5043.72|5043.72|0
1621600500000|2021-05-21 12:35:00|5044.75|5044.75|5044.99|5044.99|5044.99|5044.99|5044.75|5044.75|0
1621600530000|2021-05-21 12:35:30|5044.95|5044.95|5044.95|5044.95|5044.95|5044.95|5044.95|5044.95|0
1621600540000|2021-05-21 12:35:40|5045.19|5045.19|5045.22|5045.22|5045.22|5045.22|5045.19|5045.19|0
1621600570000|2021-05-21 12:36:10|5045.51|5045.51|5046.16|5046.16|5046.16|5046.16|5045.51|5045.51|0
1621600590000|2021-05-21 12:36:30|5045.92|5045.92|5045.42|5045.42|5045.92|5045.92|5045.42|5045.42|0
1621600600000|2021-05-21 12:36:40|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|0
1621600610000|2021-05-21 12:36:50|5044.72|5044.72|5044.72|5044.72|5044.72|5044.72|5044.72|5044.72|0
1621600650000|2021-05-21 12:37:30|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|0
1621600660000|2021-05-21 12:37:40|5046.16|5046.16|5047.36|5047.36|5047.36|5047.36|5046.16|5046.16|0
1621600670000|2021-05-21 12:37:50|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|0
1621600680000|2021-05-21 12:38:00|5048.36|5048.36|5048.4|5048.4|5048.4|5048.4|5048.36|5048.36|0
1621600690000|2021-05-21 12:38:10|5048.42|5048.42|5048.18|5048.18|5048.42|5048.42|5048.18|5048.18|0
1621600720000|2021-05-21 12:38:40|5048.15|5048.15|5047.87|5047.87|5048.15|5048.15|5047.87|5047.87|0
1621600730000|2021-05-21 12:38:50|5047.29|5047.29|5047.29|5047.29|5047.29|5047.29|5047.29|5047.29|0
1621600740000|2021-05-21 12:39:00|5047.58|5047.58|5047.58|5047.58|5047.58|5047.58|5047.58|5047.58|0
1621600770000|2021-05-21 12:39:30|5047.34|5047.34|5047.91|5047.91|5047.91|5047.91|5047.34|5047.34|0
1621600810000|2021-05-21 12:40:10|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|0
1621600830000|2021-05-21 12:40:30|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|0
1621600840000|2021-05-21 12:40:40|5047.01|5047.01|5046.43|5046.43|5047.01|5047.01|5046.43|5046.43|0
1621600850000|2021-05-21 12:40:50|5046.41|5046.41|5046.41|5046.41|5046.41|5046.41|5046.41|5046.41|0
1621600860000|2021-05-21 12:41:00|5046.17|5046.17|5045.93|5045.93|5046.17|5046.17|5045.93|5045.93|0
1621600870000|2021-05-21 12:41:10|5045.91|5045.91|5045.91|5045.91|5045.91|5045.91|5045.91|5045.91|0
1621600880000|2021-05-21 12:41:20|5045.63|5045.63|5045.39|5045.39|5045.63|5045.63|5045.39|5045.39|0
1621600890000|2021-05-21 12:41:30|5045.63|5045.63|5045.63|5045.63|5045.63|5045.63|5045.63|5045.63|0
1621600910000|2021-05-21 12:41:50|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|0
1621600920000|2021-05-21 12:42:00|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|0
1621600930000|2021-05-21 12:42:10|5045.72|5045.72|5046.01|5046.01|5046.01|5046.01|5045.72|5045.72|0
1621600940000|2021-05-21 12:42:20|5046.22|5046.22|5046.75|5046.75|5046.75|5046.75|5046.22|5046.22|0
1621600950000|2021-05-21 12:42:30|5046.46|5046.46|5046.17|5046.17|5046.46|5046.46|5046.17|5046.17|0
1621600960000|2021-05-21 12:42:40|5046.46|5046.46|5046.48|5046.48|5046.48|5046.48|5046.46|5046.46|0
1621600980000|2021-05-21 12:43:00|5046.52|5046.52|5046.52|5046.52|5046.52|5046.52|5046.52|5046.52|0
1621601000000|2021-05-21 12:43:20|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|0
1621601020000|2021-05-21 12:43:40|5046.19|5046.19|5046.46|5046.46|5046.46|5046.46|5046.17|5046.17|0
1621601030000|2021-05-21 12:43:50|5046.25|5046.25|5045.72|5045.72|5046.25|5046.25|5045.72|5045.72|0
1621601060000|2021-05-21 12:44:20|5045.5|5045.5|5045|5045|5045.5|5045.5|5045|5045|0
1621601090000|2021-05-21 12:44:50|5044.78|5044.78|5045.07|5045.07|5045.07|5045.07|5044.78|5044.78|0
1621601100000|2021-05-21 12:45:00|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|0
1621601120000|2021-05-21 12:45:20|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|0
1621601140000|2021-05-21 12:45:40|5045.45|5045.45|5045.45|5045.45|5045.45|5045.45|5045.45|5045.45|0
1621601150000|2021-05-21 12:45:50|5044.87|5044.87|5044.39|5044.39|5045.09|5045.09|5044.39|5044.39|0
1621601160000|2021-05-21 12:46:00|5044.35|5044.35|5044.88|5044.88|5044.88|5044.88|5044.35|5044.35|0
1621601170000|2021-05-21 12:46:10|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|0
1621601180000|2021-05-21 12:46:20|5045.77|5045.77|5046.53|5046.53|5046.53|5046.53|5045.77|5045.77|0
1621601190000|2021-05-21 12:46:30|5046.82|5046.82|5046.54|5046.54|5046.82|5046.82|5046.54|5046.54|0
1621601200000|2021-05-21 12:46:40|5046.02|5046.02|5046.02|5046.02|5046.02|5046.02|5046.02|5046.02|0
1621601210000|2021-05-21 12:46:50|5046.03|5046.03|5046.25|5046.25|5046.25|5046.25|5046.03|5046.03|0
1621601220000|2021-05-21 12:47:00|5046.49|5046.49|5047.3|5047.3|5047.3|5047.3|5046.49|5046.49|0
1621601230000|2021-05-21 12:47:10|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|0
1621601240000|2021-05-21 12:47:20|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|0
1621601250000|2021-05-21 12:47:30|5047.39|5047.39|5047.1|5047.1|5047.39|5047.39|5047.1|5047.1|0
1621601280000|2021-05-21 12:48:00|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|0
1621601320000|2021-05-21 12:48:40|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|0
1621601330000|2021-05-21 12:48:50|5047.63|5047.63|5047.87|5047.87|5047.87|5047.87|5047.63|5047.63|0
1621601340000|2021-05-21 12:49:00|5047.63|5047.63|5047.6|5047.6|5047.63|5047.63|5047.6|5047.6|0
1621601350000|2021-05-21 12:49:10|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|0
1621601360000|2021-05-21 12:49:20|5048.13|5048.13|5048.09|5048.09|5048.13|5048.13|5048.09|5048.09|0
1621601370000|2021-05-21 12:49:30|5048.33|5048.33|5048.33|5048.33|5048.57|5048.57|5048.33|5048.33|0
1621601380000|2021-05-21 12:49:40|5048.35|5048.35|5048.64|5048.64|5048.64|5048.64|5048.35|5048.35|0
1621601390000|2021-05-21 12:49:50|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|0
1621601400000|2021-05-21 12:50:00|5049.74|5049.74|5050.03|5050.03|5050.03|5050.03|5049.74|5049.74|0
1621601410000|2021-05-21 12:50:10|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|0
1621601420000|2021-05-21 12:50:20|5049.46|5049.46|5049.99|5049.99|5049.99|5049.99|5049.46|5049.46|0
1621601440000|2021-05-21 12:50:40|5049.7|5049.7|5049.7|5049.7|5049.7|5049.7|5049.7|5049.7|0
1621601460000|2021-05-21 12:51:00|5049.46|5049.46|5049.46|5049.46|5049.46|5049.46|5049.46|5049.46|0
1621601470000|2021-05-21 12:51:10|5049.48|5049.48|5048.02|5048.02|5049.48|5049.48|5048.02|5048.02|0
1621601480000|2021-05-21 12:51:20|5047.73|5047.73|5047.44|5047.44|5047.73|5047.73|5047.25|5047.25|0
1621601490000|2021-05-21 12:51:30|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|0
1621601510000|2021-05-21 12:51:50|5047.19|5047.19|5046.66|5046.66|5047.19|5047.19|5046.66|5046.66|0
1621601520000|2021-05-21 12:52:00|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|0
1621601530000|2021-05-21 12:52:10|5046.71|5046.71|5046.59|5046.59|5047.17|5047.17|5046.59|5046.59|0
1621601540000|2021-05-21 12:52:20|5046.88|5046.88|5047.17|5047.17|5047.17|5047.17|5046.88|5046.88|0
1621601550000|2021-05-21 12:52:30|5047.46|5047.46|5047.46|5047.46|5047.46|5047.46|5047.46|5047.46|0
1621601560000|2021-05-21 12:52:40|5047.99|5047.99|5047.99|5047.99|5047.99|5047.99|5047.99|5047.99|0
1621601570000|2021-05-21 12:52:50|5047.7|5047.7|5047.7|5047.7|5047.7|5047.7|5047.7|5047.7|0
1621601580000|2021-05-21 12:53:00|5047.12|5047.12|5047.17|5047.17|5047.18|5047.18|5047.12|5047.12|0
1621601600000|2021-05-21 12:53:20|5047.46|5047.46|5047.7|5047.7|5047.7|5047.7|5047.46|5047.46|0
1621601620000|2021-05-21 12:53:40|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|0
1621601630000|2021-05-21 12:53:50|5047.75|5047.75|5047.75|5047.75|5047.75|5047.75|5047.75|5047.75|0
1621601640000|2021-05-21 12:54:00|5047.96|5047.96|5047.96|5047.96|5047.96|5047.96|5047.96|5047.96|0
1621601650000|2021-05-21 12:54:10|5047.46|5047.46|5047.09|5047.09|5047.46|5047.46|5047.09|5047.09|0
1621601670000|2021-05-21 12:54:30|5047.02|5047.02|5047.02|5047.02|5047.02|5047.02|5047.02|5047.02|0
1621601680000|2021-05-21 12:54:40|5047.45|5047.45|5048|5048|5048|5048|5047.45|5047.45|0
1621601690000|2021-05-21 12:54:50|5048.22|5048.22|5048.22|5048.22|5048.22|5048.22|5048.22|5048.22|0
1621601700000|2021-05-21 12:55:00|5048.51|5048.51|5049.06|5049.06|5049.06|5049.06|5048.22|5048.22|0
1621601710000|2021-05-21 12:55:10|5049.35|5049.35|5049.35|5049.35|5049.35|5049.35|5049.35|5049.35|0
1621601720000|2021-05-21 12:55:20|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|0
1621601730000|2021-05-21 12:55:30|5050.6|5050.6|5050.89|5050.89|5050.89|5050.89|5050.6|5050.6|0
1621601740000|2021-05-21 12:55:40|5050.6|5050.6|5049.83|5049.83|5050.6|5050.6|5049.83|5049.83|0
1621601750000|2021-05-21 12:55:50|5049.4|5049.4|5049.4|5049.4|5049.4|5049.4|5049.4|5049.4|0
1621601760000|2021-05-21 12:56:00|5049.16|5049.16|5049.16|5049.16|5049.16|5049.16|5049.16|5049.16|0
1621601800000|2021-05-21 12:56:40|5049.08|5049.08|5049.2|5049.2|5049.2|5049.2|5049.08|5049.08|0
1621601810000|2021-05-21 12:56:50|5049.44|5049.44|5049.66|5049.66|5049.66|5049.66|5049.44|5049.44|0
1621601820000|2021-05-21 12:57:00|5049.58|5049.58|5049.95|5049.95|5049.95|5049.95|5049.58|5049.58|0
1621601830000|2021-05-21 12:57:10|5050.18|5050.18|5049.44|5049.44|5050.18|5050.18|5049.44|5049.44|0
1621601840000|2021-05-21 12:57:20|5049.15|5049.15|5049.44|5049.44|5049.44|5049.44|5049.15|5049.15|0
1621601880000|2021-05-21 12:58:00|5049.2|5049.2|5049.2|5049.2|5049.2|5049.2|5049.2|5049.2|0
1621601890000|2021-05-21 12:58:10|5049.44|5049.44|5050.93|5050.93|5050.93|5050.93|5049.44|5049.44|0
1621601900000|2021-05-21 12:58:20|5051.17|5051.17|5051.46|5051.46|5051.46|5051.46|5051.17|5051.17|0
1621601910000|2021-05-21 12:58:30|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|0
1621601920000|2021-05-21 12:58:40|5051.38|5051.38|5051.14|5051.14|5051.38|5051.38|5051.14|5051.14|0
1621601930000|2021-05-21 12:58:50|5051.38|5051.38|5051.38|5051.38|5051.38|5051.38|5051.38|5051.38|0
1621601940000|2021-05-21 12:59:00|5051.17|5051.17|5050.35|5050.35|5051.17|5051.17|5050.35|5050.35|0
1621601950000|2021-05-21 12:59:10|5050.13|5050.13|5050.13|5050.13|5050.13|5050.13|5050.13|5050.13|0
1621601960000|2021-05-21 12:59:20|5049.92|5049.92|5050.81|5050.81|5050.81|5050.81|5049.92|5049.92|0
1621601970000|2021-05-21 12:59:30|5050.73|5050.73|5050.73|5050.73|5050.73|5050.73|5050.73|5050.73|0
1621601980000|2021-05-21 12:59:40|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|0
1621601990000|2021-05-21 12:59:50|5051.05|5051.05|5052.53|5052.53|5052.53|5052.53|5051.05|5051.05|0
1621602000000|2021-05-21 13:00:00|5052.77|5052.77|5050.82|5050.82|5052.77|5052.77|5050.82|5050.82|0
1621602010000|2021-05-21 13:00:10|5051.11|5051.11|5051.59|5051.59|5051.59|5051.59|5051.11|5051.11|0
1621602020000|2021-05-21 13:00:20|5052.24|5052.24|5052.98|5052.98|5052.98|5052.98|5052.24|5052.24|0
1621602030000|2021-05-21 13:00:30|5053.46|5053.46|5053.22|5053.22|5053.46|5053.46|5053.22|5053.22|0
1621602040000|2021-05-21 13:00:40|5052.98|5052.98|5052.48|5052.48|5052.98|5052.98|5052.48|5052.48|0
1621602050000|2021-05-21 13:00:50|5052.24|5052.24|5051.18|5051.18|5052.24|5052.24|5051.18|5051.18|0
1621602060000|2021-05-21 13:01:00|5051.42|5051.42|5050.89|5050.89|5051.42|5051.42|5050.89|5050.89|0
1621602070000|2021-05-21 13:01:10|5051.13|5051.13|5051.42|5051.42|5051.42|5051.42|5051.13|5051.13|0
1621602080000|2021-05-21 13:01:20|5051.46|5051.46|5053|5053|5053|5053|5051.46|5051.46|0
1621602090000|2021-05-21 13:01:30|5053.53|5053.53|5053.25|5053.25|5053.53|5053.53|5053.24|5053.24|0
1621602100000|2021-05-21 13:01:40|5053.47|5053.47|5054.27|5054.27|5054.57|5054.57|5053.47|5053.47|0
1621602110000|2021-05-21 13:01:50|5054.56|5054.56|5054.94|5054.94|5054.94|5054.94|5054.27|5054.27|0
1621602120000|2021-05-21 13:02:00|5055.69|5055.69|5055.69|5055.69|5055.69|5055.69|5055.69|5055.69|0
1621602130000|2021-05-21 13:02:10|5056.17|5056.17|5056.45|5056.45|5056.45|5056.45|5056.17|5056.17|0
1621602150000|2021-05-21 13:02:30|5056.74|5056.74|5057.03|5057.03|5057.03|5057.03|5056.74|5056.74|0
1621602160000|2021-05-21 13:02:40|5057.51|5057.51|5057.54|5057.54|5057.54|5057.54|5057.51|5057.51|0
1621602180000|2021-05-21 13:03:00|5057.78|5057.78|5057.54|5057.54|5057.78|5057.78|5057.54|5057.54|0
1621602190000|2021-05-21 13:03:10|5058.19|5058.19|5058.48|5058.48|5058.77|5058.77|5058.19|5058.19|0
1621602200000|2021-05-21 13:03:20|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|0
1621602210000|2021-05-21 13:03:30|5058.41|5058.41|5059.41|5059.41|5059.41|5059.41|5058.41|5058.41|0
1621602220000|2021-05-21 13:03:40|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|0
1621602230000|2021-05-21 13:03:50|5059.94|5059.94|5060.95|5060.95|5061.16|5061.16|5059.94|5059.94|0
1621602240000|2021-05-21 13:04:00|5060.74|5060.74|5060.16|5060.16|5060.74|5060.74|5060.16|5060.16|0
1621602250000|2021-05-21 13:04:10|5060.4|5060.4|5060.4|5060.4|5060.4|5060.4|5060.4|5060.4|0
1621602260000|2021-05-21 13:04:20|5060.69|5060.69|5061.12|5061.12|5061.12|5061.12|5060.45|5060.45|0
1621602270000|2021-05-21 13:04:30|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|0
1621602280000|2021-05-21 13:04:40|5060.86|5060.86|5059.33|5059.33|5060.86|5060.86|5059.33|5059.33|0
1621602290000|2021-05-21 13:04:50|5059.09|5059.09|5059.09|5059.09|5059.09|5059.09|5059.09|5059.09|0
1621602300000|2021-05-21 13:05:00|5059.38|5059.38|5059.62|5059.62|5059.9|5059.9|5059.38|5059.38|0
1621602310000|2021-05-21 13:05:10|5059.38|5059.38|5059.38|5059.38|5059.38|5059.38|5059.38|5059.38|0
1621602320000|2021-05-21 13:05:20|5059.14|5059.14|5058.63|5058.63|5059.14|5059.14|5058.63|5058.63|0
1621602340000|2021-05-21 13:05:40|5058.67|5058.67|5058.22|5058.22|5058.67|5058.67|5058.22|5058.22|0
1621602360000|2021-05-21 13:06:00|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|0
1621602380000|2021-05-21 13:06:20|5057.11|5057.11|5056.53|5056.53|5057.11|5057.11|5056.53|5056.53|0
1621602400000|2021-05-21 13:06:40|5057.04|5057.04|5057.28|5057.28|5057.28|5057.28|5057.04|5057.04|0
1621602410000|2021-05-21 13:06:50|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|0
1621602420000|2021-05-21 13:07:00|5056.61|5056.61|5056.08|5056.08|5056.61|5056.61|5056.08|5056.08|0
1621602440000|2021-05-21 13:07:20|5055.21|5055.21|5055.21|5055.21|5055.5|5055.5|5054.92|5054.92|0
1621602450000|2021-05-21 13:07:30|5055.5|5055.5|5056.03|5056.03|5056.03|5056.03|5055.5|5055.5|0
1621602470000|2021-05-21 13:07:50|5056|5056|5056|5056|5056|5056|5056|5056|0
1621602480000|2021-05-21 13:08:00|5055.78|5055.78|5055.3|5055.3|5055.78|5055.78|5055.3|5055.3|0
1621602490000|2021-05-21 13:08:10|5054.87|5054.87|5054.65|5054.65|5054.87|5054.87|5054.65|5054.65|0
1621602500000|2021-05-21 13:08:20|5054.37|5054.37|5054.35|5054.35|5054.37|5054.37|5054.35|5054.35|0
1621602510000|2021-05-21 13:08:30|5054.11|5054.11|5054.11|5054.11|5054.11|5054.11|5054.11|5054.11|0
1621602520000|2021-05-21 13:08:40|5054.35|5054.35|5055.2|5055.2|5055.21|5055.21|5054.35|5054.35|0
1621602550000|2021-05-21 13:09:10|5055.17|5055.17|5055.82|5055.82|5055.82|5055.82|5055.17|5055.17|0
1621602570000|2021-05-21 13:09:30|5055.53|5055.53|5055.74|5055.74|5055.74|5055.74|5055.53|5055.53|0
1621602580000|2021-05-21 13:09:40|5056.03|5056.03|5057.04|5057.04|5057.04|5057.04|5056.03|5056.03|0
1621602590000|2021-05-21 13:09:50|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|0
1621602600000|2021-05-21 13:10:00|5056.68|5056.68|5057.26|5057.26|5057.26|5057.26|5056.68|5056.68|0
1621602610000|2021-05-21 13:10:10|5057.54|5057.54|5058.19|5058.19|5058.19|5058.19|5057.54|5057.54|0
1621602620000|2021-05-21 13:10:20|5058.48|5058.48|5058.48|5058.48|5058.48|5058.48|5058.48|5058.48|0
1621602630000|2021-05-21 13:10:30|5059.44|5059.44|5059.73|5059.73|5059.73|5059.73|5059.44|5059.44|0
1621602640000|2021-05-21 13:10:40|5060.02|5060.02|5060.49|5060.49|5060.78|5060.78|5060.02|5060.02|0
1621602650000|2021-05-21 13:10:50|5060.93|5060.93|5061.69|5061.69|5061.69|5061.69|5060.93|5060.93|0
1621602660000|2021-05-21 13:11:00|5061.74|5061.74|5060.28|5060.28|5061.74|5061.74|5060.25|5060.25|0
1621602670000|2021-05-21 13:11:10|5060.06|5060.06|5059.36|5059.36|5060.07|5060.07|5059.36|5059.36|0
1621602680000|2021-05-21 13:11:20|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|0
1621602700000|2021-05-21 13:11:40|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|0
1621602710000|2021-05-21 13:11:50|5057.66|5057.66|5056.21|5056.21|5057.66|5057.66|5056.21|5056.21|0
1621602720000|2021-05-21 13:12:00|5056.18|5056.18|5056.28|5056.28|5056.57|5056.57|5056.18|5056.18|0
1621602730000|2021-05-21 13:12:10|5055.99|5055.99|5055.99|5055.99|5055.99|5055.99|5055.99|5055.99|0
1621602740000|2021-05-21 13:12:20|5056.28|5056.28|5056.03|5056.03|5056.28|5056.28|5055.99|5055.99|0
1621602750000|2021-05-21 13:12:30|5056.51|5056.51|5056.51|5056.51|5056.51|5056.51|5056.51|5056.51|0
1621602760000|2021-05-21 13:12:40|5056.27|5056.27|5056.56|5056.56|5056.56|5056.56|5056.27|5056.27|0
1621602770000|2021-05-21 13:12:50|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|0
1621602780000|2021-05-21 13:13:00|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|0
1621602800000|2021-05-21 13:13:20|5056.85|5056.85|5056.85|5056.85|5056.85|5056.85|5056.85|5056.85|0
1621602820000|2021-05-21 13:13:40|5056.81|5056.81|5056.8|5056.8|5056.81|5056.81|5056.8|5056.8|0
1621602830000|2021-05-21 13:13:50|5056.56|5056.56|5055.76|5055.76|5056.56|5056.56|5055.76|5055.76|0
1621602850000|2021-05-21 13:14:10|5055.79|5055.79|5054.45|5054.45|5055.79|5055.79|5054.45|5054.45|0
1621602870000|2021-05-21 13:14:30|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|0
1621602890000|2021-05-21 13:14:50|5054.7|5054.7|5054.68|5054.68|5054.7|5054.7|5054.68|5054.68|0
1621602900000|2021-05-21 13:15:00|5055.16|5055.16|5055.38|5055.38|5055.38|5055.38|5055.16|5055.16|0
1621602910000|2021-05-21 13:15:10|5055.16|5055.16|5055.16|5055.16|5055.16|5055.16|5055.16|5055.16|0
1621602920000|2021-05-21 13:15:20|5054.87|5054.87|5054.29|5054.29|5054.87|5054.87|5054.29|5054.29|0
1621602930000|2021-05-21 13:15:30|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|0
1621602940000|2021-05-21 13:15:40|5055.09|5055.09|5054.8|5054.8|5055.09|5055.09|5054.8|5054.8|0
1621602950000|2021-05-21 13:15:50|5055.38|5055.38|5055.38|5055.38|5055.38|5055.38|5055.38|5055.38|0
1621602970000|2021-05-21 13:16:10|5055.09|5055.09|5054.51|5054.51|5055.09|5055.09|5054.51|5054.51|0
1621602980000|2021-05-21 13:16:20|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|0
1621602990000|2021-05-21 13:16:30|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|0
1621603000000|2021-05-21 13:16:40|5054|5054|5054|5054|5054|5054|5054|5054|0
1621603020000|2021-05-21 13:17:00|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|0
1621603040000|2021-05-21 13:17:20|5054.33|5054.33|5054.33|5054.33|5054.33|5054.33|5054.33|5054.33|0
1621603050000|2021-05-21 13:17:30|5054.09|5054.09|5053.88|5053.88|5054.17|5054.17|5053.88|5053.88|0
1621603060000|2021-05-21 13:17:40|5053.86|5053.86|5053.83|5053.83|5053.86|5053.86|5053.83|5053.83|0
1621603070000|2021-05-21 13:17:50|5054.12|5054.12|5054.36|5054.36|5054.36|5054.36|5054.12|5054.12|0
1621603090000|2021-05-21 13:18:10|5053.49|5053.49|5052.75|5052.75|5053.49|5053.49|5052.75|5052.75|0
1621603100000|2021-05-21 13:18:20|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|0
1621603120000|2021-05-21 13:18:40|5053|5053|5053|5053|5053|5053|5053|5053|0
1621603130000|2021-05-21 13:18:50|5053.24|5053.24|5052.54|5052.54|5053.24|5053.24|5052.54|5052.54|0
1621603140000|2021-05-21 13:19:00|5052.3|5052.3|5052.54|5052.54|5052.54|5052.54|5052.3|5052.3|0
1621603150000|2021-05-21 13:19:10|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|0
1621603160000|2021-05-21 13:19:20|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|0
1621603170000|2021-05-21 13:19:30|5051.8|5051.8|5052.53|5052.53|5052.53|5052.53|5051.78|5051.78|0
1621603180000|2021-05-21 13:19:40|5052.5|5052.5|5052.54|5052.54|5052.54|5052.54|5052.5|5052.5|0
1621603190000|2021-05-21 13:19:50|5052.5|5052.5|5051.74|5051.74|5052.5|5052.5|5051.74|5051.74|0
1621603200000|2021-05-21 13:20:00|5052.03|5052.03|5052.06|5052.06|5052.06|5052.06|5052.03|5052.03|0
1621603210000|2021-05-21 13:20:10|5052.3|5052.3|5052.59|5052.59|5052.59|5052.59|5052.3|5052.3|0
1621603230000|2021-05-21 13:20:30|5052.38|5052.38|5052.38|5052.38|5052.38|5052.38|5052.38|5052.38|0
1621603240000|2021-05-21 13:20:40|5052.14|5052.14|5051.85|5051.85|5052.14|5052.14|5051.85|5051.85|0
1621603270000|2021-05-21 13:21:10|5051.61|5051.61|5050.32|5050.32|5051.61|5051.61|5050.32|5050.32|0
1621603280000|2021-05-21 13:21:20|5050.03|5050.03|5049.45|5049.45|5050.03|5050.03|5049.45|5049.45|0
1621603290000|2021-05-21 13:21:30|5049.49|5049.49|5049.49|5049.49|5049.49|5049.49|5049.49|5049.49|0
1621603300000|2021-05-21 13:21:40|5049.73|5049.73|5050.24|5050.24|5050.31|5050.31|5049.73|5049.73|0
1621603310000|2021-05-21 13:21:50|5050.27|5050.27|5050.03|5050.03|5050.27|5050.27|5050.03|5050.03|0
1621603320000|2021-05-21 13:22:00|5049.81|5049.81|5049.81|5049.81|5049.81|5049.81|5049.81|5049.81|0
1621603330000|2021-05-21 13:22:10|5050.1|5050.1|5050.32|5050.32|5050.32|5050.32|5050.1|5050.1|0
1621603340000|2021-05-21 13:22:20|5050.61|5050.61|5049.32|5049.32|5050.65|5050.65|5049.32|5049.32|0
1621603350000|2021-05-21 13:22:30|5049.09|5049.09|5049.09|5049.09|5049.09|5049.09|5049.09|5049.09|0
1621603360000|2021-05-21 13:22:40|5048.87|5048.87|5048.87|5048.87|5048.87|5048.87|5048.87|5048.87|0
1621603420000|2021-05-21 13:23:40|5048.81|5048.81|5048.73|5048.73|5048.81|5048.81|5048.73|5048.73|0
1621603430000|2021-05-21 13:23:50|5049.31|5049.31|5050.56|5050.56|5050.56|5050.56|5049.31|5049.31|0
1621603440000|2021-05-21 13:24:00|5050.52|5050.52|5050.38|5050.38|5050.52|5050.52|5050.38|5050.38|0
1621603450000|2021-05-21 13:24:10|5050.37|5050.37|5050.37|5050.37|5050.37|5050.37|5050.37|5050.37|0
1621603460000|2021-05-21 13:24:20|5050.58|5050.58|5050.37|5050.37|5050.58|5050.58|5050.37|5050.37|0
1621603470000|2021-05-21 13:24:30|5050.65|5050.65|5050.65|5050.65|5050.65|5050.65|5050.65|5050.65|0
1621603480000|2021-05-21 13:24:40|5050.94|5050.94|5050.99|5050.99|5050.99|5050.99|5050.94|5050.94|0
1621603490000|2021-05-21 13:24:50|5051.57|5051.57|5050.99|5050.99|5051.57|5051.57|5050.99|5050.99|0
1621603500000|2021-05-21 13:25:00|5050.78|5050.78|5049.95|5049.95|5050.78|5050.78|5049.74|5049.74|0
1621603510000|2021-05-21 13:25:10|5050.17|5050.17|5049.88|5049.88|5050.17|5050.17|5049.88|5049.88|0
1621603520000|2021-05-21 13:25:20|5049.84|5049.84|5049.89|5049.89|5050.13|5050.13|5049.84|5049.84|0
1621603530000|2021-05-21 13:25:30|5049.6|5049.6|5049.37|5049.37|5049.61|5049.61|5049.37|5049.37|0
1621603550000|2021-05-21 13:25:50|5049.47|5049.47|5049.35|5049.35|5049.47|5049.47|5049.04|5049.04|0
1621603560000|2021-05-21 13:26:00|5049.06|5049.06|5049.59|5049.59|5049.59|5049.59|5049.06|5049.06|0
1621603580000|2021-05-21 13:26:20|5049.13|5049.13|5048.89|5048.89|5049.13|5049.13|5048.89|5048.89|0
1621603590000|2021-05-21 13:26:30|5049.13|5049.13|5049.13|5049.13|5049.13|5049.13|5049.13|5049.13|0
1621603600000|2021-05-21 13:26:40|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|0
1621603610000|2021-05-21 13:26:50|5049.08|5049.08|5047.86|5047.86|5049.08|5049.08|5047.86|5047.86|0
1621603620000|2021-05-21 13:27:00|5047.64|5047.64|5047.95|5047.95|5047.95|5047.95|5047.63|5047.63|0
1621603630000|2021-05-21 13:27:10|5047.72|5047.72|5046.52|5046.52|5047.72|5047.72|5046.52|5046.52|0
1621603640000|2021-05-21 13:27:20|5046.74|5046.74|5048.85|5048.85|5048.85|5048.85|5046.74|5046.74|0
1621603650000|2021-05-21 13:27:30|5049.81|5049.81|5049.35|5049.35|5049.81|5049.81|5049.35|5049.35|0
1621603660000|2021-05-21 13:27:40|5049.11|5049.11|5049.64|5049.64|5049.64|5049.64|5049.11|5049.11|0
1621603680000|2021-05-21 13:28:00|5049.88|5049.88|5049.3|5049.3|5049.88|5049.88|5049.3|5049.3|0
1621603690000|2021-05-21 13:28:10|5049.01|5049.01|5049.48|5049.48|5049.48|5049.48|5049.01|5049.01|0
1621603700000|2021-05-21 13:28:20|5049.19|5049.19|5049.77|5049.77|5049.77|5049.77|5049.19|5049.19|0
1621603720000|2021-05-21 13:28:40|5049.55|5049.55|5049.55|5049.55|5049.55|5049.55|5049.55|5049.55|0
1621603730000|2021-05-21 13:28:50|5049.84|5049.84|5049.6|5049.6|5049.84|5049.84|5049.6|5049.6|0
1621603740000|2021-05-21 13:29:00|5049.84|5049.84|5050.56|5050.56|5050.56|5050.56|5049.84|5049.84|0
1621603750000|2021-05-21 13:29:10|5050.32|5050.32|5050.56|5050.56|5051.14|5051.14|5050.27|5050.27|0
1621603760000|2021-05-21 13:29:20|5050.85|5050.85|5050.06|5050.06|5050.85|5050.85|5050.06|5050.06|0
1621603770000|2021-05-21 13:29:30|5050.35|5050.35|5050.03|5050.03|5050.35|5050.35|5049.82|5049.82|0
1621603780000|2021-05-21 13:29:40|5050.32|5050.32|5051.02|5051.02|5051.02|5051.02|5050.32|5050.32|0
1621603790000|2021-05-21 13:29:50|5051|5051|5051.26|5051.26|5051.26|5051.26|5051|5051|0
1621603800000|2021-05-21 13:30:00|5051.47|5051.47|5058.76|5058.76|5058.76|5058.76|5049.91|5049.91|0
1621603810000|2021-05-21 13:30:10|5059.41|5059.41|5054.23|5054.23|5059.41|5059.41|5053.23|5053.23|0
1621603820000|2021-05-21 13:30:20|5054.81|5054.81|5053.85|5053.85|5055.05|5055.05|5053.57|5053.57|0
1621603830000|2021-05-21 13:30:30|5054.81|5054.81|5060.13|5060.13|5060.13|5060.13|5054.52|5054.52|0
1621603840000|2021-05-21 13:30:40|5060.99|5060.99|5062.08|5062.08|5062.08|5062.08|5059.92|5059.92|0
1621603850000|2021-05-21 13:30:50|5062.65|5062.65|5063.23|5063.23|5064.6|5064.6|5062.65|5062.65|0
1621603860000|2021-05-21 13:31:00|5060.28|5060.28|5058.02|5058.02|5060.28|5060.28|5057.73|5057.73|0
1621603870000|2021-05-21 13:31:10|5058.5|5058.5|5057.39|5057.39|5058.98|5058.98|5057.39|5057.39|0
1621603880000|2021-05-21 13:31:20|5057.16|5057.16|5051.2|5051.2|5057.16|5057.16|5049.81|5049.81|0
1621603890000|2021-05-21 13:31:30|5051.01|5051.01|5047.84|5047.84|5051.01|5051.01|5046.52|5046.52|0
1621603900000|2021-05-21 13:31:40|5046.71|5046.71|5045.75|5045.75|5046.71|5046.71|5045.75|5045.75|0
1621603910000|2021-05-21 13:31:50|5045.18|5045.18|5042.75|5042.75|5045.18|5045.18|5042.75|5042.75|0
1621603920000|2021-05-21 13:32:00|5042.71|5042.71|5045.49|5045.49|5045.49|5045.49|5041.87|5041.87|0
1621603930000|2021-05-21 13:32:10|5045.2|5045.2|5038.31|5038.31|5045.2|5045.2|5038.31|5038.31|0
1621603940000|2021-05-21 13:32:20|5040.28|5040.28|5039.5|5039.5|5043.59|5043.59|5039.5|5039.5|0
1621603950000|2021-05-21 13:32:30|5039.79|5039.79|5043.86|5043.86|5043.9|5043.9|5039.79|5039.79|0
1621603960000|2021-05-21 13:32:40|5044.72|5044.72|5045.21|5045.21|5045.37|5045.37|5044.63|5044.63|0
1621603970000|2021-05-21 13:32:50|5044.99|5044.99|5042.97|5042.97|5044.99|5044.99|5042.97|5042.97|0
1621603980000|2021-05-21 13:33:00|5042.73|5042.73|5041.13|5041.13|5043.19|5043.19|5040.41|5040.41|0
1621603990000|2021-05-21 13:33:10|5040.84|5040.84|5044.71|5044.71|5044.71|5044.71|5040.84|5040.84|0
1621604000000|2021-05-21 13:33:20|5044.99|5044.99|5041.7|5041.7|5044.99|5044.99|5041.7|5041.7|0
1621604010000|2021-05-21 13:33:30|5041.49|5041.49|5041.03|5041.03|5041.49|5041.49|5041.03|5041.03|0
1621604020000|2021-05-21 13:33:40|5041.61|5041.61|5043.62|5043.62|5044.39|5044.39|5041.61|5041.61|0
1621604030000|2021-05-21 13:33:50|5043.33|5043.33|5040.79|5040.79|5043.33|5043.33|5040.79|5040.79|0
1621604040000|2021-05-21 13:34:00|5040.57|5040.57|5036.33|5036.33|5040.57|5040.57|5036.33|5036.33|0
1621604050000|2021-05-21 13:34:10|5036.12|5036.12|5036.93|5036.93|5037.53|5037.53|5036.12|5036.12|0
1621604060000|2021-05-21 13:34:20|5036.5|5036.5|5038.13|5038.13|5038.13|5038.13|5036.5|5036.5|0
1621604070000|2021-05-21 13:34:30|5038.42|5038.42|5041.44|5041.44|5041.44|5041.44|5038.42|5038.42|0
1621604080000|2021-05-21 13:34:40|5041.15|5041.15|5045.54|5045.54|5045.54|5045.54|5041.15|5041.15|0
1621604090000|2021-05-21 13:34:50|5045.82|5045.82|5046.54|5046.54|5047.55|5047.55|5045.82|5045.82|0
1621604100000|2021-05-21 13:35:00|5046.11|5046.11|5044.31|5044.31|5046.11|5046.11|5044.31|5044.31|0
1621604110000|2021-05-21 13:35:10|5044.54|5044.54|5042.84|5042.84|5045.34|5045.34|5042.84|5042.84|0
1621604120000|2021-05-21 13:35:20|5042.8|5042.8|5040.33|5040.33|5042.8|5042.8|5040.33|5040.33|0
1621604130000|2021-05-21 13:35:30|5039.85|5039.85|5043.13|5043.13|5043.13|5043.13|5039.27|5039.27|0
1621604140000|2021-05-21 13:35:40|5042.55|5042.55|5045.5|5045.5|5045.5|5045.5|5042.26|5042.26|0
1621604150000|2021-05-21 13:35:50|5045.22|5045.22|5044.65|5044.65|5045.6|5045.6|5044.65|5044.65|0
1621604160000|2021-05-21 13:36:00|5044.07|5044.07|5044.79|5044.79|5044.79|5044.79|5043.49|5043.49|0
1621604170000|2021-05-21 13:36:10|5044.5|5044.5|5043.45|5043.45|5044.5|5044.5|5043.4|5043.4|0
1621604180000|2021-05-21 13:36:20|5043.88|5043.88|5042.66|5042.66|5043.88|5043.88|5042.3|5042.3|0
1621604190000|2021-05-21 13:36:30|5042.95|5042.95|5045.04|5045.04|5045.04|5045.04|5042.95|5042.95|0
1621604200000|2021-05-21 13:36:40|5045.69|5045.69|5046.27|5046.27|5046.27|5046.27|5045.69|5045.69|0
1621604210000|2021-05-21 13:36:50|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|0
1621604220000|2021-05-21 13:37:00|5046.07|5046.07|5045.93|5045.93|5046.07|5046.07|5045.35|5045.35|0
1621604230000|2021-05-21 13:37:10|5046.22|5046.22|5046.94|5046.94|5047.52|5047.52|5046.22|5046.22|0
1621604240000|2021-05-21 13:37:20|5047.66|5047.66|5049.7|5049.7|5049.7|5049.7|5047.66|5047.66|0
1621604250000|2021-05-21 13:37:30|5050.28|5050.28|5050.28|5050.28|5050.79|5050.79|5050.28|5050.28|0
1621604260000|2021-05-21 13:37:40|5050.57|5050.57|5050.57|5050.57|5050.57|5050.57|5050.57|5050.57|0
1621604270000|2021-05-21 13:37:50|5050.28|5050.28|5048.75|5048.75|5050.28|5050.28|5048.75|5048.75|0
1621604280000|2021-05-21 13:38:00|5048.99|5048.99|5050.5|5050.5|5050.5|5050.5|5048.99|5048.99|0
1621604290000|2021-05-21 13:38:10|5050.79|5050.79|5052.1|5052.1|5052.39|5052.39|5050.55|5050.55|0
1621604300000|2021-05-21 13:38:20|5052.14|5052.14|5051.34|5051.34|5052.14|5052.14|5051.06|5051.06|0
1621604310000|2021-05-21 13:38:30|5051.11|5051.11|5054.15|5054.15|5054.15|5054.15|5051.11|5051.11|0
1621604320000|2021-05-21 13:38:40|5054.11|5054.11|5054.1|5054.1|5054.11|5054.11|5053.54|5053.54|0
1621604330000|2021-05-21 13:38:50|5055.87|5055.87|5056.59|5056.59|5056.9|5056.9|5055.87|5055.87|0
1621604340000|2021-05-21 13:39:00|5056.31|5056.31|5054.07|5054.07|5056.31|5056.31|5053.35|5053.35|0
1621604350000|2021-05-21 13:39:10|5053.78|5053.78|5052.29|5052.29|5053.78|5053.78|5052.29|5052.29|0
1621604360000|2021-05-21 13:39:20|5052|5052|5050.53|5050.53|5052|5052|5050.51|5050.51|0
1621604370000|2021-05-21 13:39:30|5050.51|5050.51|5050.1|5050.1|5050.51|5050.51|5049.28|5049.28|0
1621604380000|2021-05-21 13:39:40|5053.56|5053.56|5053.63|5053.63|5053.85|5053.85|5053.56|5053.56|0
1621604390000|2021-05-21 13:39:50|5054.78|5054.78|5055.1|5055.1|5055.36|5055.36|5054.78|5054.78|0
1621604400000|2021-05-21 13:40:00|5054.88|5054.88|5057.68|5057.68|5058.49|5058.49|5054.88|5054.88|0
1621604410000|2021-05-21 13:40:10|5057.96|5057.96|5059.67|5059.67|5059.69|5059.69|5057.96|5057.96|0
1621604420000|2021-05-21 13:40:20|5059.66|5059.66|5059.37|5059.37|5059.66|5059.66|5059.37|5059.37|0
1621604430000|2021-05-21 13:40:30|5059.66|5059.66|5061.18|5061.18|5061.18|5061.18|5059.66|5059.66|0
1621604440000|2021-05-21 13:40:40|5060.32|5060.32|5059.87|5059.87|5060.51|5060.51|5059.6|5059.6|0
1621604450000|2021-05-21 13:40:50|5059.58|5059.58|5060.9|5060.9|5060.9|5060.9|5059.58|5059.58|0
1621604460000|2021-05-21 13:41:00|5060.33|5060.33|5068.04|5068.04|5068.04|5068.04|5060.33|5060.33|0
1621604470000|2021-05-21 13:41:10|5067.75|5067.75|5068.51|5068.51|5068.51|5068.51|5067.46|5067.46|0
1621604480000|2021-05-21 13:41:20|5068.55|5068.55|5070.63|5070.63|5070.63|5070.63|5068.55|5068.55|0
1621604490000|2021-05-21 13:41:30|5070.61|5070.61|5072.61|5072.61|5072.61|5072.61|5070.61|5070.61|0
1621604500000|2021-05-21 13:41:40|5073.26|5073.26|5074.12|5074.12|5074.37|5074.37|5073.26|5073.26|0
1621604510000|2021-05-21 13:41:50|5074.69|5074.69|5075.97|5075.97|5076.84|5076.84|5074.09|5074.09|0
1621604520000|2021-05-21 13:42:00|5075.02|5075.02|5072.4|5072.4|5075.02|5075.02|5072.4|5072.4|0
1621604530000|2021-05-21 13:42:10|5072.98|5072.98|5072.75|5072.75|5072.98|5072.98|5072.4|5072.4|0
1621604540000|2021-05-21 13:42:20|5073.33|5073.33|5073.63|5073.63|5073.63|5073.63|5073.04|5073.04|0
1621604550000|2021-05-21 13:42:30|5073.92|5073.92|5077.25|5077.25|5077.25|5077.25|5073.92|5073.92|0
1621604560000|2021-05-21 13:42:40|5078.12|5078.12|5076.32|5076.32|5078.55|5078.55|5076.32|5076.32|0
1621604570000|2021-05-21 13:42:50|5076.1|5076.1|5074.16|5074.16|5076.1|5076.1|5074.16|5074.16|0
1621604580000|2021-05-21 13:43:00|5074.4|5074.4|5071.44|5071.44|5075.41|5075.41|5071.44|5071.44|0
1621604590000|2021-05-21 13:43:10|5071.73|5071.73|5069.45|5069.45|5071.73|5071.73|5069.45|5069.45|0
1621604600000|2021-05-21 13:43:20|5070.16|5070.16|5069.87|5069.87|5070.16|5070.16|5069.87|5069.87|0
1621604610000|2021-05-21 13:43:30|5070.09|5070.09|5070.57|5070.57|5070.67|5070.67|5070.09|5070.09|0
1621604620000|2021-05-21 13:43:40|5071.15|5071.15|5072.16|5072.16|5072.16|5072.16|5071.15|5071.15|0
1621604630000|2021-05-21 13:43:50|5073.83|5073.83|5070.02|5070.02|5074.24|5074.24|5070.02|5070.02|0
1621604640000|2021-05-21 13:44:00|5069.15|5069.15|5067.23|5067.23|5069.15|5069.15|5066.3|5066.3|0
1621604650000|2021-05-21 13:44:10|5065.89|5065.89|5066.84|5066.84|5066.87|5066.87|5065.89|5065.89|0
1621604660000|2021-05-21 13:44:20|5067.42|5067.42|5067.68|5067.68|5067.68|5067.68|5067.42|5067.42|0
1621604670000|2021-05-21 13:44:30|5067.82|5067.82|5068.03|5068.03|5068.03|5068.03|5066.72|5066.72|0
1621604680000|2021-05-21 13:44:40|5068.25|5068.25|5069.59|5069.59|5069.59|5069.59|5068.25|5068.25|0
1621604690000|2021-05-21 13:44:50|5069.14|5069.14|5069.21|5069.21|5070.48|5070.48|5069.14|5069.14|0
1621604700000|2021-05-21 13:45:00|5068.99|5068.99|5069.4|5069.4|5069.62|5069.62|5067.67|5067.67|0
1621604710000|2021-05-21 13:45:10|5069.11|5069.11|5070.12|5070.12|5070.12|5070.12|5069.11|5069.11|0
1621604720000|2021-05-21 13:45:20|5070.41|5070.41|5071.85|5071.85|5073.6|5073.6|5070.41|5070.41|0
1621604730000|2021-05-21 13:45:30|5072.28|5072.28|5070.81|5070.81|5072.28|5072.28|5070.34|5070.34|0
1621604740000|2021-05-21 13:45:40|5070.38|5070.38|5070.58|5070.58|5070.58|5070.58|5067.91|5067.91|0
1621604750000|2021-05-21 13:45:50|5070.81|5070.81|5068.17|5068.17|5071.42|5071.42|5068.17|5068.17|0
1621604760000|2021-05-21 13:46:00|5068.14|5068.14|5069.01|5069.01|5069.01|5069.01|5067.9|5067.9|0
1621604770000|2021-05-21 13:46:10|5069.73|5069.73|5069.66|5069.66|5070.24|5070.24|5069.37|5069.37|0
1621604780000|2021-05-21 13:46:20|5070.14|5070.14|5069.63|5069.63|5072.63|5072.63|5069.63|5069.63|0
1621604790000|2021-05-21 13:46:30|5070.21|5070.21|5071.1|5071.1|5071.39|5071.39|5070.21|5070.21|0
1621604800000|2021-05-21 13:46:40|5071.74|5071.74|5072.54|5072.54|5072.61|5072.61|5071.53|5071.53|0
1621604810000|2021-05-21 13:46:50|5071.6|5071.6|5071.77|5071.77|5071.77|5071.77|5071.02|5071.02|0
1621604820000|2021-05-21 13:47:00|5071.29|5071.29|5073.26|5073.26|5073.26|5073.26|5071.29|5071.29|0
1621604830000|2021-05-21 13:47:10|5073.04|5073.04|5073.91|5073.91|5073.91|5073.91|5073.04|5073.04|0
1621604840000|2021-05-21 13:47:20|5073.45|5073.45|5071.96|5071.96|5073.67|5073.67|5071.96|5071.96|0
1621604850000|2021-05-21 13:47:30|5071.1|5071.1|5070.32|5070.32|5071.1|5071.1|5069.86|5069.86|0
1621604860000|2021-05-21 13:47:40|5070.78|5070.78|5067.8|5067.8|5070.78|5070.78|5067.8|5067.8|0
1621604870000|2021-05-21 13:47:50|5067.58|5067.58|5067.06|5067.06|5067.58|5067.58|5066.77|5066.77|0
1621604880000|2021-05-21 13:48:00|5067.29|5067.29|5069.05|5069.05|5069.1|5069.1|5067.29|5067.29|0
1621604890000|2021-05-21 13:48:10|5068.76|5068.76|5065.95|5065.95|5068.76|5068.76|5065.95|5065.95|0
1621604900000|2021-05-21 13:48:20|5065.71|5065.71|5065.97|5065.97|5065.97|5065.97|5065.42|5065.42|0
1621604910000|2021-05-21 13:48:30|5066.26|5066.26|5068.88|5068.88|5068.92|5068.92|5065.97|5065.97|0
1621604920000|2021-05-21 13:48:40|5069.17|5069.17|5070.74|5070.74|5070.74|5070.74|5069.17|5069.17|0
1621604930000|2021-05-21 13:48:50|5071.38|5071.38|5071.62|5071.62|5071.91|5071.91|5071.38|5071.38|0
1621604940000|2021-05-21 13:49:00|5071.12|5071.12|5070.9|5070.9|5071.12|5071.12|5070.11|5070.11|0
1621604950000|2021-05-21 13:49:10|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|0
1621604960000|2021-05-21 13:49:20|5070.95|5070.95|5070.4|5070.4|5071.67|5071.67|5070.4|5070.4|0
1621604970000|2021-05-21 13:49:30|5069.93|5069.93|5070.5|5070.5|5070.5|5070.5|5069.93|5069.93|0
1621604990000|2021-05-21 13:49:50|5070.22|5070.22|5071.13|5071.13|5071.13|5071.13|5070.22|5070.22|0
1621605000000|2021-05-21 13:50:00|5070.89|5070.89|5071.1|5071.1|5071.1|5071.1|5070.89|5070.89|0
1621605010000|2021-05-21 13:50:10|5070.57|5070.57|5069.4|5069.4|5070.57|5070.57|5069.4|5069.4|0
1621605020000|2021-05-21 13:50:20|5068.92|5068.92|5065.81|5065.81|5068.92|5068.92|5065.52|5065.52|0
1621605030000|2021-05-21 13:50:30|5065.78|5065.78|5064.9|5064.9|5065.78|5065.78|5064.9|5064.9|0
1621605040000|2021-05-21 13:50:40|5063.94|5063.94|5064.04|5064.04|5064.04|5064.04|5063.51|5063.51|0
1621605050000|2021-05-21 13:50:50|5064.28|5064.28|5064.57|5064.57|5065|5065|5064.28|5064.28|0
1621605060000|2021-05-21 13:51:00|5064.28|5064.28|5066.36|5066.36|5067.18|5067.18|5063.99|5063.99|0
1621605070000|2021-05-21 13:51:10|5066.65|5066.65|5068.17|5068.17|5068.17|5068.17|5066.65|5066.65|0
1621605080000|2021-05-21 13:51:20|5068.46|5068.46|5070.54|5070.54|5071.12|5071.12|5068.46|5068.46|0
1621605090000|2021-05-21 13:51:30|5070.83|5070.83|5071.12|5071.12|5071.12|5071.12|5070.83|5070.83|0
1621605100000|2021-05-21 13:51:40|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|0
1621605110000|2021-05-21 13:51:50|5071.04|5071.04|5071.74|5071.74|5071.74|5071.74|5071.04|5071.04|0
1621605120000|2021-05-21 13:52:00|5072.03|5072.03|5072.68|5072.68|5073.28|5073.28|5072.03|5072.03|0
1621605130000|2021-05-21 13:52:10|5072.78|5072.78|5075.33|5075.33|5075.33|5075.33|5072.78|5072.78|0
1621605140000|2021-05-21 13:52:20|5076|5076|5078.22|5078.22|5079.4|5079.4|5075.56|5075.56|0
1621605150000|2021-05-21 13:52:30|5078.46|5078.46|5079.35|5079.35|5079.86|5079.86|5078.46|5078.46|0
1621605160000|2021-05-21 13:52:40|5079.83|5079.83|5079.83|5079.83|5079.83|5079.83|5079.83|5079.83|0
1621605170000|2021-05-21 13:52:50|5079.62|5079.62|5077.79|5077.79|5079.62|5079.62|5077.55|5077.55|0
1621605180000|2021-05-21 13:53:00|5077.55|5077.55|5079.43|5079.43|5079.43|5079.43|5077.55|5077.55|0
1621605190000|2021-05-21 13:53:10|5079.72|5079.72|5079.75|5079.75|5079.96|5079.96|5079|5079|0
1621605200000|2021-05-21 13:53:20|5079.53|5079.53|5077.46|5077.46|5079.53|5079.53|5077.46|5077.46|0
1621605210000|2021-05-21 13:53:30|5077.25|5077.25|5077.06|5077.06|5077.25|5077.25|5076.55|5076.55|0
1621605220000|2021-05-21 13:53:40|5077.49|5077.49|5079.29|5079.29|5080.16|5080.16|5077.49|5077.49|0
1621605230000|2021-05-21 13:53:50|5079.01|5079.01|5076.94|5076.94|5079.01|5079.01|5076.94|5076.94|0
1621605240000|2021-05-21 13:54:00|5077.23|5077.23|5076.65|5076.65|5077.23|5077.23|5076.65|5076.65|0
1621605250000|2021-05-21 13:54:10|5075.57|5075.57|5073.31|5073.31|5075.57|5075.57|5073.31|5073.31|0
1621605260000|2021-05-21 13:54:20|5072.73|5072.73|5070.86|5070.86|5072.73|5072.73|5070.86|5070.86|0
1621605270000|2021-05-21 13:54:30|5070.57|5070.57|5071.46|5071.46|5071.68|5071.68|5070.57|5070.57|0
1621605280000|2021-05-21 13:54:40|5071.17|5071.17|5071.38|5071.38|5071.38|5071.38|5070.91|5070.91|0
1621605290000|2021-05-21 13:54:50|5072.73|5072.73|5071.79|5071.79|5074.12|5074.12|5071.79|5071.79|0
1621605300000|2021-05-21 13:55:00|5072.03|5072.03|5072.9|5072.9|5072.9|5072.9|5071.74|5071.74|0
1621605310000|2021-05-21 13:55:10|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|0
1621605320000|2021-05-21 13:55:20|5072.61|5072.61|5074.07|5074.07|5074.07|5074.07|5072.61|5072.61|0
1621605330000|2021-05-21 13:55:30|5073.78|5073.78|5073.71|5073.71|5073.99|5073.99|5073.71|5073.71|0
1621605340000|2021-05-21 13:55:40|5073.27|5073.27|5073.56|5073.56|5073.56|5073.56|5072.7|5072.7|0
1621605350000|2021-05-21 13:55:50|5073.27|5073.27|5072.77|5072.77|5073.27|5073.27|5072.77|5072.77|0
1621605360000|2021-05-21 13:56:00|5072.29|5072.29|5072.63|5072.63|5072.63|5072.63|5071.86|5071.86|0
1621605370000|2021-05-21 13:56:10|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1621605380000|2021-05-21 13:56:20|5072.05|5072.05|5069.99|5069.99|5072.05|5072.05|5069.99|5069.99|0
1621605390000|2021-05-21 13:56:30|5070.5|5070.5|5070.79|5070.79|5071.37|5071.37|5070.5|5070.5|0
1621605400000|2021-05-21 13:56:40|5071|5071|5070.5|5070.5|5071.29|5071.29|5070.5|5070.5|0
1621605410000|2021-05-21 13:56:50|5070.74|5070.74|5068.66|5068.66|5070.74|5070.74|5068.66|5068.66|0
1621605420000|2021-05-21 13:57:00|5068.95|5068.95|5070.96|5070.96|5071.54|5071.54|5068.95|5068.95|0
1621605430000|2021-05-21 13:57:10|5071.54|5071.54|5071.48|5071.48|5072.05|5072.05|5071.48|5071.48|0
1621605440000|2021-05-21 13:57:20|5070.71|5070.71|5071.62|5071.62|5071.62|5071.62|5070.71|5070.71|0
1621605450000|2021-05-21 13:57:30|5071.64|5071.64|5073.08|5073.08|5073.08|5073.08|5071.64|5071.64|0
1621605460000|2021-05-21 13:57:40|5072.5|5072.5|5072.21|5072.21|5072.79|5072.79|5072.21|5072.21|0
1621605470000|2021-05-21 13:57:50|5071.92|5071.92|5071.48|5071.48|5071.92|5071.92|5071.48|5071.48|0
1621605480000|2021-05-21 13:58:00|5071.77|5071.77|5074.43|5074.43|5074.43|5074.43|5071.77|5071.77|0
1621605490000|2021-05-21 13:58:10|5074.41|5074.41|5075.27|5075.27|5075.27|5075.27|5074.41|5074.41|0
1621605500000|2021-05-21 13:58:20|5074.98|5074.98|5074.86|5074.86|5075.46|5075.46|5074.86|5074.86|0
1621605510000|2021-05-21 13:58:30|5074.43|5074.43|5073.64|5073.64|5074.43|5074.43|5073.06|5073.06|0
1621605520000|2021-05-21 13:58:40|5073.68|5073.68|5075.57|5075.57|5075.86|5075.86|5073.68|5073.68|0
1621605530000|2021-05-21 13:58:50|5075.33|5075.33|5073.89|5073.89|5075.33|5075.33|5073.89|5073.89|0
1621605540000|2021-05-21 13:59:00|5072.94|5072.94|5072.43|5072.43|5072.94|5072.94|5072.43|5072.43|0
1621605550000|2021-05-21 13:59:10|5073.3|5073.3|5073.4|5073.4|5073.41|5073.41|5072.72|5072.72|0
1621605560000|2021-05-21 13:59:20|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|0
1621605570000|2021-05-21 13:59:30|5073.14|5073.14|5070.96|5070.96|5073.14|5073.14|5070.67|5070.67|0
1621605580000|2021-05-21 13:59:40|5070.93|5070.93|5070.43|5070.43|5071.22|5071.22|5069.95|5069.95|0
1621605590000|2021-05-21 13:59:50|5068.99|5068.99|5067.69|5067.69|5068.99|5068.99|5067.26|5067.26|0
1621605600000|2021-05-21 14:00:00|5067.45|5067.45|5066.14|5066.14|5067.45|5067.45|5066.14|5066.14|0
1621605610000|2021-05-21 14:00:10|5066.72|5066.72|5067.53|5067.53|5067.53|5067.53|5066.66|5066.66|0
1621605620000|2021-05-21 14:00:20|5068.68|5068.68|5069.82|5069.82|5069.82|5069.82|5068.4|5068.4|0
1621605630000|2021-05-21 14:00:30|5070.03|5070.03|5067|5067|5070.05|5070.05|5066.71|5066.71|0
1621605640000|2021-05-21 14:00:40|5068.44|5068.44|5068.15|5068.15|5068.44|5068.44|5068.15|5068.15|0
1621605650000|2021-05-21 14:00:50|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|0
1621605660000|2021-05-21 14:01:00|5068.15|5068.15|5065.95|5065.95|5068.41|5068.41|5065.95|5065.95|0
1621605670000|2021-05-21 14:01:10|5066.53|5066.53|5063.85|5063.85|5066.53|5066.53|5063.8|5063.8|0
1621605680000|2021-05-21 14:01:20|5062.76|5062.76|5062.78|5062.78|5062.78|5062.78|5062.49|5062.49|0
1621605690000|2021-05-21 14:01:30|5062.74|5062.74|5062.74|5062.74|5062.74|5062.74|5062.45|5062.45|0
1621605700000|2021-05-21 14:01:40|5063.27|5063.27|5064.25|5064.25|5064.54|5064.54|5063.27|5063.27|0
1621605710000|2021-05-21 14:01:50|5063.96|5063.96|5063.67|5063.67|5063.96|5063.96|5063.39|5063.39|0
1621605720000|2021-05-21 14:02:00|5062.72|5062.72|5061.52|5061.52|5062.72|5062.72|5061.52|5061.52|0
1621605730000|2021-05-21 14:02:10|5061.09|5061.09|5061.06|5061.06|5061.59|5061.59|5061.06|5061.06|0
1621605740000|2021-05-21 14:02:20|5061.28|5061.28|5063.03|5063.03|5063.82|5063.82|5061.28|5061.28|0
1621605750000|2021-05-21 14:02:30|5062.79|5062.79|5062.72|5062.72|5062.79|5062.79|5062.5|5062.5|0
1621605760000|2021-05-21 14:02:40|5062.66|5062.66|5061.15|5061.15|5062.66|5062.66|5061.15|5061.15|0
1621605770000|2021-05-21 14:02:50|5062.01|5062.01|5060.48|5060.48|5062.01|5062.01|5060.48|5060.48|0
1621605780000|2021-05-21 14:03:00|5060.19|5060.19|5060.19|5060.19|5060.77|5060.77|5059.9|5059.9|0
1621605790000|2021-05-21 14:03:10|5059.97|5059.97|5058.89|5058.89|5059.97|5059.97|5058.89|5058.89|0
1621605800000|2021-05-21 14:03:20|5059.47|5059.47|5057.22|5057.22|5059.47|5059.47|5057.22|5057.22|0
1621605810000|2021-05-21 14:03:30|5056.93|5056.93|5055.34|5055.34|5056.93|5056.93|5055.34|5055.34|0
1621605820000|2021-05-21 14:03:40|5055.92|5055.92|5056.21|5056.21|5056.21|5056.21|5055.92|5055.92|0
1621605830000|2021-05-21 14:03:50|5057.29|5057.29|5058.66|5058.66|5058.66|5058.66|5057.29|5057.29|0
1621605840000|2021-05-21 14:04:00|5058.95|5058.95|5059.15|5059.15|5059.15|5059.15|5058.51|5058.51|0
1621605850000|2021-05-21 14:04:10|5059.73|5059.73|5060.2|5060.2|5060.2|5060.2|5059.19|5059.19|0
1621605860000|2021-05-21 14:04:20|5059.33|5059.33|5060.2|5060.2|5060.2|5060.2|5059.33|5059.33|0
1621605870000|2021-05-21 14:04:30|5059.62|5059.62|5058.76|5058.76|5059.62|5059.62|5057.89|5057.89|0
1621605880000|2021-05-21 14:04:40|5059.34|5059.34|5059.06|5059.06|5059.34|5059.34|5058.76|5058.76|0
1621605890000|2021-05-21 14:04:50|5058.78|5058.78|5058.78|5058.78|5058.78|5058.78|5058.49|5058.49|0
1621605900000|2021-05-21 14:05:00|5059.06|5059.06|5059.35|5059.35|5059.35|5059.35|5058.78|5058.78|0
1621605910000|2021-05-21 14:05:10|5059.88|5059.88|5060.89|5060.89|5060.89|5060.89|5059.88|5059.88|0
1621605920000|2021-05-21 14:05:20|5061.13|5061.13|5061.03|5061.03|5061.13|5061.13|5060.29|5060.29|0
1621605930000|2021-05-21 14:05:30|5061.32|5061.32|5061.1|5061.1|5062.09|5062.09|5060.98|5060.98|0
1621605940000|2021-05-21 14:05:40|5059.94|5059.94|5060.4|5060.4|5060.89|5060.89|5059.69|5059.69|0
1621605950000|2021-05-21 14:05:50|5059.25|5059.25|5059.11|5059.11|5059.54|5059.54|5058.53|5058.53|0
1621605960000|2021-05-21 14:06:00|5059.59|5059.59|5057.93|5057.93|5059.95|5059.95|5057.93|5057.93|0
1621605970000|2021-05-21 14:06:10|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|0
1621605980000|2021-05-21 14:06:20|5057.93|5057.93|5057.4|5057.4|5058.46|5058.46|5057.4|5057.4|0
1621605990000|2021-05-21 14:06:30|5058.27|5058.27|5061|5061|5061|5061|5058.27|5058.27|0
1621606000000|2021-05-21 14:06:40|5061.22|5061.22|5062.66|5062.66|5063.24|5063.24|5061.22|5061.22|0
1621606010000|2021-05-21 14:06:50|5062.08|5062.08|5062.44|5062.44|5063.02|5063.02|5061.87|5061.87|0
1621606020000|2021-05-21 14:07:00|5062.36|5062.36|5063.38|5063.38|5063.38|5063.38|5061.78|5061.78|0
1621606030000|2021-05-21 14:07:10|5062.8|5062.8|5063.09|5063.09|5063.67|5063.67|5062.51|5062.51|0
1621606040000|2021-05-21 14:07:20|5062.8|5062.8|5062.51|5062.51|5062.8|5062.8|5062.51|5062.51|0
1621606050000|2021-05-21 14:07:30|5061.94|5061.94|5060.98|5060.98|5061.94|5061.94|5059.87|5059.87|0
1621606060000|2021-05-21 14:07:40|5060.4|5060.4|5059.63|5059.63|5060.4|5060.4|5059.41|5059.41|0
1621606070000|2021-05-21 14:07:50|5059.85|5059.85|5065.12|5065.12|5065.17|5065.17|5059.85|5059.85|0
1621606080000|2021-05-21 14:08:00|5065.55|5065.55|5069.85|5069.85|5069.85|5069.85|5065.55|5065.55|0
1621606090000|2021-05-21 14:08:10|5070.14|5070.14|5068.48|5068.48|5070.17|5070.17|5068.48|5068.48|0
1621606100000|2021-05-21 14:08:20|5069.06|5069.06|5069.97|5069.97|5070.4|5070.4|5068.77|5068.77|0
1621606110000|2021-05-21 14:08:30|5069.99|5069.99|5072.51|5072.51|5072.51|5072.51|5069.99|5069.99|0
1621606120000|2021-05-21 14:08:40|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5071.89|5071.89|0
1621606130000|2021-05-21 14:08:50|5072.7|5072.7|5074.44|5074.44|5074.75|5074.75|5072.7|5072.7|0
1621606140000|2021-05-21 14:09:00|5074.97|5074.97|5078.46|5078.46|5079.33|5079.33|5074.97|5074.97|0
1621606150000|2021-05-21 14:09:10|5078.68|5078.68|5081.33|5081.33|5081.33|5081.33|5078.39|5078.39|0
1621606160000|2021-05-21 14:09:20|5081.62|5081.62|5081.42|5081.42|5082.14|5082.14|5080.26|5080.26|0
1621606170000|2021-05-21 14:09:30|5081.64|5081.64|5082.63|5082.63|5082.92|5082.92|5081.35|5081.35|0
1621606180000|2021-05-21 14:09:40|5083.2|5083.2|5084.76|5084.76|5085.34|5085.34|5082.63|5082.63|0
1621606190000|2021-05-21 14:09:50|5084.84|5084.84|5084.88|5084.88|5086.66|5086.66|5084.84|5084.84|0
1621606200000|2021-05-21 14:10:00|5084.14|5084.14|5082.26|5082.26|5084.14|5084.14|5081.76|5081.76|0
1621606210000|2021-05-21 14:10:10|5081.69|5081.69|5080.94|5080.94|5082.26|5082.26|5080.94|5080.94|0
1621606220000|2021-05-21 14:10:20|5080.93|5080.93|5080.57|5080.57|5080.93|5080.93|5079.7|5079.7|0
1621606230000|2021-05-21 14:10:30|5080.81|5080.81|5081.6|5081.6|5082.54|5082.54|5080.81|5080.81|0
1621606240000|2021-05-21 14:10:40|5081.02|5081.02|5080.54|5080.54|5081.02|5081.02|5080.54|5080.54|0
1621606250000|2021-05-21 14:10:50|5080.02|5080.02|5076.63|5076.63|5080.02|5080.02|5076.63|5076.63|0
1621606260000|2021-05-21 14:11:00|5076.12|5076.12|5072.84|5072.84|5076.12|5076.12|5072.17|5072.17|0
1621606270000|2021-05-21 14:11:10|5072.63|5072.63|5070.45|5070.45|5072.63|5072.63|5069.17|5069.17|0
1621606280000|2021-05-21 14:11:20|5070.23|5070.23|5074.72|5074.72|5075.01|5075.01|5070.23|5070.23|0
1621606290000|2021-05-21 14:11:30|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|0
1621606300000|2021-05-21 14:11:40|5073.66|5073.66|5074.08|5074.08|5074.08|5074.08|5073.42|5073.42|0
1621606310000|2021-05-21 14:11:50|5074.37|5074.37|5074.69|5074.69|5076.04|5076.04|5074.37|5074.37|0
1621606320000|2021-05-21 14:12:00|5075.22|5075.22|5075.43|5075.43|5076.27|5076.27|5075|5075|0
1621606330000|2021-05-21 14:12:10|5075.21|5075.21|5074.57|5074.57|5075.43|5075.43|5074.28|5074.28|0
1621606340000|2021-05-21 14:12:20|5073.99|5073.99|5074.5|5074.5|5074.5|5074.5|5073.99|5073.99|0
1621606350000|2021-05-21 14:12:30|5074.28|5074.28|5073.34|5073.34|5074.28|5074.28|5073.34|5073.34|0
1621606360000|2021-05-21 14:12:40|5072.39|5072.39|5072.1|5072.1|5072.39|5072.39|5071.88|5071.88|0
1621606380000|2021-05-21 14:13:00|5072.2|5072.2|5073.71|5073.71|5073.71|5073.71|5072.2|5072.2|0
1621606390000|2021-05-21 14:13:10|5073.13|5073.13|5074.2|5074.2|5074.2|5074.2|5073.13|5073.13|0
1621606400000|2021-05-21 14:13:20|5074.68|5074.68|5075.14|5075.14|5075.5|5075.5|5074.68|5074.68|0
1621606410000|2021-05-21 14:13:30|5074.2|5074.2|5074.44|5074.44|5074.66|5074.66|5073.63|5073.63|0
1621606420000|2021-05-21 14:13:40|5073.87|5073.87|5073.65|5073.65|5074.44|5074.44|5073.65|5073.65|0
1621606430000|2021-05-21 14:13:50|5073.62|5073.62|5073.28|5073.28|5074.07|5074.07|5073.28|5073.28|0
1621606440000|2021-05-21 14:14:00|5072.85|5072.85|5071.85|5071.85|5072.85|5072.85|5071.01|5071.01|0
1621606450000|2021-05-21 14:14:10|5071.63|5071.63|5070.65|5070.65|5071.92|5071.92|5070.12|5070.12|0
1621606460000|2021-05-21 14:14:20|5071.1|5071.1|5071.09|5071.09|5072.11|5072.11|5071.09|5071.09|0
1621606470000|2021-05-21 14:14:30|5070.8|5070.8|5070.05|5070.05|5070.81|5070.81|5070.05|5070.05|0
1621606480000|2021-05-21 14:14:40|5069.62|5069.62|5069.03|5069.03|5069.62|5069.62|5067.57|5067.57|0
1621606490000|2021-05-21 14:14:50|5068.45|5068.45|5068.02|5068.02|5068.47|5068.47|5068.02|5068.02|0
1621606500000|2021-05-21 14:15:00|5067.44|5067.44|5067.34|5067.34|5067.44|5067.44|5066.96|5066.96|0
1621606510000|2021-05-21 14:15:10|5067.3|5067.3|5067.33|5067.33|5067.57|5067.57|5067.09|5067.09|0
1621606520000|2021-05-21 14:15:20|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|0
1621606530000|2021-05-21 14:15:30|5066.88|5066.88|5067.85|5067.85|5067.85|5067.85|5066.58|5066.58|0
1621606540000|2021-05-21 14:15:40|5067.89|5067.89|5066.3|5066.3|5067.89|5067.89|5066.3|5066.3|0
1621606550000|2021-05-21 14:15:50|5065.66|5065.66|5065.62|5065.62|5065.67|5065.67|5065.38|5065.38|0
1621606560000|2021-05-21 14:16:00|5065.84|5065.84|5065.11|5065.11|5066.13|5066.13|5065.11|5065.11|0
1621606570000|2021-05-21 14:16:10|5064.82|5064.82|5064.39|5064.39|5064.82|5064.82|5063.81|5063.81|0
1621606580000|2021-05-21 14:16:20|5064.18|5064.18|5065.45|5065.45|5065.74|5065.74|5064.1|5064.1|0
1621606590000|2021-05-21 14:16:30|5065.74|5065.74|5065.43|5065.43|5065.74|5065.74|5065.43|5065.43|0
1621606600000|2021-05-21 14:16:40|5064.86|5064.86|5064.49|5064.49|5064.86|5064.86|5064.49|5064.49|0
1621606610000|2021-05-21 14:16:50|5064.78|5064.78|5064.27|5064.27|5064.78|5064.78|5064.27|5064.27|0
1621606620000|2021-05-21 14:17:00|5064.06|5064.06|5063.58|5063.58|5064.06|5064.06|5063.58|5063.58|0
1621606630000|2021-05-21 14:17:10|5063.56|5063.56|5065.74|5065.74|5066.32|5066.32|5063.56|5063.56|0
1621606640000|2021-05-21 14:17:20|5065.98|5065.98|5066.2|5066.2|5066.99|5066.99|5065.69|5065.69|0
1621606650000|2021-05-21 14:17:30|5065.96|5065.96|5067.74|5067.74|5067.74|5067.74|5065.96|5065.96|0
1621606660000|2021-05-21 14:17:40|5068.26|5068.26|5068|5068|5068.29|5068.29|5068|5068|0
1621606670000|2021-05-21 14:17:50|5068.08|5068.08|5068.22|5068.22|5068.58|5068.58|5068.01|5068.01|0
1621606680000|2021-05-21 14:18:00|5069.09|5069.09|5066.86|5066.86|5069.09|5069.09|5066.86|5066.86|0
1621606690000|2021-05-21 14:18:10|5066.87|5066.87|5066.64|5066.64|5066.87|5066.87|5065.77|5065.77|0
1621606700000|2021-05-21 14:18:20|5066.35|5066.35|5068.09|5068.09|5068.13|5068.13|5066.35|5066.35|0
1621606710000|2021-05-21 14:18:30|5068.07|5068.07|5068.29|5068.29|5068.29|5068.29|5067.97|5067.97|0
1621606720000|2021-05-21 14:18:40|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|0
1621606730000|2021-05-21 14:18:50|5068.17|5068.17|5067.5|5067.5|5068.58|5068.58|5067.5|5067.5|0
1621606740000|2021-05-21 14:19:00|5067.52|5067.52|5066.78|5066.78|5067.57|5067.57|5066.49|5066.49|0
1621606750000|2021-05-21 14:19:10|5066.49|5066.49|5066.25|5066.25|5066.49|5066.49|5066.25|5066.25|0
1621606760000|2021-05-21 14:19:20|5066.03|5066.03|5065.75|5065.75|5066.25|5066.25|5065.75|5065.75|0
1621606780000|2021-05-21 14:19:40|5065.96|5065.96|5066.03|5066.03|5066.25|5066.25|5065.96|5065.96|0
1621606790000|2021-05-21 14:19:50|5066.32|5066.32|5067.33|5067.33|5067.33|5067.33|5066.32|5066.32|0
1621606800000|2021-05-21 14:20:00|5067.91|5067.91|5066.97|5066.97|5068.2|5068.2|5066.97|5066.97|0
1621606810000|2021-05-21 14:20:10|5066.94|5066.94|5067.41|5067.41|5068.63|5068.63|5066.94|5066.94|0
1621606820000|2021-05-21 14:20:20|5067.36|5067.36|5071.2|5071.2|5071.2|5071.2|5067.36|5067.36|0
1621606830000|2021-05-21 14:20:30|5071.41|5071.41|5072.44|5072.44|5072.44|5072.44|5071.41|5071.41|0
1621606840000|2021-05-21 14:20:40|5073.15|5073.15|5071.21|5071.21|5073.15|5073.15|5071.21|5071.21|0
1621606850000|2021-05-21 14:20:50|5070.92|5070.92|5070.46|5070.46|5070.92|5070.92|5070.46|5070.46|0
1621606870000|2021-05-21 14:21:10|5070.17|5070.17|5068.69|5068.69|5070.17|5070.17|5068.69|5068.69|0
1621606880000|2021-05-21 14:21:20|5068.47|5068.47|5067.65|5067.65|5068.47|5068.47|5067.65|5067.65|0
1621606890000|2021-05-21 14:21:30|5067.94|5067.94|5068.1|5068.1|5068.39|5068.39|5067.94|5067.94|0
1621606900000|2021-05-21 14:21:40|5067.81|5067.81|5067.29|5067.29|5067.81|5067.81|5067.29|5067.29|0
1621606910000|2021-05-21 14:21:50|5067.57|5067.57|5069.3|5069.3|5069.3|5069.3|5067.57|5067.57|0
1621606920000|2021-05-21 14:22:00|5069.09|5069.09|5068.78|5068.78|5069.09|5069.09|5068.78|5068.78|0
1621606930000|2021-05-21 14:22:10|5069|5069|5068.78|5068.78|5069|5069|5068.78|5068.78|0
1621606940000|2021-05-21 14:22:20|5068.35|5068.35|5067.37|5067.37|5068.64|5068.64|5067.37|5067.37|0
1621606950000|2021-05-21 14:22:30|5067.58|5067.58|5067.74|5067.74|5068.09|5068.09|5067.58|5067.58|0
1621606960000|2021-05-21 14:22:40|5067.52|5067.52|5065.75|5065.75|5067.52|5067.52|5065.75|5065.75|0
1621606970000|2021-05-21 14:22:50|5065.96|5065.96|5066.39|5066.39|5067.26|5067.26|5065.96|5065.96|0
1621606980000|2021-05-21 14:23:00|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|0
1621606990000|2021-05-21 14:23:10|5066.42|5066.42|5065.55|5065.55|5066.42|5066.42|5065.55|5065.55|0
1621607000000|2021-05-21 14:23:20|5065.54|5065.54|5064.58|5064.58|5065.54|5065.54|5064.53|5064.53|0
1621607010000|2021-05-21 14:23:30|5064.79|5064.79|5064.79|5064.79|5064.79|5064.79|5064.79|5064.79|0
1621607020000|2021-05-21 14:23:40|5065.37|5065.37|5065.37|5065.37|5065.37|5065.37|5065.37|5065.37|0
1621607030000|2021-05-21 14:23:50|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|0
1621607040000|2021-05-21 14:24:00|5065.37|5065.37|5065.33|5065.33|5065.37|5065.37|5065.33|5065.33|0
1621607050000|2021-05-21 14:24:10|5065.04|5065.04|5065.04|5065.04|5065.04|5065.04|5065.04|5065.04|0
1621607060000|2021-05-21 14:24:20|5064.83|5064.83|5065.04|5065.04|5065.04|5065.04|5064.83|5064.83|0
1621607070000|2021-05-21 14:24:30|5064.35|5064.35|5066.39|5066.39|5066.39|5066.39|5064.35|5064.35|0
1621607080000|2021-05-21 14:24:40|5067.51|5067.51|5066.77|5066.77|5067.51|5067.51|5066.77|5066.77|0
1621607090000|2021-05-21 14:24:50|5067.46|5067.46|5069.31|5069.31|5069.31|5069.31|5067.46|5067.46|0
1621607100000|2021-05-21 14:25:00|5070.18|5070.18|5068.12|5068.12|5070.64|5070.64|5068.12|5068.12|0
1621607110000|2021-05-21 14:25:10|5068.99|5068.99|5067.92|5067.92|5068.99|5068.99|5067.92|5067.92|0
1621607120000|2021-05-21 14:25:20|5066.73|5066.73|5066.28|5066.28|5067.23|5067.23|5065.86|5065.86|0
1621607130000|2021-05-21 14:25:30|5066.86|5066.86|5069.67|5069.67|5069.67|5069.67|5066.86|5066.86|0
1621607140000|2021-05-21 14:25:40|5069.55|5069.55|5070.17|5070.17|5070.17|5070.17|5069.55|5069.55|0
1621607150000|2021-05-21 14:25:50|5070.75|5070.75|5070.46|5070.46|5070.75|5070.75|5070.46|5070.46|0
1621607160000|2021-05-21 14:26:00|5070.75|5070.75|5071.83|5071.83|5072.12|5072.12|5070.75|5070.75|0
1621607170000|2021-05-21 14:26:10|5072.12|5072.12|5073.93|5073.93|5073.93|5073.93|5072.12|5072.12|0
1621607180000|2021-05-21 14:26:20|5073.96|5073.96|5074.12|5074.12|5075.28|5075.28|5073.96|5073.96|0
1621607190000|2021-05-21 14:26:30|5073.88|5073.88|5073.57|5073.57|5075.3|5075.3|5073.57|5073.57|0
1621607200000|2021-05-21 14:26:40|5073.86|5073.86|5072.47|5072.47|5073.86|5073.86|5072.47|5072.47|0
1621607210000|2021-05-21 14:26:50|5072.45|5072.45|5071.63|5071.63|5072.45|5072.45|5070.83|5070.83|0
1621607220000|2021-05-21 14:27:00|5071.6|5071.6|5071.16|5071.16|5071.6|5071.6|5071.16|5071.16|0
1621607230000|2021-05-21 14:27:10|5069.82|5069.82|5070.11|5070.11|5070.11|5070.11|5069.82|5069.82|0
1621607250000|2021-05-21 14:27:30|5070.4|5070.4|5069.68|5069.68|5070.92|5070.92|5069.68|5069.68|0
1621607260000|2021-05-21 14:27:40|5069.96|5069.96|5071.09|5071.09|5071.09|5071.09|5069.96|5069.96|0
1621607270000|2021-05-21 14:27:50|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|0
1621607280000|2021-05-21 14:28:00|5070.59|5070.59|5070.64|5070.64|5070.87|5070.87|5070.3|5070.3|0
1621607290000|2021-05-21 14:28:10|5070.4|5070.4|5070.61|5070.61|5070.61|5070.61|5070.4|5070.4|0
1621607300000|2021-05-21 14:28:20|5071.19|5071.19|5072.63|5072.63|5072.63|5072.63|5071.19|5071.19|0
1621607310000|2021-05-21 14:28:30|5072.39|5072.39|5071.38|5071.38|5072.39|5072.39|5071.09|5071.09|0
1621607320000|2021-05-21 14:28:40|5071.09|5071.09|5071.83|5071.83|5071.83|5071.83|5071.09|5071.09|0
1621607330000|2021-05-21 14:28:50|5072.41|5072.41|5072.87|5072.87|5073.11|5073.11|5072.41|5072.41|0
1621607340000|2021-05-21 14:29:00|5073.11|5073.11|5070.76|5070.76|5073.14|5073.14|5070.76|5070.76|0
1621607350000|2021-05-21 14:29:10|5070.98|5070.98|5071.7|5071.7|5071.7|5071.7|5070.98|5070.98|0
1621607360000|2021-05-21 14:29:20|5071.48|5071.48|5072.25|5072.25|5072.47|5072.47|5071.48|5071.48|0
1621607370000|2021-05-21 14:29:30|5071.75|5071.75|5071.17|5071.17|5071.75|5071.75|5071.17|5071.17|0
1621607380000|2021-05-21 14:29:40|5071.14|5071.14|5069.74|5069.74|5071.2|5071.2|5069.72|5069.72|0
1621607390000|2021-05-21 14:29:50|5069.45|5069.45|5068.5|5068.5|5069.46|5069.46|5068.19|5068.19|0
1621607400000|2021-05-21 14:30:00|5068.72|5068.72|5072.51|5072.51|5072.51|5072.51|5068.72|5068.72|0
1621607410000|2021-05-21 14:30:10|5071.94|5071.94|5074.26|5074.26|5074.26|5074.26|5071.7|5071.7|0
1621607420000|2021-05-21 14:30:20|5074.78|5074.78|5075.56|5075.56|5075.63|5075.63|5074.5|5074.5|0
1621607430000|2021-05-21 14:30:30|5077.09|5077.09|5076.65|5076.65|5077.42|5077.42|5076.65|5076.65|0
1621607440000|2021-05-21 14:30:40|5076.94|5076.94|5077.18|5077.18|5077.18|5077.18|5076.94|5076.94|0
1621607450000|2021-05-21 14:30:50|5076.89|5076.89|5076.46|5076.46|5076.89|5076.89|5076.46|5076.46|0
1621607460000|2021-05-21 14:31:00|5076.42|5076.42|5075.96|5075.96|5076.44|5076.44|5075.72|5075.72|0
1621607470000|2021-05-21 14:31:10|5075.67|5075.67|5075.16|5075.16|5075.67|5075.67|5075.09|5075.09|0
1621607480000|2021-05-21 14:31:20|5074.73|5074.73|5074.69|5074.69|5074.73|5074.73|5074.69|5074.69|0
1621607490000|2021-05-21 14:31:30|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|0
1621607500000|2021-05-21 14:31:40|5073.55|5073.55|5073.95|5073.95|5074.48|5074.48|5073.55|5073.55|0
1621607510000|2021-05-21 14:31:50|5074.24|5074.24|5073.76|5073.76|5074.24|5074.24|5073.47|5073.47|0
1621607520000|2021-05-21 14:32:00|5073.55|5073.55|5074.77|5074.77|5074.77|5074.77|5073.55|5073.55|0
1621607530000|2021-05-21 14:32:10|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|0
1621607540000|2021-05-21 14:32:20|5075.28|5075.28|5076.03|5076.03|5076.32|5076.32|5075.28|5075.28|0
1621607550000|2021-05-21 14:32:30|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|0
1621607560000|2021-05-21 14:32:40|5075.95|5075.95|5074.17|5074.17|5075.95|5075.95|5074.17|5074.17|0
1621607570000|2021-05-21 14:32:50|5074.41|5074.41|5075.44|5075.44|5075.44|5075.44|5074.41|5074.41|0
1621607580000|2021-05-21 14:33:00|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|0
1621607590000|2021-05-21 14:33:10|5075.66|5075.66|5076.72|5076.72|5076.76|5076.76|5075.66|5075.66|0
1621607600000|2021-05-21 14:33:20|5076.75|5076.75|5076.35|5076.35|5077.25|5077.25|5076.35|5076.35|0
1621607610000|2021-05-21 14:33:30|5076.64|5076.64|5076.66|5076.66|5076.66|5076.66|5076.64|5076.64|0
1621607620000|2021-05-21 14:33:40|5076.95|5076.95|5076.72|5076.72|5076.95|5076.95|5076.71|5076.71|0
1621607630000|2021-05-21 14:33:50|5076.22|5076.22|5076|5076|5076.43|5076.43|5076|5076|0
1621607640000|2021-05-21 14:34:00|5075.52|5075.52|5074.99|5074.99|5075.52|5075.52|5074.95|5074.95|0
1621607650000|2021-05-21 14:34:10|5075.27|5075.27|5075.45|5075.45|5075.49|5075.49|5075.27|5075.27|0
1621607660000|2021-05-21 14:34:20|5075.67|5075.67|5075.29|5075.29|5075.98|5075.98|5075.29|5075.29|0
1621607670000|2021-05-21 14:34:30|5075.57|5075.57|5076.31|5076.31|5076.31|5076.31|5075.57|5075.57|0
1621607680000|2021-05-21 14:34:40|5077.67|5077.67|5078.48|5078.48|5078.48|5078.48|5077.67|5077.67|0
1621607690000|2021-05-21 14:34:50|5079.2|5079.2|5078.91|5078.91|5079.2|5079.2|5078.91|5078.91|0
1621607700000|2021-05-21 14:35:00|5079.41|5079.41|5079.89|5079.89|5080.13|5080.13|5079.41|5079.41|0
1621607710000|2021-05-21 14:35:10|5079.32|5079.32|5077.64|5077.64|5079.32|5079.32|5077.64|5077.64|0
1621607720000|2021-05-21 14:35:20|5077.43|5077.43|5078.33|5078.33|5078.37|5078.37|5077.43|5077.43|0
1621607730000|2021-05-21 14:35:30|5078.55|5078.55|5078.91|5078.91|5079.2|5079.2|5078.55|5078.55|0
1621607740000|2021-05-21 14:35:40|5079.15|5079.15|5078.45|5078.45|5079.15|5079.15|5078.45|5078.45|0
1621607750000|2021-05-21 14:35:50|5078.41|5078.41|5077.43|5077.43|5078.47|5078.47|5077.41|5077.41|0
1621607760000|2021-05-21 14:36:00|5077|5077|5077.29|5077.29|5077.29|5077.29|5077|5077|0
1621607770000|2021-05-21 14:36:10|5077.58|5077.58|5079.07|5079.07|5079.07|5079.07|5077.58|5077.58|0
1621607780000|2021-05-21 14:36:20|5078.78|5078.78|5078.78|5078.78|5078.78|5078.78|5078.78|5078.78|0
1621607790000|2021-05-21 14:36:30|5077.29|5077.29|5076.36|5076.36|5077.58|5077.58|5075.88|5075.88|0
1621607800000|2021-05-21 14:36:40|5076.65|5076.65|5075.83|5075.83|5076.65|5076.65|5075.83|5075.83|0
1621607810000|2021-05-21 14:36:50|5075.82|5075.82|5075.66|5075.66|5075.82|5075.82|5075.58|5075.58|0
1621607820000|2021-05-21 14:37:00|5075.68|5075.68|5074.6|5074.6|5075.68|5075.68|5073.21|5073.21|0
1621607830000|2021-05-21 14:37:10|5074.36|5074.36|5078.37|5078.37|5078.37|5078.37|5074.36|5074.36|0
1621607840000|2021-05-21 14:37:20|5077.93|5077.93|5077.59|5077.59|5078.17|5078.17|5077.59|5077.59|0
1621607850000|2021-05-21 14:37:30|5077.56|5077.56|5077.15|5077.15|5077.56|5077.56|5076.6|5076.6|0
1621607860000|2021-05-21 14:37:40|5076.57|5076.57|5077.05|5077.05|5077.77|5077.77|5075.83|5075.83|0
1621607870000|2021-05-21 14:37:50|5077.29|5077.29|5076.6|5076.6|5077.29|5077.29|5076.6|5076.6|0
1621607880000|2021-05-21 14:38:00|5075.54|5075.54|5074.45|5074.45|5075.54|5075.54|5073.88|5073.88|0
1621607890000|2021-05-21 14:38:10|5074.21|5074.21|5075.39|5075.39|5075.39|5075.39|5074.21|5074.21|0
1621607900000|2021-05-21 14:38:20|5074.91|5074.91|5073.16|5073.16|5074.91|5074.91|5073.16|5073.16|0
1621607910000|2021-05-21 14:38:30|5074.15|5074.15|5076.86|5076.86|5076.86|5076.86|5074.15|5074.15|0
1621607920000|2021-05-21 14:38:40|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|0
1621607930000|2021-05-21 14:38:50|5076.28|5076.28|5072.75|5072.75|5076.28|5076.28|5072.51|5072.51|0
1621607940000|2021-05-21 14:39:00|5072.54|5072.54|5070.78|5070.78|5072.54|5072.54|5070.78|5070.78|0
1621607950000|2021-05-21 14:39:10|5070.77|5070.77|5070.29|5070.29|5070.77|5070.77|5070.29|5070.29|0
1621607960000|2021-05-21 14:39:20|5070.58|5070.58|5070.8|5070.8|5070.8|5070.8|5070.58|5070.58|0
1621607970000|2021-05-21 14:39:30|5071.49|5071.49|5072.07|5072.07|5072.57|5072.57|5071.49|5071.49|0
1621607980000|2021-05-21 14:39:40|5072.28|5072.28|5073.22|5073.22|5073.79|5073.79|5072.28|5072.28|0
1621607990000|2021-05-21 14:39:50|5073.51|5073.51|5072.74|5072.74|5073.79|5073.79|5072.74|5072.74|0
1621608000000|2021-05-21 14:40:00|5071.92|5071.92|5072.98|5072.98|5073.56|5073.56|5071.68|5071.68|0
1621608010000|2021-05-21 14:40:10|5072.74|5072.74|5071.78|5071.78|5072.74|5072.74|5071.78|5071.78|0
1621608020000|2021-05-21 14:40:20|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|0
1621608030000|2021-05-21 14:40:30|5071.83|5071.83|5070.62|5070.62|5071.83|5071.83|5070.62|5070.62|0
1621608040000|2021-05-21 14:40:40|5070.91|5070.91|5070.33|5070.33|5070.91|5070.91|5070.33|5070.33|0
1621608050000|2021-05-21 14:40:50|5070.62|5070.62|5069.73|5069.73|5070.62|5070.62|5069.73|5069.73|0
1621608060000|2021-05-21 14:41:00|5069.51|5069.51|5067.55|5067.55|5069.51|5069.51|5067.55|5067.55|0
1621608070000|2021-05-21 14:41:10|5067.31|5067.31|5067.13|5067.13|5067.31|5067.31|5066.67|5066.67|0
1621608080000|2021-05-21 14:41:20|5068.28|5068.28|5068.96|5068.96|5068.96|5068.96|5068.28|5068.28|0
1621608090000|2021-05-21 14:41:30|5068.74|5068.74|5067.49|5067.49|5068.76|5068.76|5067.49|5067.49|0
1621608100000|2021-05-21 14:41:40|5067.73|5067.73|5067.73|5067.73|5067.73|5067.73|5067.73|5067.73|0
1621608110000|2021-05-21 14:41:50|5069.48|5069.48|5069.77|5069.77|5069.77|5069.77|5069.48|5069.48|0
1621608120000|2021-05-21 14:42:00|5070.01|5070.01|5069.34|5069.34|5070.87|5070.87|5069.34|5069.34|0
1621608130000|2021-05-21 14:42:10|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|0
1621608140000|2021-05-21 14:42:20|5069.05|5069.05|5069.3|5069.3|5069.55|5069.55|5068.58|5068.58|0
1621608150000|2021-05-21 14:42:30|5069.27|5069.27|5068.57|5068.57|5069.27|5069.27|5068.56|5068.56|0
1621608160000|2021-05-21 14:42:40|5068.86|5068.86|5069.1|5069.1|5069.1|5069.1|5068.86|5068.86|0
1621608170000|2021-05-21 14:42:50|5068.88|5068.88|5067.89|5067.89|5068.88|5068.88|5067.48|5067.48|0
1621608180000|2021-05-21 14:43:00|5067.85|5067.85|5067.34|5067.34|5067.85|5067.85|5067.34|5067.34|0
1621608190000|2021-05-21 14:43:10|5066.62|5066.62|5067.34|5067.34|5067.63|5067.63|5065.76|5065.76|0
1621608200000|2021-05-21 14:43:20|5067.05|5067.05|5066.04|5066.04|5067.05|5067.05|5066.04|5066.04|0
1621608210000|2021-05-21 14:43:30|5065.75|5065.75|5065.86|5065.86|5065.86|5065.86|5064.66|5064.66|0
1621608220000|2021-05-21 14:43:40|5066.1|5066.1|5066.03|5066.03|5066.34|5066.34|5065.52|5065.52|0
1621608230000|2021-05-21 14:43:50|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|0
1621608240000|2021-05-21 14:44:00|5066.22|5066.22|5065.28|5065.28|5066.22|5066.22|5064.8|5064.8|0
1621608250000|2021-05-21 14:44:10|5064.8|5064.8|5065.33|5065.33|5065.33|5065.33|5064.8|5064.8|0
1621608260000|2021-05-21 14:44:20|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|0
1621608270000|2021-05-21 14:44:30|5066.13|5066.13|5067.04|5067.04|5067.28|5067.28|5066.13|5066.13|0
1621608280000|2021-05-21 14:44:40|5067.02|5067.02|5066.35|5066.35|5067.31|5067.31|5066.11|5066.11|0
1621608290000|2021-05-21 14:44:50|5066.11|5066.11|5064.84|5064.84|5066.32|5066.32|5064.84|5064.84|0
1621608300000|2021-05-21 14:45:00|5064.32|5064.32|5063.22|5063.22|5064.61|5064.61|5063.22|5063.22|0
1621608310000|2021-05-21 14:45:10|5062.79|5062.79|5063.71|5063.71|5063.77|5063.77|5062.79|5062.79|0
1621608320000|2021-05-21 14:45:20|5063.42|5063.42|5063.64|5063.64|5063.64|5063.64|5063.42|5063.42|0
1621608330000|2021-05-21 14:45:30|5063.68|5063.68|5063.46|5063.46|5063.68|5063.68|5063.46|5063.46|0
1621608340000|2021-05-21 14:45:40|5063.18|5063.18|5062.5|5062.5|5063.18|5063.18|5062.48|5062.48|0
1621608350000|2021-05-21 14:45:50|5062.22|5062.22|5061.93|5061.93|5062.22|5062.22|5061.93|5061.93|0
1621608360000|2021-05-21 14:46:00|5062.5|5062.5|5063.7|5063.7|5063.7|5063.7|5062.5|5062.5|0
1621608370000|2021-05-21 14:46:10|5063.46|5063.46|5063.92|5063.92|5063.92|5063.92|5063.46|5063.46|0
1621608380000|2021-05-21 14:46:20|5064.14|5064.14|5063.68|5063.68|5064.14|5064.14|5063.44|5063.44|0
1621608390000|2021-05-21 14:46:30|5063.44|5063.44|5062.94|5062.94|5063.44|5063.44|5062.72|5062.72|0
1621608400000|2021-05-21 14:46:40|5062.96|5062.96|5064.65|5064.65|5064.65|5064.65|5062.96|5062.96|0
1621608410000|2021-05-21 14:46:50|5064.94|5064.94|5064.7|5064.7|5064.94|5064.94|5064.7|5064.7|0
1621608420000|2021-05-21 14:47:00|5064.99|5064.99|5063.97|5063.97|5065.21|5065.21|5063.97|5063.97|0
1621608430000|2021-05-21 14:47:10|5063.68|5063.68|5064.21|5064.21|5064.21|5064.21|5063.68|5063.68|0
1621608440000|2021-05-21 14:47:20|5063.92|5063.92|5061.86|5061.86|5063.92|5063.92|5061.61|5061.61|0
1621608450000|2021-05-21 14:47:30|5062.1|5062.1|5063.16|5063.16|5063.16|5063.16|5062.1|5062.1|0
1621608460000|2021-05-21 14:47:40|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|5063.93|5063.93|0
1621608470000|2021-05-21 14:47:50|5064.46|5064.46|5064.67|5064.67|5064.89|5064.89|5064.46|5064.46|0
1621608480000|2021-05-21 14:48:00|5064.91|5064.91|5064.67|5064.67|5064.91|5064.91|5064.67|5064.67|0
1621608490000|2021-05-21 14:48:10|5064.38|5064.38|5062.9|5062.9|5064.38|5064.38|5062.9|5062.9|0
1621608500000|2021-05-21 14:48:20|5062.92|5062.92|5061.39|5061.39|5062.92|5062.92|5061.39|5061.39|0
1621608510000|2021-05-21 14:48:30|5061.1|5061.1|5060.41|5060.41|5061.1|5061.1|5060.41|5060.41|0
1621608520000|2021-05-21 14:48:40|5061.17|5061.17|5061.39|5061.39|5061.39|5061.39|5061.17|5061.17|0
1621608530000|2021-05-21 14:48:50|5061.68|5061.68|5061.7|5061.7|5061.99|5061.99|5061.68|5061.68|0
1621608540000|2021-05-21 14:49:00|5061.41|5061.41|5060.71|5060.71|5061.41|5061.41|5060.21|5060.21|0
1621608550000|2021-05-21 14:49:10|5061.43|5061.43|5062.97|5062.97|5062.97|5062.97|5061.43|5061.43|0
1621608560000|2021-05-21 14:49:20|5063.55|5063.55|5064.46|5064.46|5064.7|5064.7|5063.55|5063.55|0
1621608570000|2021-05-21 14:49:30|5064.52|5064.52|5064.52|5064.52|5064.52|5064.52|5064.52|5064.52|0
1621608580000|2021-05-21 14:49:40|5064.76|5064.76|5064.97|5064.97|5064.97|5064.97|5064.76|5064.76|0
1621608590000|2021-05-21 14:49:50|5065.21|5065.21|5065.55|5065.55|5065.84|5065.84|5064.97|5064.97|0
1621608600000|2021-05-21 14:50:00|5065.59|5065.59|5065.11|5065.11|5065.59|5065.59|5064.82|5064.82|0
1621608610000|2021-05-21 14:50:10|5065.59|5065.59|5065.88|5065.88|5065.88|5065.88|5065.59|5065.59|0
1621608620000|2021-05-21 14:50:20|5065.84|5065.84|5066.99|5066.99|5067.04|5067.04|5065.84|5065.84|0
1621608630000|2021-05-21 14:50:30|5067|5067|5067.8|5067.8|5067.8|5067.8|5066.76|5066.76|0
1621608640000|2021-05-21 14:50:40|5067.51|5067.51|5067.29|5067.29|5067.51|5067.51|5067.29|5067.29|0
1621608650000|2021-05-21 14:50:50|5067.05|5067.05|5067.05|5067.05|5067.05|5067.05|5067.05|5067.05|0
1621608660000|2021-05-21 14:51:00|5067.29|5067.29|5067.03|5067.03|5067.29|5067.29|5067.03|5067.03|0
1621608670000|2021-05-21 14:51:10|5066.29|5066.29|5066.29|5066.29|5066.29|5066.29|5066.29|5066.29|0
1621608680000|2021-05-21 14:51:20|5066.8|5066.8|5067.8|5067.8|5067.8|5067.8|5066.8|5066.8|0
1621608690000|2021-05-21 14:51:30|5067.51|5067.51|5068.13|5068.13|5068.13|5068.13|5067.27|5067.27|0
1621608700000|2021-05-21 14:51:40|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|0
1621608710000|2021-05-21 14:51:50|5069.47|5069.47|5069.49|5069.49|5069.71|5069.71|5069.47|5069.47|0
1621608720000|2021-05-21 14:52:00|5069.53|5069.53|5069.51|5069.51|5069.53|5069.53|5069.06|5069.06|0
1621608730000|2021-05-21 14:52:10|5069.8|5069.8|5069.08|5069.08|5069.8|5069.8|5069.08|5069.08|0
1621608740000|2021-05-21 14:52:20|5068.1|5068.1|5066.83|5066.83|5068.1|5068.1|5066.83|5066.83|0
1621608750000|2021-05-21 14:52:30|5066.35|5066.35|5065.54|5065.54|5066.59|5066.59|5065.54|5065.54|0
1621608760000|2021-05-21 14:52:40|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|0
1621608780000|2021-05-21 14:53:00|5066.02|5066.02|5065.73|5065.73|5066.23|5066.23|5065.73|5065.73|0
1621608790000|2021-05-21 14:53:10|5065.75|5065.75|5066.33|5066.33|5066.33|5066.33|5065.75|5065.75|0
1621608800000|2021-05-21 14:53:20|5067.05|5067.05|5070.18|5070.18|5070.73|5070.73|5067.05|5067.05|0
1621608810000|2021-05-21 14:53:30|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|0
1621608820000|2021-05-21 14:53:40|5069.93|5069.93|5070.17|5070.17|5070.41|5070.41|5069.93|5069.93|0
1621608830000|2021-05-21 14:53:50|5070.41|5070.41|5070.12|5070.12|5070.41|5070.41|5070.12|5070.12|0
1621608840000|2021-05-21 14:54:00|5070.33|5070.33|5070.04|5070.04|5070.33|5070.33|5070.04|5070.04|0
1621608850000|2021-05-21 14:54:10|5070.33|5070.33|5070.55|5070.55|5070.55|5070.55|5070.33|5070.33|0
1621608870000|2021-05-21 14:54:30|5070.76|5070.76|5071.58|5071.58|5071.58|5071.58|5070.76|5070.76|0
1621608880000|2021-05-21 14:54:40|5071.57|5071.57|5071.57|5071.57|5071.57|5071.57|5071.57|5071.57|0
1621608890000|2021-05-21 14:54:50|5071.33|5071.33|5070.82|5070.82|5071.33|5071.33|5070.82|5070.82|0
1621608900000|2021-05-21 14:55:00|5071.11|5071.11|5072.67|5072.67|5072.67|5072.67|5070.87|5070.87|0
1621608910000|2021-05-21 14:55:10|5072.38|5072.38|5074.14|5074.14|5074.37|5074.37|5072.38|5072.38|0
1621608920000|2021-05-21 14:55:20|5073.9|5073.9|5071.98|5071.98|5073.9|5073.9|5071.9|5071.9|0
1621608930000|2021-05-21 14:55:30|5072.27|5072.27|5072.96|5072.96|5072.96|5072.96|5072.27|5072.27|0
1621608940000|2021-05-21 14:55:40|5072.97|5072.97|5073.01|5073.01|5073.01|5073.01|5072.97|5072.97|0
1621608950000|2021-05-21 14:55:50|5072.79|5072.79|5072.29|5072.29|5072.79|5072.79|5072.29|5072.29|0
1621608960000|2021-05-21 14:56:00|5072|5072|5072.55|5072.55|5072.55|5072.55|5071.97|5071.97|0
1621608980000|2021-05-21 14:56:20|5071.97|5071.97|5071.74|5071.74|5071.97|5071.97|5071.74|5071.74|0
1621608990000|2021-05-21 14:56:30|5071.95|5071.95|5072.24|5072.24|5072.24|5072.24|5071.95|5071.95|0
1621609000000|2021-05-21 14:56:40|5072.02|5072.02|5073.57|5073.57|5073.57|5073.57|5072.02|5072.02|0
1621609010000|2021-05-21 14:56:50|5074.34|5074.34|5074.63|5074.63|5074.63|5074.63|5074.34|5074.34|0
1621609020000|2021-05-21 14:57:00|5074.68|5074.68|5072.68|5072.68|5075.32|5075.32|5072.68|5072.68|0
1621609030000|2021-05-21 14:57:10|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|0
1621609040000|2021-05-21 14:57:20|5071.81|5071.81|5071.79|5071.79|5071.81|5071.81|5071.78|5071.78|0
1621609050000|2021-05-21 14:57:30|5072.08|5072.08|5072.08|5072.08|5072.08|5072.08|5072.08|5072.08|0
1621609060000|2021-05-21 14:57:40|5072.04|5072.04|5072.53|5072.53|5072.53|5072.53|5072.02|5072.02|0
1621609070000|2021-05-21 14:57:50|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|0
1621609080000|2021-05-21 14:58:00|5072.33|5072.33|5071.3|5071.3|5072.55|5072.55|5071.3|5071.3|0
1621609090000|2021-05-21 14:58:10|5071.06|5071.06|5071.08|5071.08|5071.08|5071.08|5071.06|5071.06|0
1621609100000|2021-05-21 14:58:20|5071.29|5071.29|5072.24|5072.24|5072.27|5072.27|5071.29|5071.29|0
1621609110000|2021-05-21 14:58:30|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|0
1621609120000|2021-05-21 14:58:40|5071.98|5071.98|5071.98|5071.98|5071.98|5071.98|5071.98|5071.98|0
1621609130000|2021-05-21 14:58:50|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|5071.21|5071.21|0
1621609140000|2021-05-21 14:59:00|5071.72|5071.72|5072.39|5072.39|5072.39|5072.39|5071.72|5071.72|0
1621609150000|2021-05-21 14:59:10|5072.17|5072.17|5072.19|5072.19|5072.19|5072.19|5071.96|5071.96|0
1621609160000|2021-05-21 14:59:20|5072.48|5072.48|5072.71|5072.71|5072.72|5072.72|5072.27|5072.27|0
1621609170000|2021-05-21 14:59:30|5072.68|5072.68|5074.26|5074.26|5074.26|5074.26|5072.46|5072.46|0
1621609180000|2021-05-21 14:59:40|5074.02|5074.02|5074.72|5074.72|5075.11|5075.11|5074.02|5074.02|0
1621609190000|2021-05-21 14:59:50|5074.71|5074.71|5073.79|5073.79|5075.19|5075.19|5073.75|5073.75|0
1621609200000|2021-05-21 15:00:00|5073.57|5073.57|5073.79|5073.79|5074.87|5074.87|5073.57|5073.57|0
1621609210000|2021-05-21 15:00:10|5073.14|5073.14|5074.75|5074.75|5074.75|5074.75|5073.14|5073.14|0
1621609220000|2021-05-21 15:00:20|5074.71|5074.71|5074.69|5074.69|5074.71|5074.71|5074.47|5074.47|0
1621609230000|2021-05-21 15:00:30|5075.27|5075.27|5076.51|5076.51|5076.51|5076.51|5075.27|5075.27|0
1621609250000|2021-05-21 15:00:50|5076.73|5076.73|5075.84|5075.84|5076.73|5076.73|5075.81|5075.81|0
1621609260000|2021-05-21 15:01:00|5075.55|5075.55|5074.73|5074.73|5075.55|5075.55|5074.73|5074.73|0
1621609270000|2021-05-21 15:01:10|5075.02|5075.02|5074.57|5074.57|5075.02|5075.02|5074.57|5074.57|0
1621609280000|2021-05-21 15:01:20|5074.78|5074.78|5074.78|5074.78|5074.78|5074.78|5074.78|5074.78|0
1621609290000|2021-05-21 15:01:30|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1621609300000|2021-05-21 15:01:40|5074.58|5074.58|5075.09|5075.09|5075.09|5075.09|5074.58|5074.58|0
1621609310000|2021-05-21 15:01:50|5075.38|5075.38|5075.4|5075.4|5075.4|5075.4|5075.38|5075.38|0
1621609320000|2021-05-21 15:02:00|5075.64|5075.64|5076.07|5076.07|5076.07|5076.07|5075.64|5075.64|0
1621609330000|2021-05-21 15:02:10|5075.78|5075.78|5074.76|5074.76|5075.78|5075.78|5074.76|5074.76|0
1621609340000|2021-05-21 15:02:20|5074.47|5074.47|5074.59|5074.59|5074.59|5074.59|5074.04|5074.04|0
1621609350000|2021-05-21 15:02:30|5074.61|5074.61|5075.11|5075.11|5075.11|5075.11|5074.61|5074.61|0
1621609360000|2021-05-21 15:02:40|5075.4|5075.4|5074.53|5074.53|5075.4|5075.4|5074.53|5074.53|0
1621609370000|2021-05-21 15:02:50|5074.05|5074.05|5074.03|5074.03|5074.05|5074.05|5073.55|5073.55|0
1621609380000|2021-05-21 15:03:00|5074.32|5074.32|5072.94|5072.94|5074.32|5074.32|5072.92|5072.92|0
1621609390000|2021-05-21 15:03:10|5073.23|5073.23|5075.91|5075.91|5075.91|5075.91|5073.23|5073.23|0
1621609400000|2021-05-21 15:03:20|5076.2|5076.2|5076.96|5076.96|5077|5077|5076.2|5076.2|0
1621609410000|2021-05-21 15:03:30|5077|5077|5076.89|5076.89|5077|5077|5076.87|5076.87|0
1621609420000|2021-05-21 15:03:40|5077.35|5077.35|5076.15|5076.15|5077.35|5077.35|5076.15|5076.15|0
1621609430000|2021-05-21 15:03:50|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|0
1621609440000|2021-05-21 15:04:00|5075.72|5075.72|5075.75|5075.75|5075.75|5075.75|5075.72|5075.72|0
1621609450000|2021-05-21 15:04:10|5075.99|5075.99|5076.5|5076.5|5076.5|5076.5|5075.99|5075.99|0
1621609460000|2021-05-21 15:04:20|5077.29|5077.29|5077.53|5077.53|5077.53|5077.53|5077.29|5077.29|0
1621609470000|2021-05-21 15:04:30|5078.29|5078.29|5079.21|5079.21|5079.21|5079.21|5078.29|5078.29|0
1621609480000|2021-05-21 15:04:40|5079.23|5079.23|5076.99|5076.99|5079.23|5079.23|5076.99|5076.99|0
1621609490000|2021-05-21 15:04:50|5076.7|5076.7|5076.68|5076.68|5076.7|5076.7|5076.68|5076.68|0
1621609500000|2021-05-21 15:05:00|5077.25|5077.25|5078.19|5078.19|5078.43|5078.43|5077.25|5077.25|0
1621609510000|2021-05-21 15:05:10|5079.17|5079.17|5079.61|5079.61|5079.61|5079.61|5079.17|5079.17|0
1621609520000|2021-05-21 15:05:20|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|0
1621609530000|2021-05-21 15:05:30|5080.06|5080.06|5080.57|5080.57|5080.78|5080.78|5080.01|5080.01|0
1621609540000|2021-05-21 15:05:40|5080.58|5080.58|5080.04|5080.04|5080.58|5080.58|5080|5080|0
1621609550000|2021-05-21 15:05:50|5079.82|5079.82|5080.06|5080.06|5080.08|5080.08|5079.82|5079.82|0
1621609560000|2021-05-21 15:06:00|5079.77|5079.77|5079.76|5079.76|5079.77|5079.77|5079.76|5079.76|0
1621609570000|2021-05-21 15:06:10|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|0
1621609580000|2021-05-21 15:06:20|5079.23|5079.23|5079.95|5079.95|5079.95|5079.95|5079.23|5079.23|0
1621609590000|2021-05-21 15:06:30|5079.98|5079.98|5080.74|5080.74|5080.74|5080.74|5079.94|5079.94|0
1621609600000|2021-05-21 15:06:40|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5080.98|5080.98|0
1621609610000|2021-05-21 15:06:50|5081.19|5081.19|5080.48|5080.48|5081.21|5081.21|5080.48|5080.48|0
1621609620000|2021-05-21 15:07:00|5080.7|5080.7|5081.73|5081.73|5081.73|5081.73|5080.7|5080.7|0
1621609630000|2021-05-21 15:07:10|5081.97|5081.97|5080.86|5080.86|5082.21|5082.21|5080.86|5080.86|0
1621609640000|2021-05-21 15:07:20|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|0
1621609660000|2021-05-21 15:07:40|5080.93|5080.93|5080.4|5080.4|5080.93|5080.93|5080.4|5080.4|0
1621609670000|2021-05-21 15:07:50|5080.39|5080.39|5081.76|5081.76|5081.76|5081.76|5080.39|5080.39|0
1621609680000|2021-05-21 15:08:00|5081.45|5081.45|5081.42|5081.42|5081.45|5081.45|5081.42|5081.42|0
1621609690000|2021-05-21 15:08:10|5080.92|5080.92|5079.19|5079.19|5080.92|5080.92|5079.19|5079.19|0
1621609700000|2021-05-21 15:08:20|5079.27|5079.27|5079.25|5079.25|5079.27|5079.27|5079.25|5079.25|0
1621609710000|2021-05-21 15:08:30|5079.28|5079.28|5079.06|5079.06|5079.28|5079.28|5079.06|5079.06|0
1621609720000|2021-05-21 15:08:40|5078.78|5078.78|5078.47|5078.47|5078.78|5078.78|5078.47|5078.47|0
1621609730000|2021-05-21 15:08:50|5078.23|5078.23|5078.19|5078.19|5078.23|5078.23|5078.19|5078.19|0
1621609740000|2021-05-21 15:09:00|5078.21|5078.21|5077.98|5077.98|5078.21|5078.21|5077.97|5077.97|0
1621609750000|2021-05-21 15:09:10|5077.76|5077.76|5076.73|5076.73|5077.76|5077.76|5076.73|5076.73|0
1621609760000|2021-05-21 15:09:20|5076.77|5076.77|5075.76|5075.76|5076.77|5076.77|5075.76|5075.76|0
1621609770000|2021-05-21 15:09:30|5075.48|5075.48|5074.98|5074.98|5075.48|5075.48|5074.97|5074.97|0
1621609780000|2021-05-21 15:09:40|5074.74|5074.74|5076.8|5076.8|5076.8|5076.8|5074.74|5074.74|0
1621609790000|2021-05-21 15:09:50|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|0
1621609800000|2021-05-21 15:10:00|5077.09|5077.09|5077.28|5077.28|5077.3|5077.3|5076.73|5076.73|0
1621609810000|2021-05-21 15:10:10|5077.76|5077.76|5077.06|5077.06|5077.78|5077.78|5077.06|5077.06|0
1621609820000|2021-05-21 15:10:20|5077.27|5077.27|5077.29|5077.29|5077.29|5077.29|5077.27|5077.27|0
1621609840000|2021-05-21 15:10:40|5077.3|5077.3|5077.67|5077.67|5077.76|5077.76|5077.08|5077.08|0
1621609850000|2021-05-21 15:10:50|5077.89|5077.89|5077.54|5077.54|5078.12|5078.12|5077.54|5077.54|0
1621609860000|2021-05-21 15:11:00|5077.3|5077.3|5076.99|5076.99|5077.3|5077.3|5076.99|5076.99|0
1621609870000|2021-05-21 15:11:10|5076.46|5076.46|5076.25|5076.25|5076.46|5076.46|5076.25|5076.25|0
1621609880000|2021-05-21 15:11:20|5076.23|5076.23|5076.21|5076.21|5076.23|5076.23|5076.21|5076.21|0
1621609890000|2021-05-21 15:11:30|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|0
1621609900000|2021-05-21 15:11:40|5075.01|5075.01|5074.91|5074.91|5075.01|5075.01|5074.7|5074.7|0
1621609910000|2021-05-21 15:11:50|5075.63|5075.63|5075.85|5075.85|5075.85|5075.85|5075.63|5075.63|0
1621609920000|2021-05-21 15:12:00|5075.56|5075.56|5076.39|5076.39|5076.39|5076.39|5075.52|5075.52|0
1621609930000|2021-05-21 15:12:10|5076.6|5076.6|5077.58|5077.58|5077.58|5077.58|5076.6|5076.6|0
1621609940000|2021-05-21 15:12:20|5077.13|5077.13|5077.13|5077.13|5077.13|5077.13|5077.13|5077.13|0
1621609950000|2021-05-21 15:12:30|5076.84|5076.84|5075.11|5075.11|5076.84|5076.84|5075.11|5075.11|0
1621609960000|2021-05-21 15:12:40|5075.35|5075.35|5075.06|5075.06|5075.35|5075.35|5075.06|5075.06|0
1621609970000|2021-05-21 15:12:50|5075.64|5075.64|5074.82|5074.82|5075.64|5075.64|5074.54|5074.54|0
1621609980000|2021-05-21 15:13:00|5075.47|5075.47|5076.53|5076.53|5076.53|5076.53|5075.47|5075.47|0
1621609990000|2021-05-21 15:13:10|5076.29|5076.29|5076.13|5076.13|5076.29|5076.29|5075.34|5075.34|0
1621610000000|2021-05-21 15:13:20|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|0
1621610020000|2021-05-21 15:13:40|5076.8|5076.8|5076.28|5076.28|5076.8|5076.8|5076.04|5076.04|0
1621610030000|2021-05-21 15:13:50|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|0
1621610040000|2021-05-21 15:14:00|5076.05|5076.05|5075.09|5075.09|5076.05|5076.05|5075.09|5075.09|0
1621610050000|2021-05-21 15:14:10|5074.61|5074.61|5074.09|5074.09|5074.61|5074.61|5074.09|5074.09|0
1621610070000|2021-05-21 15:14:30|5073.81|5073.81|5073.06|5073.06|5073.81|5073.81|5073.06|5073.06|0
1621610080000|2021-05-21 15:14:40|5072.85|5072.85|5072.32|5072.32|5072.85|5072.85|5072.32|5072.32|0
1621610090000|2021-05-21 15:14:50|5072.31|5072.31|5072.02|5072.02|5072.31|5072.31|5072.02|5072.02|0
1621610100000|2021-05-21 15:15:00|5072.26|5072.26|5072.76|5072.76|5072.84|5072.84|5072.26|5072.26|0
1621610110000|2021-05-21 15:15:10|5072.55|5072.55|5073.51|5073.51|5073.51|5073.51|5072.31|5072.31|0
1621610120000|2021-05-21 15:15:20|5073.22|5073.22|5073.24|5073.24|5073.72|5073.72|5073.02|5073.02|0
1621610130000|2021-05-21 15:15:30|5073|5073|5072.7|5072.7|5073|5073|5072.12|5072.12|0
1621610140000|2021-05-21 15:15:40|5072.91|5072.91|5072.95|5072.95|5072.95|5072.95|5072.91|5072.91|0
1621610150000|2021-05-21 15:15:50|5073.19|5073.19|5073.48|5073.48|5073.48|5073.48|5073.19|5073.19|0
1621610160000|2021-05-21 15:16:00|5073.69|5073.69|5072.66|5072.66|5073.69|5073.69|5072.61|5072.61|0
1621610170000|2021-05-21 15:16:10|5072.37|5072.37|5072.01|5072.01|5072.37|5072.37|5071.72|5071.72|0
1621610180000|2021-05-21 15:16:20|5072.23|5072.23|5072.29|5072.29|5072.29|5072.29|5071.99|5071.99|0
1621610190000|2021-05-21 15:16:30|5072.53|5072.53|5072.51|5072.51|5072.53|5072.53|5072.51|5072.51|0
1621610200000|2021-05-21 15:16:40|5072.73|5072.73|5072.05|5072.05|5072.73|5072.73|5072.05|5072.05|0
1621610210000|2021-05-21 15:16:50|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1621610220000|2021-05-21 15:17:00|5072.05|5072.05|5071.69|5071.69|5072.29|5072.29|5071.69|5071.69|0
1621610230000|2021-05-21 15:17:10|5071.67|5071.67|5071.44|5071.44|5071.67|5071.67|5071.44|5071.44|0
1621610240000|2021-05-21 15:17:20|5071.36|5071.36|5071.39|5071.39|5071.39|5071.39|5071.1|5071.1|0
1621610250000|2021-05-21 15:17:30|5070.89|5070.89|5070.41|5070.41|5070.89|5070.89|5070.41|5070.41|0
1621610260000|2021-05-21 15:17:40|5070.12|5070.12|5070.36|5070.36|5070.36|5070.36|5069.54|5069.54|0
1621610270000|2021-05-21 15:17:50|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|0
1621610280000|2021-05-21 15:18:00|5070.69|5070.69|5071.99|5071.99|5071.99|5071.99|5070.67|5070.67|0
1621610290000|2021-05-21 15:18:10|5071.7|5071.7|5072.12|5072.12|5072.41|5072.41|5071.48|5071.48|0
1621610300000|2021-05-21 15:18:20|5072.36|5072.36|5072.82|5072.82|5072.82|5072.82|5072.36|5072.36|0
1621610310000|2021-05-21 15:18:30|5073.11|5073.11|5074.57|5074.57|5074.57|5074.57|5073.11|5073.11|0
1621610320000|2021-05-21 15:18:40|5075.05|5075.05|5074.57|5074.57|5075.09|5075.09|5074.56|5074.56|0
1621610330000|2021-05-21 15:18:50|5074.86|5074.86|5074.57|5074.57|5074.86|5074.86|5074.57|5074.57|0
1621610340000|2021-05-21 15:19:00|5075.08|5075.08|5074.55|5074.55|5075.08|5075.08|5074.55|5074.55|0
1621610350000|2021-05-21 15:19:10|5074.56|5074.56|5073|5073|5074.56|5074.56|5073|5073|0
1621610360000|2021-05-21 15:19:20|5072.79|5072.79|5072.03|5072.03|5072.79|5072.79|5071.99|5071.99|0
1621610370000|2021-05-21 15:19:30|5072.27|5072.27|5071.85|5071.85|5072.27|5072.27|5071.58|5071.58|0
1621610380000|2021-05-21 15:19:40|5071.56|5071.56|5071.1|5071.1|5071.56|5071.56|5071.1|5071.1|0
1621610390000|2021-05-21 15:19:50|5071.32|5071.32|5071.85|5071.85|5072.28|5072.28|5071.32|5071.32|0
1621610400000|2021-05-21 15:20:00|5071.86|5071.86|5071.79|5071.79|5072.08|5072.08|5071.79|5071.79|0
1621610410000|2021-05-21 15:20:10|5071.77|5071.77|5071.48|5071.48|5071.77|5071.77|5071.48|5071.48|0
1621610420000|2021-05-21 15:20:20|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|0
1621610430000|2021-05-21 15:20:30|5071.15|5071.15|5069.83|5069.83|5071.15|5071.15|5069.83|5069.83|0
1621610440000|2021-05-21 15:20:40|5070.12|5070.12|5069.88|5069.88|5070.12|5070.12|5069.88|5069.88|0
1621610450000|2021-05-21 15:20:50|5070.17|5070.17|5069.91|5069.91|5070.41|5070.41|5069.91|5069.91|0
1621610460000|2021-05-21 15:21:00|5069.69|5069.69|5069.91|5069.91|5069.91|5069.91|5069.69|5069.69|0
1621610470000|2021-05-21 15:21:10|5069.93|5069.93|5069.94|5069.94|5069.94|5069.94|5069.92|5069.92|0
1621610480000|2021-05-21 15:21:20|5069.96|5069.96|5068.4|5068.4|5069.96|5069.96|5068.4|5068.4|0
1621610490000|2021-05-21 15:21:30|5068.39|5068.39|5068.4|5068.4|5068.69|5068.69|5068.39|5068.39|0
1621610500000|2021-05-21 15:21:40|5067.92|5067.92|5068.93|5068.93|5068.93|5068.93|5067.63|5067.63|0
1621610510000|2021-05-21 15:21:50|5069.14|5069.14|5069.19|5069.19|5069.19|5069.19|5069.14|5069.14|0
1621610520000|2021-05-21 15:22:00|5069.17|5069.17|5069.44|5069.44|5069.44|5069.44|5069.15|5069.15|0
1621610530000|2021-05-21 15:22:10|5069.15|5069.15|5069.1|5069.1|5069.39|5069.39|5069.1|5069.1|0
1621610540000|2021-05-21 15:22:20|5069.39|5069.39|5069.9|5069.9|5069.9|5069.9|5069.35|5069.35|0
1621610550000|2021-05-21 15:22:30|5069.94|5069.94|5069.63|5069.63|5069.94|5069.94|5069.63|5069.63|0
1621610560000|2021-05-21 15:22:40|5069.15|5069.15|5068.86|5068.86|5069.15|5069.15|5068.86|5068.86|0
1621610570000|2021-05-21 15:22:50|5067.95|5067.95|5068.19|5068.19|5068.19|5068.19|5067.95|5067.95|0
1621610580000|2021-05-21 15:23:00|5067.61|5067.61|5067.37|5067.37|5067.61|5067.61|5067.33|5067.33|0
1621610590000|2021-05-21 15:23:10|5067.39|5067.39|5067.85|5067.85|5067.85|5067.85|5067.39|5067.39|0
1621610600000|2021-05-21 15:23:20|5068.14|5068.14|5068.23|5068.23|5068.69|5068.69|5068.14|5068.14|0
1621610610000|2021-05-21 15:23:30|5067.49|5067.49|5067.48|5067.48|5067.49|5067.49|5067.46|5067.46|0
1621610620000|2021-05-21 15:23:40|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|5067.15|5067.15|0
1621610630000|2021-05-21 15:23:50|5067.41|5067.41|5067.15|5067.15|5067.93|5067.93|5067.15|5067.15|0
1621610640000|2021-05-21 15:24:00|5067.16|5067.16|5067.01|5067.01|5067.22|5067.22|5067.01|5067.01|0
1621610650000|2021-05-21 15:24:10|5067.22|5067.22|5067.99|5067.99|5067.99|5067.99|5067.22|5067.22|0
1621610660000|2021-05-21 15:24:20|5067.7|5067.7|5067.48|5067.48|5067.7|5067.7|5067.44|5067.44|0
1621610670000|2021-05-21 15:24:30|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|5067.55|5067.55|0
1621610690000|2021-05-21 15:24:50|5068.24|5068.24|5067.96|5067.96|5068.24|5068.24|5067.96|5067.96|0
1621610700000|2021-05-21 15:25:00|5067.72|5067.72|5068.53|5068.53|5068.53|5068.53|5067.72|5067.72|0
1621610710000|2021-05-21 15:25:10|5068.24|5068.24|5067.48|5067.48|5068.24|5068.24|5067.43|5067.43|0
1621610720000|2021-05-21 15:25:20|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|0
1621610730000|2021-05-21 15:25:30|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|0
1621610740000|2021-05-21 15:25:40|5067.98|5067.98|5069.29|5069.29|5069.29|5069.29|5067.98|5067.98|0
1621610750000|2021-05-21 15:25:50|5068.71|5068.71|5068.66|5068.66|5069.45|5069.45|5068.66|5068.66|0
1621610760000|2021-05-21 15:26:00|5068.42|5068.42|5068.68|5068.68|5068.68|5068.68|5068.38|5068.38|0
1621610770000|2021-05-21 15:26:10|5068.97|5068.97|5068.09|5068.09|5068.97|5068.97|5068.09|5068.09|0
1621610780000|2021-05-21 15:26:20|5068.38|5068.38|5068.38|5068.38|5068.9|5068.9|5068.38|5068.38|0
1621610790000|2021-05-21 15:26:30|5068.66|5068.66|5067.42|5067.42|5068.66|5068.66|5067.42|5067.42|0
1621610800000|2021-05-21 15:26:40|5067.18|5067.18|5066.46|5066.46|5067.18|5067.18|5066.46|5066.46|0
1621610810000|2021-05-21 15:26:50|5066.44|5066.44|5065.7|5065.7|5066.44|5066.44|5065.7|5065.7|0
1621610820000|2021-05-21 15:27:00|5065.41|5065.41|5064.21|5064.21|5065.41|5065.41|5063.73|5063.73|0
1621610830000|2021-05-21 15:27:10|5063.75|5063.75|5063.23|5063.23|5064.02|5064.02|5063.01|5063.01|0
1621610840000|2021-05-21 15:27:20|5062.99|5062.99|5062.76|5062.76|5063.21|5063.21|5062.76|5062.76|0
1621610850000|2021-05-21 15:27:30|5063.19|5063.19|5064.71|5064.71|5065.15|5065.15|5063.19|5063.19|0
1621610860000|2021-05-21 15:27:40|5064.43|5064.43|5064.43|5064.43|5064.93|5064.93|5064.43|5064.43|0
1621610870000|2021-05-21 15:27:50|5064.14|5064.14|5063.91|5063.91|5064.14|5064.14|5063.91|5063.91|0
1621610880000|2021-05-21 15:28:00|5064.19|5064.19|5062.53|5062.53|5064.19|5064.19|5062.51|5062.51|0
1621610890000|2021-05-21 15:28:10|5062.47|5062.47|5061.33|5061.33|5062.47|5062.47|5061.33|5061.33|0
1621610900000|2021-05-21 15:28:20|5061.04|5061.04|5061.79|5061.79|5061.79|5061.79|5060.76|5060.76|0
1621610910000|2021-05-21 15:28:30|5061.5|5061.5|5061.79|5061.79|5062.12|5062.12|5061.25|5061.25|0
1621610920000|2021-05-21 15:28:40|5061.26|5061.26|5061.26|5061.26|5061.84|5061.84|5061.26|5061.26|0
1621610930000|2021-05-21 15:28:50|5061.31|5061.31|5061.13|5061.13|5061.59|5061.59|5060.84|5060.84|0
1621610940000|2021-05-21 15:29:00|5061.11|5061.11|5062.72|5062.72|5062.72|5062.72|5060.24|5060.24|0
1621610950000|2021-05-21 15:29:10|5062.5|5062.5|5061.54|5061.54|5062.96|5062.96|5061.54|5061.54|0
1621610960000|2021-05-21 15:29:20|5061.87|5061.87|5062.61|5062.61|5062.61|5062.61|5061.58|5061.58|0
1621610970000|2021-05-21 15:29:30|5062.85|5062.85|5062.76|5062.76|5063.81|5063.81|5062.64|5062.64|0
1621610980000|2021-05-21 15:29:40|5062.47|5062.47|5062.54|5062.54|5063.81|5063.81|5062.47|5062.47|0
1621610990000|2021-05-21 15:29:50|5063.26|5063.26|5063.91|5063.91|5063.95|5063.95|5062.25|5062.25|0
1621581300000|2021-05-21 07:15:00|5023.94|5023.94|5027.34|5027.34|5027.34|5027.34|5023.94|5023.94|0
1621581310000|2021-05-21 07:15:10|5027.06|5027.06|5031.91|5031.91|5032.2|5032.2|5027.06|5027.06|0
1621581320000|2021-05-21 07:15:20|5032.2|5032.2|5032.5|5032.5|5032.5|5032.5|5032.2|5032.2|0
1621581330000|2021-05-21 07:15:30|5032.63|5032.63|5032.68|5032.68|5032.68|5032.68|5032.63|5032.63|0
1621581340000|2021-05-21 07:15:40|5032.9|5032.9|5034.87|5034.87|5035.92|5035.92|5032.9|5032.9|0
1621581350000|2021-05-21 07:15:50|5031.3|5031.3|5032.21|5032.21|5032.21|5032.21|5031.3|5031.3|0
1621581360000|2021-05-21 07:16:00|5031.74|5031.74|5031.74|5031.74|5031.74|5031.74|5031.74|5031.74|0
1621581370000|2021-05-21 07:16:10|5031.45|5031.45|5028.85|5028.85|5031.45|5031.45|5028.85|5028.85|0
1621581380000|2021-05-21 07:16:20|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|5028.76|0
1621581390000|2021-05-21 07:16:30|5028.28|5028.28|5028.28|5028.28|5028.28|5028.28|5028.28|5028.28|0
1621581400000|2021-05-21 07:16:40|5027.8|5027.8|5027.33|5027.33|5027.8|5027.8|5027.33|5027.33|0
1621581420000|2021-05-21 07:17:00|5026.75|5026.75|5026.75|5026.75|5026.75|5026.75|5026.75|5026.75|0
1621581430000|2021-05-21 07:17:10|5027.04|5027.04|5027.33|5027.33|5027.33|5027.33|5027.04|5027.04|0
1621581450000|2021-05-21 07:17:30|5027.04|5027.04|5025.19|5025.19|5027.04|5027.04|5025.19|5025.19|0
1621581460000|2021-05-21 07:17:40|5025.15|5025.15|5025.15|5025.15|5025.15|5025.15|5025.15|5025.15|0
1621581470000|2021-05-21 07:17:50|5025.11|5025.11|5024.57|5024.57|5025.15|5025.15|5024.28|5024.28|0
1621581480000|2021-05-21 07:18:00|5024.86|5024.86|5024.86|5024.86|5024.86|5024.86|5024.86|5024.86|0
1621581490000|2021-05-21 07:18:10|5023.99|5023.99|5023.99|5023.99|5023.99|5023.99|5023.99|5023.99|0
1621581500000|2021-05-21 07:18:20|5023.41|5023.41|5023.41|5023.41|5023.41|5023.41|5023.41|5023.41|0
1621581510000|2021-05-21 07:18:30|5022.84|5022.84|5022.98|5022.98|5022.98|5022.98|5022.84|5022.84|0
1621581520000|2021-05-21 07:18:40|5021.3|5021.3|5021.06|5021.06|5021.3|5021.3|5021.06|5021.06|0
1621581540000|2021-05-21 07:19:00|5021.54|5021.54|5020.32|5020.32|5021.54|5021.54|5020.03|5020.03|0
1621581550000|2021-05-21 07:19:10|5020.28|5020.28|5020.57|5020.57|5021.14|5021.14|5020.28|5020.28|0
1621581560000|2021-05-21 07:19:20|5021.14|5021.14|5020.57|5020.57|5021.14|5021.14|5020.57|5020.57|0
1621581580000|2021-05-21 07:19:40|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|0
1621581590000|2021-05-21 07:19:50|5022.05|5022.05|5023.38|5023.38|5023.38|5023.38|5022.05|5022.05|0
1621581600000|2021-05-21 07:20:00|5023.25|5023.25|5024.81|5024.81|5024.89|5024.89|5023.25|5023.25|0
1621581610000|2021-05-21 07:20:10|5024.52|5024.52|5025.17|5025.17|5025.17|5025.17|5024.52|5024.52|0
1621581620000|2021-05-21 07:20:20|5025.46|5025.46|5026.25|5026.25|5026.25|5026.25|5025.39|5025.39|0
1621581630000|2021-05-21 07:20:30|5026.35|5026.35|5025.51|5025.51|5026.41|5026.41|5025.51|5025.51|0
1621581640000|2021-05-21 07:20:40|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|0
1621581650000|2021-05-21 07:20:50|5025.51|5025.51|5026.27|5026.27|5026.27|5026.27|5025.51|5025.51|0
1621581660000|2021-05-21 07:21:00|5025.7|5025.7|5024.67|5024.67|5025.99|5025.99|5024.65|5024.65|0
1621581670000|2021-05-21 07:21:10|5024.38|5024.38|5025|5025|5025.29|5025.29|5024.34|5024.34|0
1621581680000|2021-05-21 07:21:20|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|5025.58|0
1621581690000|2021-05-21 07:21:30|5026.9|5026.9|5026.61|5026.61|5026.9|5026.9|5026.61|5026.61|0
1621581720000|2021-05-21 07:22:00|5026.13|5026.13|5026.69|5026.69|5026.97|5026.97|5026.13|5026.13|0
1621581730000|2021-05-21 07:22:10|5026.92|5026.92|5027.93|5027.93|5027.93|5027.93|5026.92|5026.92|0
1621581750000|2021-05-21 07:22:30|5027.7|5027.7|5027.98|5027.98|5027.98|5027.98|5027.7|5027.7|0
1621581780000|2021-05-21 07:23:00|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|5028.27|0
1621581790000|2021-05-21 07:23:10|5028.31|5028.31|5027.78|5027.78|5028.31|5028.31|5027.5|5027.5|0
1621581800000|2021-05-21 07:23:20|5027.5|5027.5|5027.97|5027.97|5027.97|5027.97|5027.5|5027.5|0
1621581810000|2021-05-21 07:23:30|5026.6|5026.6|5025.74|5025.74|5026.89|5026.89|5025.74|5025.74|0
1621581820000|2021-05-21 07:23:40|5026.24|5026.24|5026.24|5026.24|5026.24|5026.24|5026.24|5026.24|0
1621581830000|2021-05-21 07:23:50|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|0
1621581840000|2021-05-21 07:24:00|5026.71|5026.71|5026.43|5026.43|5026.71|5026.71|5026.43|5026.43|0
1621581850000|2021-05-21 07:24:10|5026.9|5026.9|5027.77|5027.77|5027.77|5027.77|5026.9|5026.9|0
1621581860000|2021-05-21 07:24:20|5028.25|5028.25|5028.31|5028.31|5028.31|5028.31|5028.25|5028.25|0
1621581870000|2021-05-21 07:24:30|5028.23|5028.23|5028.35|5028.35|5028.35|5028.35|5028.23|5028.23|0
1621581880000|2021-05-21 07:24:40|5028.99|5028.99|5029.57|5029.57|5029.57|5029.57|5028.99|5028.99|0
1621581890000|2021-05-21 07:24:50|5030|5030|5031.23|5031.23|5031.23|5031.23|5030|5030|0
1621581900000|2021-05-21 07:25:00|5031.52|5031.52|5031.6|5031.6|5031.6|5031.6|5031.38|5031.38|0
1621581910000|2021-05-21 07:25:10|5032.17|5032.17|5032.38|5032.38|5032.46|5032.46|5032.17|5032.17|0
1621581920000|2021-05-21 07:25:20|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|0
1621581930000|2021-05-21 07:25:30|5031.37|5031.37|5031.37|5031.37|5031.37|5031.37|5031.37|5031.37|0
1621581960000|2021-05-21 07:26:00|5031.45|5031.45|5031.45|5031.45|5031.45|5031.45|5031.37|5031.37|0
1621581980000|2021-05-21 07:26:20|5032.32|5032.32|5031.62|5031.62|5032.32|5032.32|5031.62|5031.62|0
1621581990000|2021-05-21 07:26:30|5031.05|5031.05|5031.34|5031.34|5031.62|5031.62|5031.05|5031.05|0
1621582000000|2021-05-21 07:26:40|5031.1|5031.1|5031.1|5031.1|5031.1|5031.1|5031.1|5031.1|0
1621582010000|2021-05-21 07:26:50|5030.88|5030.88|5032.55|5032.55|5032.58|5032.58|5030.64|5030.64|0
1621582020000|2021-05-21 07:27:00|5032.78|5032.78|5033.67|5033.67|5033.67|5033.67|5032.78|5032.78|0
1621582030000|2021-05-21 07:27:10|5034.25|5034.25|5034.68|5034.68|5034.68|5034.68|5034.25|5034.25|0
1621582040000|2021-05-21 07:27:20|5034.97|5034.97|5035.5|5035.5|5035.5|5035.5|5034.97|5034.97|0
1621582050000|2021-05-21 07:27:30|5035.79|5035.79|5039.01|5039.01|5039.01|5039.01|5035.79|5035.79|0
1621582060000|2021-05-21 07:27:40|5039.13|5039.13|5042.4|5042.4|5042.4|5042.4|5039.13|5039.13|0
1621582070000|2021-05-21 07:27:50|5041.68|5041.68|5044.62|5044.62|5044.62|5044.62|5041.68|5041.68|0
1621582080000|2021-05-21 07:28:00|5044.39|5044.39|5044.39|5044.39|5044.39|5044.39|5044.39|5044.39|0
1621582090000|2021-05-21 07:28:10|5045.03|5045.03|5045.11|5045.11|5045.9|5045.9|5045.03|5045.03|0
1621582100000|2021-05-21 07:28:20|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|0
1621582110000|2021-05-21 07:28:30|5044.89|5044.89|5044.56|5044.56|5044.89|5044.89|5044.56|5044.56|0
1621582120000|2021-05-21 07:28:40|5044.85|5044.85|5046.14|5046.14|5046.14|5046.14|5044.85|5044.85|0
1621582130000|2021-05-21 07:28:50|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|0
1621582140000|2021-05-21 07:29:00|5046.14|5046.14|5045.97|5045.97|5046.14|5046.14|5045.39|5045.39|0
1621582150000|2021-05-21 07:29:10|5047.05|5047.05|5049.01|5049.01|5049.59|5049.59|5047.05|5047.05|0
1621582160000|2021-05-21 07:29:20|5048.96|5048.96|5048.68|5048.68|5048.96|5048.96|5048.68|5048.68|0
1621582170000|2021-05-21 07:29:30|5048.44|5048.44|5048.44|5048.44|5048.44|5048.44|5048.15|5048.15|0
1621582180000|2021-05-21 07:29:40|5048.15|5048.15|5048.15|5048.15|5048.15|5048.15|5048.15|5048.15|0
1621582190000|2021-05-21 07:29:50|5048.12|5048.12|5043.65|5043.65|5048.12|5048.12|5043.08|5043.08|0
1621582200000|2021-05-21 07:30:00|5043.28|5043.28|5044.75|5044.75|5044.82|5044.82|5042.57|5042.57|0
1621582210000|2021-05-21 07:30:10|5044.46|5044.46|5045.67|5045.67|5045.71|5045.71|5044.46|5044.46|0
1621582220000|2021-05-21 07:30:20|5045.43|5045.43|5045.03|5045.03|5045.47|5045.47|5045.03|5045.03|0
1621582230000|2021-05-21 07:30:30|5045.32|5045.32|5045.19|5045.19|5045.32|5045.32|5044.61|5044.61|0
1621582240000|2021-05-21 07:30:40|5044.9|5044.9|5044.9|5044.9|5044.9|5044.9|5044.9|5044.9|0
1621582250000|2021-05-21 07:30:50|5044.86|5044.86|5048.47|5048.47|5048.47|5048.47|5044.86|5044.86|0
1621582260000|2021-05-21 07:31:00|5048.76|5048.76|5050.19|5050.19|5050.48|5050.48|5048.76|5048.76|0
1621582270000|2021-05-21 07:31:10|5050.84|5050.84|5051.2|5051.2|5051.2|5051.2|5050.84|5050.84|0
1621582280000|2021-05-21 07:31:20|5050.17|5050.17|5051.16|5051.16|5051.16|5051.16|5050.17|5050.17|0
1621582290000|2021-05-21 07:31:30|5050.51|5050.51|5047.48|5047.48|5050.51|5050.51|5047.48|5047.48|0
1621582310000|2021-05-21 07:31:50|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|5047.44|0
1621582320000|2021-05-21 07:32:00|5045.67|5045.67|5043.19|5043.19|5045.67|5045.67|5043.19|5043.19|0
1621582330000|2021-05-21 07:32:10|5042.49|5042.49|5042.49|5042.49|5042.53|5042.53|5042.49|5042.49|0
1621582340000|2021-05-21 07:32:20|5042.02|5042.02|5042.13|5042.13|5042.13|5042.13|5040.36|5040.36|0
1621582350000|2021-05-21 07:32:30|5041.27|5041.27|5039.66|5039.66|5041.27|5041.27|5039.66|5039.66|0
1621582360000|2021-05-21 07:32:40|5039.09|5039.09|5041.53|5041.53|5041.53|5041.53|5039.09|5039.09|0
1621582370000|2021-05-21 07:32:50|5041.57|5041.57|5043.94|5043.94|5044.02|5044.02|5041.57|5041.57|0
1621582380000|2021-05-21 07:33:00|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|0
1621582390000|2021-05-21 07:33:10|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|5042.91|0
1621582400000|2021-05-21 07:33:20|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|0
1621582410000|2021-05-21 07:33:30|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|0
1621582420000|2021-05-21 07:33:40|5043.6|5043.6|5043.86|5043.86|5043.86|5043.86|5043.38|5043.38|0
1621582430000|2021-05-21 07:33:50|5044.15|5044.15|5044.72|5044.72|5044.72|5044.72|5044.15|5044.15|0
1621582450000|2021-05-21 07:34:10|5044.76|5044.76|5045.48|5045.48|5045.48|5045.48|5044.76|5044.76|0
1621582460000|2021-05-21 07:34:20|5045.05|5045.05|5044.25|5044.25|5045.05|5045.05|5044.25|5044.25|0
1621582470000|2021-05-21 07:34:30|5043.67|5043.67|5043.39|5043.39|5043.67|5043.67|5043.39|5043.39|0
1621582480000|2021-05-21 07:34:40|5044.25|5044.25|5044.85|5044.85|5045.36|5045.36|5044.25|5044.25|0
1621582490000|2021-05-21 07:34:50|5044.93|5044.93|5044.28|5044.28|5044.93|5044.93|5044.28|5044.28|0
1621582500000|2021-05-21 07:35:00|5043.41|5043.41|5043.49|5043.49|5043.7|5043.7|5043.41|5043.41|0
1621582510000|2021-05-21 07:35:10|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|0
1621582520000|2021-05-21 07:35:20|5043.06|5043.06|5043.35|5043.35|5043.35|5043.35|5043.06|5043.06|0
1621582530000|2021-05-21 07:35:30|5043.83|5043.83|5044.3|5044.3|5044.3|5044.3|5043.83|5043.83|0
1621582540000|2021-05-21 07:35:40|5044.06|5044.06|5044.06|5044.06|5044.06|5044.06|5044.06|5044.06|0
1621582550000|2021-05-21 07:35:50|5044.71|5044.71|5043.73|5043.73|5044.71|5044.71|5043.73|5043.73|0
1621582560000|2021-05-21 07:36:00|5043.77|5043.77|5042.5|5042.5|5043.77|5043.77|5042.5|5042.5|0
1621582570000|2021-05-21 07:36:10|5042.46|5042.46|5043.89|5043.89|5043.89|5043.89|5042.46|5042.46|0
1621582580000|2021-05-21 07:36:20|5044.17|5044.17|5044.17|5044.17|5044.17|5044.17|5044.17|5044.17|0
1621582590000|2021-05-21 07:36:30|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|0
1621582600000|2021-05-21 07:36:40|5044.63|5044.63|5044.85|5044.85|5044.85|5044.85|5044.63|5044.63|0
1621582610000|2021-05-21 07:36:50|5044.61|5044.61|5044.37|5044.37|5044.61|5044.61|5044.37|5044.37|0
1621582620000|2021-05-21 07:37:00|5044.15|5044.15|5044.69|5044.69|5044.69|5044.69|5044.15|5044.15|0
1621582630000|2021-05-21 07:37:10|5044.4|5044.4|5044.4|5044.4|5044.4|5044.4|5044.4|5044.4|0
1621582640000|2021-05-21 07:37:20|5044.69|5044.69|5044.48|5044.48|5044.69|5044.69|5044.48|5044.48|0
1621582650000|2021-05-21 07:37:30|5044.71|5044.71|5046.9|5046.9|5046.9|5046.9|5044.71|5044.71|0
1621582670000|2021-05-21 07:37:50|5047.19|5047.19|5047.16|5047.16|5047.67|5047.67|5047.16|5047.16|0
1621582680000|2021-05-21 07:38:00|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|5046.95|0
1621582690000|2021-05-21 07:38:10|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|0
1621582700000|2021-05-21 07:38:20|5047.96|5047.96|5047.24|5047.24|5047.96|5047.96|5047.24|5047.24|0
1621582710000|2021-05-21 07:38:30|5047.81|5047.81|5048.05|5048.05|5048.05|5048.05|5047.81|5047.81|0
1621582720000|2021-05-21 07:38:40|5047.29|5047.29|5046.81|5046.81|5047.32|5047.32|5046.81|5046.81|0
1621582730000|2021-05-21 07:38:50|5046.85|5046.85|5046.81|5046.81|5046.85|5046.85|5046.81|5046.81|0
1621582740000|2021-05-21 07:39:00|5046.84|5046.84|5046.87|5046.87|5046.87|5046.87|5046.84|5046.84|0
1621582750000|2021-05-21 07:39:10|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|0
1621582760000|2021-05-21 07:39:20|5048.4|5048.4|5049.17|5049.17|5049.17|5049.17|5048.4|5048.4|0
1621582770000|2021-05-21 07:39:30|5048.88|5048.88|5049.17|5049.17|5049.17|5049.17|5048.88|5048.88|0
1621582790000|2021-05-21 07:39:50|5048.59|5048.59|5048.3|5048.3|5048.59|5048.59|5048.3|5048.3|0
1621582800000|2021-05-21 07:40:00|5047.8|5047.8|5045.46|5045.46|5047.8|5047.8|5045.46|5045.46|0
1621582820000|2021-05-21 07:40:20|5044.98|5044.98|5045.06|5045.06|5045.06|5045.06|5044.98|5044.98|0
1621582830000|2021-05-21 07:40:30|5044.82|5044.82|5044.82|5044.82|5044.82|5044.82|5044.82|5044.82|0
1621582840000|2021-05-21 07:40:40|5044.53|5044.53|5044.43|5044.43|5045.34|5045.34|5044.43|5044.43|0
1621582860000|2021-05-21 07:41:00|5044.67|5044.67|5044.67|5044.67|5044.67|5044.67|5044.67|5044.67|0
1621582870000|2021-05-21 07:41:10|5043.52|5043.52|5042.19|5042.19|5043.52|5043.52|5042.19|5042.19|0
1621582890000|2021-05-21 07:41:30|5041.9|5041.9|5041.99|5041.99|5042.23|5042.23|5041.9|5041.9|0
1621582900000|2021-05-21 07:41:40|5041.56|5041.56|5041.56|5041.56|5041.56|5041.56|5041.56|5041.56|0
1621582910000|2021-05-21 07:41:50|5041.52|5041.52|5041.48|5041.48|5041.52|5041.52|5041.48|5041.48|0
1621582920000|2021-05-21 07:42:00|5040.98|5040.98|5040.29|5040.29|5040.98|5040.98|5040.29|5040.29|0
1621582930000|2021-05-21 07:42:10|5038.85|5038.85|5035.9|5035.9|5038.85|5038.85|5035.9|5035.9|0
1621582940000|2021-05-21 07:42:20|5035.57|5035.57|5033.51|5033.51|5035.57|5035.57|5033.51|5033.51|0
1621582950000|2021-05-21 07:42:30|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|0
1621582960000|2021-05-21 07:42:40|5032.51|5032.51|5032.43|5032.43|5032.51|5032.51|5031.95|5031.95|0
1621582970000|2021-05-21 07:42:50|5032.36|5032.36|5032.3|5032.3|5032.36|5032.36|5032.3|5032.3|0
1621582980000|2021-05-21 07:43:00|5032.33|5032.33|5031.28|5031.28|5032.33|5032.33|5031.28|5031.28|0
1621582990000|2021-05-21 07:43:10|5030.61|5030.61|5030.37|5030.37|5030.61|5030.61|5030.15|5030.15|0
1621583000000|2021-05-21 07:43:20|5030.08|5030.08|5030.13|5030.13|5030.37|5030.37|5030.08|5030.08|0
1621583010000|2021-05-21 07:43:30|5029.84|5029.84|5029.84|5029.84|5029.84|5029.84|5029.84|5029.84|0
1621583020000|2021-05-21 07:43:40|5029.36|5029.36|5027.05|5027.05|5029.36|5029.36|5027.05|5027.05|0
1621583030000|2021-05-21 07:43:50|5027.63|5027.63|5029|5029|5029.57|5029.57|5027.63|5027.63|0
1621583040000|2021-05-21 07:44:00|5028.97|5028.97|5029.56|5029.56|5029.56|5029.56|5028.97|5028.97|0
1621583050000|2021-05-21 07:44:10|5029.13|5029.13|5028.84|5028.84|5029.13|5029.13|5028.84|5028.84|0
1621583060000|2021-05-21 07:44:20|5030.21|5030.21|5030.21|5030.21|5030.49|5030.49|5030.21|5030.21|0
1621583070000|2021-05-21 07:44:30|5030.44|5030.44|5030.46|5030.46|5030.46|5030.46|5030.44|5030.44|0
1621583080000|2021-05-21 07:44:40|5031.11|5031.11|5031.45|5031.45|5031.45|5031.45|5030.87|5030.87|0
1621583090000|2021-05-21 07:44:50|5031.16|5031.16|5031.45|5031.45|5031.45|5031.45|5031.16|5031.16|0
1621583100000|2021-05-21 07:45:00|5031.73|5031.73|5031.95|5031.95|5031.95|5031.95|5031.48|5031.48|0
1621583110000|2021-05-21 07:45:10|5032.24|5032.24|5032.53|5032.53|5032.53|5032.53|5032.24|5032.24|0
1621583120000|2021-05-21 07:45:20|5032.77|5032.77|5029.44|5029.44|5032.77|5032.77|5029.44|5029.44|0
1621583130000|2021-05-21 07:45:30|5029.15|5029.15|5026.8|5026.8|5029.15|5029.15|5026.8|5026.8|0
1621583140000|2021-05-21 07:45:40|5026.78|5026.78|5026.11|5026.11|5027.36|5027.36|5026.11|5026.11|0
1621583150000|2021-05-21 07:45:50|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|5025.87|0
1621583160000|2021-05-21 07:46:00|5025.91|5025.91|5025.92|5025.92|5026.49|5026.49|5025.91|5025.91|0
1621583170000|2021-05-21 07:46:10|5026.16|5026.16|5026.16|5026.16|5026.2|5026.2|5026.16|5026.16|0
1621583180000|2021-05-21 07:46:20|5026.45|5026.45|5026.65|5026.65|5026.69|5026.69|5026.45|5026.45|0
1621583190000|2021-05-21 07:46:30|5026.96|5026.96|5026.46|5026.46|5027.04|5027.04|5026.46|5026.46|0
1621583200000|2021-05-21 07:46:40|5026.22|5026.22|5026.22|5026.22|5026.8|5026.8|5026.22|5026.22|0
1621583210000|2021-05-21 07:46:50|5025.75|5025.75|5025.8|5025.8|5025.8|5025.8|5025.75|5025.75|0
1621583220000|2021-05-21 07:47:00|5026.08|5026.08|5026.08|5026.08|5026.08|5026.08|5026.08|5026.08|0
1621583230000|2021-05-21 07:47:10|5026.12|5026.12|5026.16|5026.16|5026.16|5026.16|5026.12|5026.12|0
1621583240000|2021-05-21 07:47:20|5026.64|5026.64|5026.64|5026.64|5026.64|5026.64|5026.64|5026.64|0
1621583250000|2021-05-21 07:47:30|5026.66|5026.66|5025.94|5025.94|5026.66|5026.66|5025.94|5025.94|0
1621583260000|2021-05-21 07:47:40|5025.7|5025.7|5025.12|5025.12|5025.7|5025.7|5025.12|5025.12|0
1621583270000|2021-05-21 07:47:50|5025.41|5025.41|5025.41|5025.41|5025.41|5025.41|5025.41|5025.41|0
1621583280000|2021-05-21 07:48:00|5025.65|5025.65|5025.65|5025.65|5025.65|5025.65|5025.65|5025.65|0
1621583300000|2021-05-21 07:48:20|5024.98|5024.98|5024|5024|5024.98|5024.98|5024|5024|0
1621583310000|2021-05-21 07:48:30|5023.33|5023.33|5023.33|5023.33|5023.33|5023.33|5023.33|5023.33|0
1621583330000|2021-05-21 07:48:50|5023.37|5023.37|5023.67|5023.67|5023.67|5023.67|5023.37|5023.37|0
1621583340000|2021-05-21 07:49:00|5024.8|5024.8|5024.8|5024.8|5024.8|5024.8|5024.8|5024.8|0
1621583350000|2021-05-21 07:49:10|5024.15|5024.15|5023.14|5023.14|5024.15|5024.15|5023.14|5023.14|0
1621583360000|2021-05-21 07:49:20|5022.19|5022.19|5021.47|5021.47|5022.19|5022.19|5021.47|5021.47|0
1621583370000|2021-05-21 07:49:30|5021.25|5021.25|5021.49|5021.49|5021.49|5021.49|5021.25|5021.25|0
1621583380000|2021-05-21 07:49:40|5021.78|5021.78|5021.78|5021.78|5021.78|5021.78|5021.78|5021.78|0
1621583390000|2021-05-21 07:49:50|5021.49|5021.49|5020.54|5020.54|5021.49|5021.49|5020.54|5020.54|0
1621583400000|2021-05-21 07:50:00|5019.67|5019.67|5019.67|5019.67|5019.67|5019.67|5019.67|5019.67|0
1621583410000|2021-05-21 07:50:10|5019.91|5019.91|5019.91|5019.91|5019.91|5019.91|5019.91|5019.91|0
1621583420000|2021-05-21 07:50:20|5019.62|5019.62|5019.62|5019.62|5019.62|5019.62|5019.62|5019.62|0
1621583440000|2021-05-21 07:50:40|5019.14|5019.14|5019.14|5019.14|5019.14|5019.14|5019.14|5019.14|0
1621583450000|2021-05-21 07:50:50|5019.18|5019.18|5019.18|5019.18|5019.18|5019.18|5019.18|5019.18|0
1621583460000|2021-05-21 07:51:00|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|5019.1|0
1621583470000|2021-05-21 07:51:10|5018.86|5018.86|5018.86|5018.86|5018.86|5018.86|5018.86|5018.86|0
1621583480000|2021-05-21 07:51:20|5017.57|5017.57|5019.2|5019.2|5019.2|5019.2|5017.57|5017.57|0
1621583490000|2021-05-21 07:51:30|5019.44|5019.44|5020.98|5020.98|5020.98|5020.98|5019.44|5019.44|0
1621583500000|2021-05-21 07:51:40|5021.84|5021.84|5022.2|5022.2|5022.42|5022.42|5021.84|5021.84|0
1621583510000|2021-05-21 07:51:50|5022.28|5022.28|5022.2|5022.2|5022.28|5022.28|5022.2|5022.2|0
1621583520000|2021-05-21 07:52:00|5022.39|5022.39|5022.35|5022.35|5022.39|5022.39|5022.35|5022.35|0
1621583540000|2021-05-21 07:52:20|5022.64|5022.64|5022.35|5022.35|5022.64|5022.64|5022.35|5022.35|0
1621583550000|2021-05-21 07:52:30|5022.14|5022.14|5022.14|5022.14|5022.14|5022.14|5022.14|5022.14|0
1621583560000|2021-05-21 07:52:40|5021.85|5021.85|5021.56|5021.56|5021.85|5021.85|5021.56|5021.56|0
1621583570000|2021-05-21 07:52:50|5021.52|5021.52|5021.52|5021.52|5021.52|5021.52|5021.52|5021.52|0
1621583580000|2021-05-21 07:53:00|5020.94|5020.94|5020.78|5020.78|5020.94|5020.94|5020.78|5020.78|0
1621583590000|2021-05-21 07:53:10|5020.76|5020.76|5020.1|5020.1|5020.76|5020.76|5020.1|5020.1|0
1621583600000|2021-05-21 07:53:20|5020.96|5020.96|5023.23|5023.23|5023.52|5023.52|5020.93|5020.93|0
1621583620000|2021-05-21 07:53:40|5022.95|5022.95|5022.37|5022.37|5022.95|5022.95|5022.37|5022.37|0
1621583630000|2021-05-21 07:53:50|5024.53|5024.53|5026.49|5026.49|5026.49|5026.49|5024.53|5024.53|0
1621583640000|2021-05-21 07:54:00|5026.78|5026.78|5027.13|5027.13|5028.16|5028.16|5026.78|5026.78|0
1621583650000|2021-05-21 07:54:10|5027.14|5027.14|5026.87|5026.87|5027.16|5027.16|5026.87|5026.87|0
1621583660000|2021-05-21 07:54:20|5026.85|5026.85|5027.49|5027.49|5027.49|5027.49|5026.84|5026.84|0
1621583670000|2021-05-21 07:54:30|5027.2|5027.2|5026.02|5026.02|5027.2|5027.2|5026.02|5026.02|0
1621583680000|2021-05-21 07:54:40|5026.31|5026.31|5025.8|5025.8|5026.31|5026.31|5025.45|5025.45|0
1621583690000|2021-05-21 07:54:50|5025.51|5025.51|5024.32|5024.32|5025.51|5025.51|5024.32|5024.32|0
1621583700000|2021-05-21 07:55:00|5024.28|5024.28|5024.56|5024.56|5024.56|5024.56|5024.28|5024.28|0
1621583710000|2021-05-21 07:55:10|5023.99|5023.99|5022.72|5022.72|5023.99|5023.99|5022.43|5022.43|0
1621583720000|2021-05-21 07:55:20|5022.95|5022.95|5023.17|5023.17|5023.17|5023.17|5022.95|5022.95|0
1621583730000|2021-05-21 07:55:30|5023.21|5023.21|5022.45|5022.45|5024.03|5024.03|5022.45|5022.45|0
1621583740000|2021-05-21 07:55:40|5022.23|5022.23|5022.52|5022.52|5022.52|5022.52|5022.23|5022.23|0
1621583750000|2021-05-21 07:55:50|5023.17|5023.17|5023.46|5023.46|5023.46|5023.46|5023.17|5023.17|0
1621583760000|2021-05-21 07:56:00|5023.17|5023.17|5023.17|5023.17|5023.46|5023.46|5023.17|5023.17|0
1621583770000|2021-05-21 07:56:10|5023.75|5023.75|5023.75|5023.75|5023.75|5023.75|5023.75|5023.75|0
1621583790000|2021-05-21 07:56:30|5023.83|5023.83|5024.47|5024.47|5025.05|5025.05|5023.83|5023.83|0
1621583800000|2021-05-21 07:56:40|5024.51|5024.51|5025.02|5025.02|5025.02|5025.02|5024.51|5024.51|0
1621583850000|2021-05-21 07:57:30|5025.31|5025.31|5025.59|5025.59|5025.59|5025.59|5025.31|5025.31|0
1621583860000|2021-05-21 07:57:40|5025.88|5025.88|5025.88|5025.88|5025.88|5025.88|5025.88|5025.88|0
1621583870000|2021-05-21 07:57:50|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|0
1621583890000|2021-05-21 07:58:10|5025.59|5025.59|5025.02|5025.02|5025.59|5025.59|5025.02|5025.02|0
1621583910000|2021-05-21 07:58:30|5024.54|5024.54|5024.54|5024.54|5024.54|5024.54|5024.54|5024.54|0
1621583920000|2021-05-21 07:58:40|5024.25|5024.25|5024.54|5024.54|5024.54|5024.54|5024.25|5024.25|0
1621583930000|2021-05-21 07:58:50|5024.25|5024.25|5023.14|5023.14|5024.25|5024.25|5023.1|5023.1|0
1621583940000|2021-05-21 07:59:00|5022.85|5022.85|5021.41|5021.41|5022.85|5022.85|5021.41|5021.41|0
1621583950000|2021-05-21 07:59:10|5020.55|5020.55|5020.51|5020.51|5020.55|5020.55|5020.51|5020.51|0
1621583960000|2021-05-21 07:59:20|5020.29|5020.29|5019.11|5019.11|5020.29|5020.29|5019.11|5019.11|0
1621583970000|2021-05-21 07:59:30|5019.09|5019.09|5019.09|5019.09|5019.09|5019.09|5019.09|5019.09|0
1621583980000|2021-05-21 07:59:40|5019.38|5019.38|5019.01|5019.01|5019.38|5019.38|5019.01|5019.01|0
1621584000000|2021-05-21 08:00:00|5017.87|5017.87|5017.87|5017.87|5017.87|5017.87|5017.87|5017.87|0
1621584010000|2021-05-21 08:00:10|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|5017.65|0
1621584030000|2021-05-21 08:00:30|5018.13|5018.13|5018.13|5018.13|5018.13|5018.13|5018.13|5018.13|0
1621584040000|2021-05-21 08:00:40|5019.14|5019.14|5019.64|5019.64|5019.64|5019.64|5019.14|5019.14|0
1621584050000|2021-05-21 08:00:50|5019.63|5019.63|5019.41|5019.41|5019.63|5019.63|5019.41|5019.41|0
1621584060000|2021-05-21 08:01:00|5018.55|5018.55|5018.74|5018.74|5019.03|5019.03|5018.55|5018.55|0
1621584070000|2021-05-21 08:01:10|5018.45|5018.45|5017.88|5017.88|5018.45|5018.45|5017.87|5017.87|0
1621584080000|2021-05-21 08:01:20|5018.17|5018.17|5018.17|5018.17|5018.17|5018.17|5018.17|5018.17|0
1621584090000|2021-05-21 08:01:30|5019.41|5019.41|5021.85|5021.85|5021.85|5021.85|5019.41|5019.41|0
1621584110000|2021-05-21 08:01:50|5022.43|5022.43|5022.64|5022.64|5022.64|5022.64|5022.43|5022.43|0
1621584120000|2021-05-21 08:02:00|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|0
1621584130000|2021-05-21 08:02:10|5022.97|5022.97|5023.84|5023.84|5024.13|5024.13|5022.97|5022.97|0
1621584140000|2021-05-21 08:02:20|5023.38|5023.38|5023.38|5023.38|5023.38|5023.38|5023.38|5023.38|0
1621584150000|2021-05-21 08:02:30|5023.67|5023.67|5023.96|5023.96|5023.96|5023.96|5023.67|5023.67|0
1621584160000|2021-05-21 08:02:40|5023.48|5023.48|5022.09|5022.09|5023.48|5023.48|5022.09|5022.09|0
1621584170000|2021-05-21 08:02:50|5021.61|5021.61|5020.99|5020.99|5021.85|5021.85|5020.99|5020.99|0
1621584200000|2021-05-21 08:03:20|5020.41|5020.41|5020.41|5020.41|5020.41|5020.41|5020.41|5020.41|0
1621584210000|2021-05-21 08:03:30|5020.12|5020.12|5020.08|5020.08|5020.41|5020.41|5020.08|5020.08|0
1621584220000|2021-05-21 08:03:40|5019.79|5019.79|5019.21|5019.21|5019.79|5019.79|5019.21|5019.21|0
1621584230000|2021-05-21 08:03:50|5019.45|5019.45|5019.45|5019.45|5019.45|5019.45|5019.45|5019.45|0
1621584240000|2021-05-21 08:04:00|5019.16|5019.16|5014.02|5014.02|5019.16|5019.16|5013.79|5013.79|0
1621584250000|2021-05-21 08:04:10|5013.74|5013.74|5013.16|5013.16|5014.02|5014.02|5013.16|5013.16|0
1621584260000|2021-05-21 08:04:20|5012.87|5012.87|5012.87|5012.87|5012.87|5012.87|5012.87|5012.87|0
1621584270000|2021-05-21 08:04:30|5013.16|5013.16|5013.4|5013.4|5013.4|5013.4|5013.16|5013.16|0
1621584280000|2021-05-21 08:04:40|5013.46|5013.46|5013.46|5013.46|5013.46|5013.46|5013.46|5013.46|0
1621584300000|2021-05-21 08:05:00|5013.17|5013.17|5011.94|5011.94|5013.17|5013.17|5011.7|5011.7|0
1621584310000|2021-05-21 08:05:10|5012.23|5012.23|5013.22|5013.22|5013.5|5013.5|5012.23|5012.23|0
1621584320000|2021-05-21 08:05:20|5012.93|5012.93|5012.93|5012.93|5012.93|5012.93|5012.35|5012.35|0
1621584360000|2021-05-21 08:06:00|5012.35|5012.35|5011.63|5011.63|5012.35|5012.35|5011.63|5011.63|0
1621584370000|2021-05-21 08:06:10|5010.77|5010.77|5009.93|5009.93|5010.77|5010.77|5009.93|5009.93|0
1621584390000|2021-05-21 08:06:30|5010.22|5010.22|5011.49|5011.49|5011.49|5011.49|5010.22|5010.22|0
1621584400000|2021-05-21 08:06:40|5011.73|5011.73|5013.6|5013.6|5013.6|5013.6|5011.73|5011.73|0
1621584410000|2021-05-21 08:06:50|5014.13|5014.13|5015.05|5015.05|5015.05|5015.05|5014.13|5014.13|0
1621584420000|2021-05-21 08:07:00|5015.03|5015.03|5014.3|5014.3|5015.03|5015.03|5014.3|5014.3|0
1621584430000|2021-05-21 08:07:10|5013.43|5013.43|5015.35|5015.35|5015.35|5015.35|5013.43|5013.43|0
1621584440000|2021-05-21 08:07:20|5015.14|5015.14|5015.86|5015.86|5015.86|5015.86|5015.14|5015.14|0
1621584450000|2021-05-21 08:07:30|5015.88|5015.88|5016.49|5016.49|5016.49|5016.49|5015.88|5015.88|0
1621584460000|2021-05-21 08:07:40|5017.21|5017.21|5018.51|5018.51|5018.51|5018.51|5017.21|5017.21|0
1621584470000|2021-05-21 08:07:50|5018.22|5018.22|5018.88|5018.88|5018.88|5018.88|5017.98|5017.98|0
1621584480000|2021-05-21 08:08:00|5018.31|5018.31|5018.31|5018.31|5018.31|5018.31|5018.02|5018.02|0
1621584490000|2021-05-21 08:08:10|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|5018.6|0
1621584500000|2021-05-21 08:08:20|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|0
1621584510000|2021-05-21 08:08:30|5020.3|5020.3|5020.26|5020.26|5020.3|5020.3|5020.26|5020.26|0
1621584520000|2021-05-21 08:08:40|5019.68|5019.68|5018.79|5018.79|5019.68|5019.68|5018.79|5018.79|0
1621584550000|2021-05-21 08:09:10|5019.01|5019.01|5018.51|5018.51|5019.01|5019.01|5018.51|5018.51|0
1621584560000|2021-05-21 08:09:20|5018.22|5018.22|5018.22|5018.22|5018.22|5018.22|5018.22|5018.22|0
1621584570000|2021-05-21 08:09:30|5018.18|5018.18|5018.47|5018.47|5018.47|5018.47|5018.18|5018.18|0
1621584580000|2021-05-21 08:09:40|5018.9|5018.9|5018.88|5018.88|5018.9|5018.9|5018.88|5018.88|0
1621584600000|2021-05-21 08:10:00|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|0
1621584610000|2021-05-21 08:10:10|5019.27|5019.27|5018.21|5018.21|5019.27|5019.27|5018.17|5018.17|0
1621584620000|2021-05-21 08:10:20|5017.73|5017.73|5017.53|5017.53|5017.82|5017.82|5017.53|5017.53|0
1621584640000|2021-05-21 08:10:40|5017.31|5017.31|5017.02|5017.02|5017.31|5017.31|5017.02|5017.02|0
1621584650000|2021-05-21 08:10:50|5016.45|5016.45|5016.45|5016.45|5016.45|5016.45|5016.45|5016.45|0
1621584660000|2021-05-21 08:11:00|5016.16|5016.16|5016.16|5016.16|5016.16|5016.16|5016.16|5016.16|0
1621584670000|2021-05-21 08:11:10|5012.66|5012.66|5008.92|5008.92|5012.66|5012.66|5008.92|5008.92|0
1621584680000|2021-05-21 08:11:20|5008.68|5008.68|5011.12|5011.12|5011.12|5011.12|5008.68|5008.68|0
1621584690000|2021-05-21 08:11:30|5010.35|5010.35|5010.16|5010.16|5010.35|5010.35|5009.92|5009.92|0
1621584700000|2021-05-21 08:11:40|5009.92|5009.92|5005.9|5005.9|5009.92|5009.92|5005.9|5005.9|0
1621584710000|2021-05-21 08:11:50|5004.97|5004.97|5004.49|5004.49|5004.97|5004.97|5004.49|5004.49|0
1621584720000|2021-05-21 08:12:00|5002.81|5002.81|5004.46|5004.46|5004.46|5004.46|5002.14|5002.14|0
1621584730000|2021-05-21 08:12:10|5004.7|5004.7|5004.46|5004.46|5004.7|5004.7|5004.46|5004.46|0
1621584740000|2021-05-21 08:12:20|5003.7|5003.7|5002.81|5002.81|5003.7|5003.7|5002.81|5002.81|0
1621584750000|2021-05-21 08:12:30|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|0
1621584770000|2021-05-21 08:12:50|5001.94|5001.94|5001.37|5001.37|5001.94|5001.94|5001.37|5001.37|0
1621584780000|2021-05-21 08:13:00|5001.13|5001.13|4998.01|4998.01|5001.13|5001.13|4997.77|4997.77|0
1621584790000|2021-05-21 08:13:10|4998.3|4998.3|4999.15|4999.15|4999.19|4999.19|4998.28|4998.28|0
1621584800000|2021-05-21 08:13:20|4999.09|4999.09|4998.03|4998.03|4999.09|4999.09|4998.03|4998.03|0
1621584810000|2021-05-21 08:13:30|4997.39|4997.39|4997.37|4997.37|4997.39|4997.39|4997.37|4997.37|0
1621584820000|2021-05-21 08:13:40|4997.08|4997.08|4997.51|4997.51|4997.75|4997.75|4997.08|4997.08|0
1621584830000|2021-05-21 08:13:50|4996.86|4996.86|4996.86|4996.86|4996.86|4996.86|4996.86|4996.86|0
1621584840000|2021-05-21 08:14:00|4996.58|4996.58|4996.58|4996.58|4996.58|4996.58|4996.58|4996.58|0
1621584850000|2021-05-21 08:14:10|4995.62|4995.62|4995.91|4995.91|4995.91|4995.91|4995.62|4995.62|0
1621584860000|2021-05-21 08:14:20|4996.2|4996.2|4996.2|4996.2|4996.2|4996.2|4996.2|4996.2|0
1621584870000|2021-05-21 08:14:30|4995.91|4995.91|4995.91|4995.91|4995.91|4995.91|4995.91|4995.91|0
1621584880000|2021-05-21 08:14:40|4995.87|4995.87|4995.83|4995.83|4995.87|4995.87|4995.54|4995.54|0
1621584890000|2021-05-21 08:14:50|4995.35|4995.35|4995.35|4995.35|4995.35|4995.35|4995.35|4995.35|0
1621584900000|2021-05-21 08:15:00|4995.06|4995.06|4995.06|4995.06|4995.06|4995.06|4995.06|4995.06|0
1621584910000|2021-05-21 08:15:10|4994.87|4994.87|4994.94|4994.94|4995.16|4995.16|4994.87|4994.87|0
1621584920000|2021-05-21 08:15:20|4993.79|4993.79|4989.68|4989.68|4993.79|4993.79|4989.68|4989.68|0
1621584930000|2021-05-21 08:15:30|4989.39|4989.39|4989.15|4989.15|4989.39|4989.39|4988.91|4988.91|0
1621584940000|2021-05-21 08:15:40|4989.11|4989.11|4989.62|4989.62|4989.62|4989.62|4988.54|4988.54|0
1621584950000|2021-05-21 08:15:50|4989.83|4989.83|4992.31|4992.31|4992.89|4992.89|4989.83|4989.83|0
1621584960000|2021-05-21 08:16:00|4992.03|4992.03|4992.6|4992.6|4992.6|4992.6|4992.03|4992.03|0
1621584970000|2021-05-21 08:16:10|4993.08|4993.08|4993.74|4993.74|4993.74|4993.74|4993.08|4993.08|0
1621584980000|2021-05-21 08:16:20|4994.39|4994.39|4995.36|4995.36|4996.12|4996.12|4994.1|4994.1|0
1621584990000|2021-05-21 08:16:30|4995.12|4995.12|4994.61|4994.61|4995.12|4995.12|4994.61|4994.61|0
1621585000000|2021-05-21 08:16:40|4994.32|4994.32|4991.49|4991.49|4994.32|4994.32|4991.26|4991.26|0
1621585010000|2021-05-21 08:16:50|4991.53|4991.53|4993.43|4993.43|4993.72|4993.72|4991.53|4991.53|0
1621585020000|2021-05-21 08:17:00|4993.72|4993.72|4994.29|4994.29|4994.29|4994.29|4993.72|4993.72|0
1621585030000|2021-05-21 08:17:10|4994.08|4994.08|4994.08|4994.08|4994.08|4994.08|4994.08|4994.08|0
1621585040000|2021-05-21 08:17:20|4993.84|4993.84|4993.55|4993.55|4993.84|4993.84|4993.55|4993.55|0
1621585050000|2021-05-21 08:17:30|4994.27|4994.27|4996.04|4996.04|4996.04|4996.04|4994.27|4994.27|0
1621585060000|2021-05-21 08:17:40|4996.08|4996.08|4995.79|4995.79|4996.08|4996.08|4995.79|4995.79|0
1621585070000|2021-05-21 08:17:50|4996|4996|4996|4996|4996|4996|4996|4996|0
1621585080000|2021-05-21 08:18:00|4996.29|4996.29|4997.56|4997.56|4997.56|4997.56|4996.29|4996.29|0
1621585090000|2021-05-21 08:18:10|4997.03|4997.03|4996.46|4996.46|4997.03|4997.03|4996.46|4996.46|0
1621585100000|2021-05-21 08:18:20|4996.49|4996.49|4996.46|4996.46|4996.49|4996.49|4996.46|4996.46|0
1621585110000|2021-05-21 08:18:30|4997.03|4997.03|4997.32|4997.32|4997.32|4997.32|4997.03|4997.03|0
1621585130000|2021-05-21 08:18:50|4997.61|4997.61|4997.61|4997.61|4997.61|4997.61|4997.61|4997.61|0
1621585140000|2021-05-21 08:19:00|4997.63|4997.63|4997.92|4997.92|4997.92|4997.92|4997.63|4997.63|0
1621585150000|2021-05-21 08:19:10|4997.87|4997.87|4997.58|4997.58|4997.87|4997.87|4997.34|4997.34|0
1621585160000|2021-05-21 08:19:20|4998.32|4998.32|5001.88|5001.88|5001.88|5001.88|4998.32|4998.32|0
1621585180000|2021-05-21 08:19:40|5001.66|5001.66|5001.66|5001.66|5001.66|5001.66|5001.66|5001.66|0
1621585200000|2021-05-21 08:20:00|5001.42|5001.42|5001.13|5001.13|5001.42|5001.42|5001.13|5001.13|0
1621585220000|2021-05-21 08:20:20|5001.42|5001.42|5001.42|5001.42|5001.42|5001.42|5001.42|5001.42|0
1621585230000|2021-05-21 08:20:30|5001.13|5001.13|5000.66|5000.66|5001.13|5001.13|5000.66|5000.66|0
1621585250000|2021-05-21 08:20:50|4999.5|4999.5|4999.5|4999.5|4999.5|4999.5|4999.5|4999.5|0
1621585260000|2021-05-21 08:21:00|4999.79|4999.79|4998.59|4998.59|4999.79|4999.79|4998.59|4998.59|0
1621585270000|2021-05-21 08:21:10|4998.16|4998.16|4998.16|4998.16|4998.16|4998.16|4998.16|4998.16|0
1621585280000|2021-05-21 08:21:20|4998.45|4998.45|4998.9|4998.9|4998.9|4998.9|4998.45|4998.45|0
1621585310000|2021-05-21 08:21:50|4999.19|4999.19|4999.18|4999.18|4999.24|4999.24|4998.89|4998.89|0
1621585320000|2021-05-21 08:22:00|4998.6|4998.6|4997.89|4997.89|4998.6|4998.6|4997.89|4997.89|0
1621585350000|2021-05-21 08:22:30|4997.87|4997.87|4995.69|4995.69|4997.87|4997.87|4995.69|4995.69|0
1621585360000|2021-05-21 08:22:40|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|4995.66|0
1621585380000|2021-05-21 08:23:00|4995.95|4995.95|4995.88|4995.88|4995.95|4995.95|4995.13|4995.13|0
1621585390000|2021-05-21 08:23:10|4995.64|4995.64|4996.22|4996.22|4996.45|4996.45|4995.64|4995.64|0
1621585400000|2021-05-21 08:23:20|4996.43|4996.43|4998.18|4998.18|4998.18|4998.18|4996.43|4996.43|0
1621585410000|2021-05-21 08:23:30|4997.89|4997.89|4998.18|4998.18|4998.18|4998.18|4997.89|4997.89|0
1621585430000|2021-05-21 08:23:50|4997.89|4997.89|4998.18|4998.18|4998.18|4998.18|4997.89|4997.89|0
1621585440000|2021-05-21 08:24:00|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|0
1621585460000|2021-05-21 08:24:20|4998.76|4998.76|4999.72|4999.72|4999.72|4999.72|4998.76|4998.76|0
1621585480000|2021-05-21 08:24:40|4999.94|4999.94|4999.94|4999.94|4999.94|4999.94|4999.94|4999.94|0
1621585490000|2021-05-21 08:24:50|4999.9|4999.9|4999.48|4999.48|4999.94|4999.94|4999.19|4999.19|0
1621585500000|2021-05-21 08:25:00|4999.72|4999.72|5000.24|5000.24|5000.24|5000.24|4999.72|4999.72|0
1621585510000|2021-05-21 08:25:10|5000.2|5000.2|5000.42|5000.42|5000.42|5000.42|5000.2|5000.2|0
1621585520000|2021-05-21 08:25:20|5000.37|5000.37|5000.41|5000.41|5000.41|5000.41|5000.37|5000.37|0
1621585530000|2021-05-21 08:25:30|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|0
1621585540000|2021-05-21 08:25:40|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|0
1621585550000|2021-05-21 08:25:50|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|0
1621585560000|2021-05-21 08:26:00|5001.06|5001.06|5000.57|5000.57|5001.06|5001.06|5000.57|5000.57|0
1621585580000|2021-05-21 08:26:20|5000.79|5000.79|5000.35|5000.35|5000.79|5000.79|5000.35|5000.35|0
1621585600000|2021-05-21 08:26:40|5000.59|5000.59|5000.74|5000.74|5001.03|5001.03|5000.59|5000.59|0
1621585610000|2021-05-21 08:26:50|5000.45|5000.45|4999.93|4999.93|5000.45|5000.45|4999.44|4999.44|0
1621585630000|2021-05-21 08:27:10|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|0
1621585640000|2021-05-21 08:27:20|5000.51|5000.51|5002.47|5002.47|5002.47|5002.47|5000.51|5000.51|0
1621585650000|2021-05-21 08:27:30|5002.52|5002.52|5002.81|5002.81|5002.81|5002.81|5002.52|5002.52|0
1621585660000|2021-05-21 08:27:40|5003.29|5003.29|5004.49|5004.49|5004.49|5004.49|5003.29|5003.29|0
1621585670000|2021-05-21 08:27:50|5004.95|5004.95|5006.61|5006.61|5006.61|5006.61|5004.95|5004.95|0
1621585680000|2021-05-21 08:28:00|5006.32|5006.32|5006.27|5006.27|5006.56|5006.56|5006.27|5006.27|0
1621585690000|2021-05-21 08:28:10|5006.06|5006.06|5006.06|5006.06|5006.06|5006.06|5006.06|5006.06|0
1621585700000|2021-05-21 08:28:20|5005.82|5005.82|5005|5005|5005.82|5005.82|5005|5005|0
1621585710000|2021-05-21 08:28:30|5004.13|5004.13|5003.37|5003.37|5004.13|5004.13|5003.37|5003.37|0
1621585730000|2021-05-21 08:28:50|5003.08|5003.08|5003.12|5003.12|5003.12|5003.12|5003.08|5003.08|0
1621585740000|2021-05-21 08:29:00|5002.64|5002.64|5002.64|5002.64|5002.64|5002.64|5002.64|5002.64|0
1621585760000|2021-05-21 08:29:20|5002.88|5002.88|5002.88|5002.88|5002.88|5002.88|5002.88|5002.88|0
1621585770000|2021-05-21 08:29:30|5001.15|5001.15|5001.15|5001.15|5001.44|5001.44|5001.15|5001.15|0
1621585780000|2021-05-21 08:29:40|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|0
1621585790000|2021-05-21 08:29:50|5001.51|5001.51|5001.51|5001.51|5001.51|5001.51|5001.51|5001.51|0
1621585800000|2021-05-21 08:30:00|5001.03|5001.03|5000.6|5000.6|5001.03|5001.03|5000.6|5000.6|0
1621585810000|2021-05-21 08:30:10|5001.1|5001.1|5003.33|5003.33|5003.37|5003.37|5001.1|5001.1|0
1621585830000|2021-05-21 08:30:30|5003.28|5003.28|5003.28|5003.28|5003.28|5003.28|5003.28|5003.28|0
1621585840000|2021-05-21 08:30:40|5003|5003|5003|5003|5003|5003|5003|5003|0
1621585850000|2021-05-21 08:30:50|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|0
1621585860000|2021-05-21 08:31:00|5003.3|5003.3|5003.3|5003.3|5003.83|5003.83|5003.01|5003.01|0
1621585870000|2021-05-21 08:31:10|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|0
1621585880000|2021-05-21 08:31:20|5003.59|5003.59|5004.02|5004.02|5004.31|5004.31|5003.59|5003.59|0
1621585890000|2021-05-21 08:31:30|5004.79|5004.79|5005.03|5005.03|5005.03|5005.03|5004.79|5004.79|0
1621585900000|2021-05-21 08:31:40|5005.06|5005.06|5004.84|5004.84|5005.08|5005.08|5004.84|5004.84|0
1621585910000|2021-05-21 08:31:50|5005.13|5005.13|5005.58|5005.58|5005.58|5005.58|5005.13|5005.13|0
1621585920000|2021-05-21 08:32:00|5006.28|5006.28|5008.32|5008.32|5008.32|5008.32|5006.28|5006.28|0
1621585930000|2021-05-21 08:32:10|5007.56|5007.56|5006.74|5006.74|5007.56|5007.56|5006.74|5006.74|0
1621585940000|2021-05-21 08:32:20|5007.03|5007.03|5006.74|5006.74|5007.03|5007.03|5006.74|5006.74|0
1621585950000|2021-05-21 08:32:30|5006.77|5006.77|5006.77|5006.77|5006.77|5006.77|5006.77|5006.77|0
1621585960000|2021-05-21 08:32:40|5006.81|5006.81|5007.91|5007.91|5007.91|5007.91|5006.81|5006.81|0
1621585970000|2021-05-21 08:32:50|5008.15|5008.15|5007.67|5007.67|5008.44|5008.44|5007.67|5007.67|0
1621585980000|2021-05-21 08:33:00|5007.45|5007.45|5009.4|5009.4|5009.4|5009.4|5007.45|5007.45|0
1621585990000|2021-05-21 08:33:10|5010.35|5010.35|5011.57|5011.57|5011.57|5011.57|5010.35|5010.35|0
1621586010000|2021-05-21 08:33:30|5010.23|5010.23|5009.46|5009.46|5010.23|5010.23|5009.46|5009.46|0
1621586020000|2021-05-21 08:33:40|5008.6|5008.6|5008.31|5008.31|5008.6|5008.6|5008.31|5008.31|0
1621586040000|2021-05-21 08:34:00|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|0
1621586050000|2021-05-21 08:34:10|5007.85|5007.85|5007.85|5007.85|5008.14|5008.14|5007.85|5007.85|0
1621586060000|2021-05-21 08:34:20|5008.57|5008.57|5008.61|5008.61|5008.61|5008.61|5008.57|5008.57|0
1621586070000|2021-05-21 08:34:30|5008.32|5008.32|5008.32|5008.32|5008.32|5008.32|5008.32|5008.32|0
1621586120000|2021-05-21 08:35:20|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|5008.61|0
1621586130000|2021-05-21 08:35:30|5008.64|5008.64|5008.64|5008.64|5008.64|5008.64|5008.64|5008.64|0
1621586140000|2021-05-21 08:35:40|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|0
1621586150000|2021-05-21 08:35:50|5008.33|5008.33|5008.91|5008.91|5008.91|5008.91|5008.33|5008.33|0
1621586170000|2021-05-21 08:36:10|5008.69|5008.69|5008.63|5008.63|5008.69|5008.69|5008.63|5008.63|0
1621586180000|2021-05-21 08:36:20|5008.57|5008.57|5008.57|5008.57|5008.57|5008.57|5008.57|5008.57|0
1621586190000|2021-05-21 08:36:30|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|0
1621586200000|2021-05-21 08:36:40|5007.8|5007.8|5008.62|5008.62|5008.62|5008.62|5007.8|5007.8|0
1621586210000|2021-05-21 08:36:50|5008.38|5008.38|5008.38|5008.38|5008.38|5008.38|5008.38|5008.38|0
1621586220000|2021-05-21 08:37:00|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|5008.62|0
1621586240000|2021-05-21 08:37:20|5008.19|5008.19|5006.56|5006.56|5008.19|5008.19|5006.34|5006.34|0
1621586250000|2021-05-21 08:37:30|5006.32|5006.32|5006.32|5006.32|5006.32|5006.32|5006.32|5006.32|0
1621586270000|2021-05-21 08:37:50|5006.03|5006.03|5004.8|5004.8|5006.03|5006.03|5004.8|5004.8|0
1621586280000|2021-05-21 08:38:00|5005.02|5005.02|5005.02|5005.02|5005.02|5005.02|5005.02|5005.02|0
1621586290000|2021-05-21 08:38:10|5004.78|5004.78|5004.78|5004.78|5004.78|5004.78|5004.78|5004.78|0
1621586300000|2021-05-21 08:38:20|5005.07|5005.07|5005.36|5005.36|5005.36|5005.36|5005.07|5005.07|0
1621586310000|2021-05-21 08:38:30|5005.32|5005.32|5005.32|5005.32|5005.32|5005.32|5005.32|5005.32|0
1621586320000|2021-05-21 08:38:40|5005.36|5005.36|5005.28|5005.28|5005.36|5005.36|5005.28|5005.28|0
1621586340000|2021-05-21 08:39:00|5004.7|5004.7|5004.7|5004.7|5004.7|5004.7|5004.7|5004.7|0
1621586360000|2021-05-21 08:39:20|5004.41|5004.41|5003.91|5003.91|5004.41|5004.41|5003.91|5003.91|0
1621586370000|2021-05-21 08:39:30|5003.85|5003.85|5003.85|5003.85|5003.85|5003.85|5003.85|5003.85|0
1621586380000|2021-05-21 08:39:40|5003.61|5003.61|5002.75|5002.75|5003.61|5003.61|5002.75|5002.75|0
1621586400000|2021-05-21 08:40:00|5002.69|5002.69|5002.69|5002.69|5002.69|5002.69|5002.69|5002.69|0
1621586410000|2021-05-21 08:40:10|5002.47|5002.47|5002.47|5002.47|5002.47|5002.47|5002.47|5002.47|0
1621586430000|2021-05-21 08:40:30|5003.38|5003.38|5003.38|5003.38|5003.38|5003.38|5003.38|5003.38|0
1621586470000|2021-05-21 08:41:10|5003.67|5003.67|5003.38|5003.38|5003.67|5003.67|5003.38|5003.38|0
1621586490000|2021-05-21 08:41:30|5003.33|5003.33|5004.89|5004.89|5005.12|5005.12|5003.33|5003.33|0
1621586500000|2021-05-21 08:41:40|5004.91|5004.91|5004.65|5004.65|5004.94|5004.94|5004.36|5004.36|0
1621586510000|2021-05-21 08:41:50|5004.12|5004.12|5002.32|5002.32|5004.7|5004.7|5002.32|5002.32|0
1621586530000|2021-05-21 08:42:10|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|0
1621586550000|2021-05-21 08:42:30|5000.93|5000.93|5000.93|5000.93|5000.93|5000.93|5000.93|5000.93|0
1621586560000|2021-05-21 08:42:40|5000.28|5000.28|5001.07|5001.07|5001.07|5001.07|5000.28|5000.28|0
1621586580000|2021-05-21 08:43:00|5001.36|5001.36|5000.78|5000.78|5001.65|5001.65|5000.78|5000.78|0
1621586590000|2021-05-21 08:43:10|5001|5001|5001.29|5001.29|5001.29|5001.29|5001|5001|0
1621586600000|2021-05-21 08:43:20|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|0
1621586610000|2021-05-21 08:43:30|5001.73|5001.73|5001.73|5001.73|5001.73|5001.73|5001.73|5001.73|0
1621586620000|2021-05-21 08:43:40|5001.44|5001.44|5000.07|5000.07|5001.73|5001.73|5000.07|5000.07|0
1621586630000|2021-05-21 08:43:50|4999.78|4999.78|5000.11|5000.11|5000.11|5000.11|4999.78|4999.78|0
1621586640000|2021-05-21 08:44:00|4999.82|4999.82|4999.78|4999.78|4999.82|4999.82|4999.78|4999.78|0
1621586670000|2021-05-21 08:44:30|4999.14|4999.14|4999.42|4999.42|4999.42|4999.42|4999.14|4999.14|0
1621586680000|2021-05-21 08:44:40|4999.71|4999.71|5000.84|5000.84|5000.84|5000.84|4999.71|4999.71|0
1621586690000|2021-05-21 08:44:50|5001.08|5001.08|5002.78|5002.78|5002.78|5002.78|5001.08|5001.08|0
1621586700000|2021-05-21 08:45:00|5002.8|5002.8|5002.8|5002.8|5002.8|5002.8|5002.8|5002.8|0
1621586720000|2021-05-21 08:45:20|5002.51|5002.51|5001.24|5001.24|5002.51|5002.51|5001.24|5001.24|0
1621586740000|2021-05-21 08:45:40|5001.53|5001.53|5001.53|5001.53|5001.53|5001.53|5001.53|5001.53|0
1621586750000|2021-05-21 08:45:50|5001.82|5001.82|5001.82|5001.82|5001.82|5001.82|5001.82|5001.82|0
1621586770000|2021-05-21 08:46:10|5002.1|5002.1|5003.57|5003.57|5003.57|5003.57|5002.1|5002.1|0
1621586780000|2021-05-21 08:46:20|5003.29|5003.29|5003.29|5003.29|5003.29|5003.29|5003.29|5003.29|0
1621586790000|2021-05-21 08:46:30|5003|5003|5002.71|5002.71|5003.29|5003.29|5002.71|5002.71|0
1621586800000|2021-05-21 08:46:40|5001.75|5001.75|5002.38|5002.38|5002.38|5002.38|5001.75|5001.75|0
1621586810000|2021-05-21 08:46:50|5002.95|5002.95|5002.66|5002.66|5003.24|5003.24|5002.66|5002.66|0
1621586820000|2021-05-21 08:47:00|5002.09|5002.09|5002.09|5002.09|5002.09|5002.09|5002.09|5002.09|0
1621586830000|2021-05-21 08:47:10|5002.12|5002.12|5002.12|5002.12|5002.12|5002.12|5002.12|5002.12|0
1621586840000|2021-05-21 08:47:20|5002.34|5002.34|5003.39|5003.39|5003.49|5003.49|5002.34|5002.34|0
1621586850000|2021-05-21 08:47:30|5004.26|5004.26|5004.84|5004.84|5005.12|5005.12|5004.26|5004.26|0
1621586870000|2021-05-21 08:47:50|5005.41|5005.41|5004.98|5004.98|5005.7|5005.7|5004.98|5004.98|0
1621586880000|2021-05-21 08:48:00|5005.46|5005.46|5001.93|5001.93|5005.46|5005.46|5001.72|5001.72|0
1621586900000|2021-05-21 08:48:20|5002.15|5002.15|5002.15|5002.15|5002.15|5002.15|5002.15|5002.15|0
1621586910000|2021-05-21 08:48:30|5001.57|5001.57|5000.88|5000.88|5001.57|5001.57|5000.88|5000.88|0
1621586920000|2021-05-21 08:48:40|5000.23|5000.23|4999.75|4999.75|5000.23|5000.23|4999.75|4999.75|0
1621586930000|2021-05-21 08:48:50|4999.51|4999.51|4998.93|4998.93|4999.51|4999.51|4998.93|4998.93|0
1621586940000|2021-05-21 08:49:00|4998.94|4998.94|4999.76|4999.76|4999.76|4999.76|4998.94|4998.94|0
1621586950000|2021-05-21 08:49:10|5000|5000|5000.77|5000.77|5000.99|5000.99|5000|5000|0
1621586960000|2021-05-21 08:49:20|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|5000.73|0
1621586970000|2021-05-21 08:49:30|5000.77|5000.77|5000.81|5000.81|5000.81|5000.81|5000.77|5000.77|0
1621586980000|2021-05-21 08:49:40|5000.77|5000.77|4999.29|4999.29|5000.77|5000.77|4999.29|4999.29|0
1621586990000|2021-05-21 08:49:50|4999.58|4999.58|5000.01|5000.01|5000.01|5000.01|4999.58|4999.58|0
1621587000000|2021-05-21 08:50:00|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|0
1621587010000|2021-05-21 08:50:10|4999.62|4999.62|4999.82|4999.82|4999.86|4999.86|4999.33|4999.33|0
1621587040000|2021-05-21 08:50:40|5000.11|5000.11|4999.87|4999.87|5000.11|5000.11|4999.87|4999.87|0
1621587050000|2021-05-21 08:50:50|4999.63|4999.63|4998.77|4998.77|4999.63|4999.63|4998.77|4998.77|0
1621587060000|2021-05-21 08:51:00|4999.05|4999.05|4999.05|4999.05|4999.05|4999.05|4999.05|4999.05|0
1621587070000|2021-05-21 08:51:10|4999.27|4999.27|4999.49|4999.49|4999.49|4999.49|4999.27|4999.27|0
1621587080000|2021-05-21 08:51:20|5000.06|5000.06|4999.41|4999.41|5000.06|5000.06|4999.37|4999.37|0
1621587090000|2021-05-21 08:51:30|4999.37|4999.37|4999.34|4999.34|4999.37|4999.37|4999.34|4999.34|0
1621587100000|2021-05-21 08:51:40|4997.75|4997.75|4997.75|4997.75|4997.75|4997.75|4997.75|4997.75|0
1621587110000|2021-05-21 08:51:50|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|0
1621587120000|2021-05-21 08:52:00|4997.48|4997.48|4997.48|4997.48|4997.48|4997.48|4997.48|4997.48|0
1621587140000|2021-05-21 08:52:20|4996.9|4996.9|4996.9|4996.9|4996.9|4996.9|4996.9|4996.9|0
1621587150000|2021-05-21 08:52:30|4997.48|4997.48|4997.26|4997.26|4997.48|4997.48|4997.26|4997.26|0
1621587160000|2021-05-21 08:52:40|4997.71|4997.71|4999.06|4999.06|4999.06|4999.06|4997.71|4997.71|0
1621587190000|2021-05-21 08:53:10|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|0
1621587200000|2021-05-21 08:53:20|4999.88|4999.88|4999.33|4999.33|5000.09|5000.09|4999.33|4999.33|0
1621587220000|2021-05-21 08:53:40|4999.36|4999.36|4999.36|4999.36|4999.36|4999.36|4999.36|4999.36|0
1621587250000|2021-05-21 08:54:10|4998.89|4998.89|4998.89|4998.89|4998.89|4998.89|4998.89|4998.89|0
1621587260000|2021-05-21 08:54:20|4998.45|4998.45|4997.95|4997.95|4998.45|4998.45|4997.95|4997.95|0
1621587270000|2021-05-21 08:54:30|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|0
1621587280000|2021-05-21 08:54:40|4997.69|4997.69|4997.4|4997.4|4997.69|4997.69|4997.4|4997.4|0
1621587290000|2021-05-21 08:54:50|4997.11|4997.11|4996.84|4996.84|4997.56|4997.56|4996.84|4996.84|0
1621587300000|2021-05-21 08:55:00|4997.08|4997.08|4997.52|4997.52|4997.52|4997.52|4997.08|4997.08|0
1621587310000|2021-05-21 08:55:10|4996.65|4996.65|4996.32|4996.32|4996.65|4996.65|4996.32|4996.32|0
1621587330000|2021-05-21 08:55:30|4995.74|4995.74|4995.74|4995.74|4995.74|4995.74|4995.74|4995.74|0
1621587340000|2021-05-21 08:55:40|4995.45|4995.45|4995.45|4995.45|4995.45|4995.45|4995.45|4995.45|0
1621587350000|2021-05-21 08:55:50|4995.21|4995.21|4995.21|4995.21|4995.21|4995.21|4995.21|4995.21|0
1621587360000|2021-05-21 08:56:00|4994.64|4994.64|4994.64|4994.64|4994.64|4994.64|4994.64|4994.64|0
1621587370000|2021-05-21 08:56:10|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|0
1621587380000|2021-05-21 08:56:20|4995.4|4995.4|4995.38|4995.38|4995.62|4995.62|4995.38|4995.38|0
1621587390000|2021-05-21 08:56:30|4995.42|4995.42|4995.38|4995.38|4995.42|4995.42|4995.38|4995.38|0
1621587410000|2021-05-21 08:56:50|4995.67|4995.67|4995.67|4995.67|4995.67|4995.67|4995.67|4995.67|0
1621587420000|2021-05-21 08:57:00|4995.43|4995.43|4996.01|4996.01|4996.01|4996.01|4995.43|4995.43|0
1621587430000|2021-05-21 08:57:10|4996.3|4996.3|4996.5|4996.5|4996.54|4996.54|4996.3|4996.3|0
1621587450000|2021-05-21 08:57:30|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|4996.26|0
1621587460000|2021-05-21 08:57:40|4996.02|4996.02|4995.73|4995.73|4996.02|4996.02|4995.44|4995.44|0
1621587470000|2021-05-21 08:57:50|4995.49|4995.49|4994.6|4994.6|4995.49|4995.49|4994.6|4994.6|0
1621587480000|2021-05-21 08:58:00|4994.32|4994.32|4994.5|4994.5|4994.55|4994.55|4994.32|4994.32|0
1621587510000|2021-05-21 08:58:30|4994.74|4994.74|4995.5|4995.5|4995.5|4995.5|4994.74|4994.74|0
1621587520000|2021-05-21 08:58:40|4996.37|4996.37|4996.37|4996.37|4996.37|4996.37|4996.37|4996.37|0
1621587530000|2021-05-21 08:58:50|4996.66|4996.66|4996.64|4996.64|4996.66|4996.66|4996.64|4996.64|0
1621587540000|2021-05-21 08:59:00|4996.06|4996.06|4996.06|4996.06|4996.06|4996.06|4996.06|4996.06|0
1621587560000|2021-05-21 08:59:20|4996.1|4996.1|4996.54|4996.54|4996.58|4996.58|4996.1|4996.1|0
1621587580000|2021-05-21 08:59:40|4997.62|4997.62|4997.62|4997.62|4997.62|4997.62|4997.62|4997.62|0
1621587590000|2021-05-21 08:59:50|4997.91|4997.91|4999.25|4999.25|4999.25|4999.25|4997.91|4997.91|0
1621587600000|2021-05-21 09:00:00|4999.9|4999.9|5003.8|5003.8|5003.8|5003.8|4999.9|4999.9|0
1621587610000|2021-05-21 09:00:10|5004.52|5004.52|5003.74|5003.74|5004.52|5004.52|5003.7|5003.7|0
1621587620000|2021-05-21 09:00:20|5004.22|5004.22|5007.42|5007.42|5007.42|5007.42|5004.22|5004.22|0
1621587630000|2021-05-21 09:00:30|5007.18|5007.18|5006.46|5006.46|5007.18|5007.18|5006.46|5006.46|0
1621587640000|2021-05-21 09:00:40|5006.42|5006.42|5008.07|5008.07|5008.07|5008.07|5006.42|5006.42|0
1621587650000|2021-05-21 09:00:50|5007.5|5007.5|5008.07|5008.07|5008.07|5008.07|5007.5|5007.5|0
1621587660000|2021-05-21 09:01:00|5008.36|5008.36|5008.57|5008.57|5008.84|5008.84|5008.36|5008.36|0
1621587670000|2021-05-21 09:01:10|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|0
1621587680000|2021-05-21 09:01:20|5008.14|5008.14|5007.92|5007.92|5008.14|5008.14|5007.92|5007.92|0
1621587710000|2021-05-21 09:01:50|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|0
1621587720000|2021-05-21 09:02:00|5008.75|5008.75|5009.56|5009.56|5009.56|5009.56|5008.75|5008.75|0
1621587730000|2021-05-21 09:02:10|5008.99|5008.99|5008.99|5008.99|5008.99|5008.99|5008.99|5008.99|0
1621587740000|2021-05-21 09:02:20|5009.28|5009.28|5010.83|5010.83|5010.83|5010.83|5009.28|5009.28|0
1621587750000|2021-05-21 09:02:30|5010.99|5010.99|5012.05|5012.05|5012.05|5012.05|5010.99|5010.99|0
1621587760000|2021-05-21 09:02:40|5012.91|5012.91|5013.39|5013.39|5013.39|5013.39|5012.91|5012.91|0
1621587770000|2021-05-21 09:02:50|5014.11|5014.11|5014.4|5014.4|5014.64|5014.64|5014.11|5014.11|0
1621587780000|2021-05-21 09:03:00|5015.17|5015.17|5015.23|5015.23|5015.23|5015.23|5015.17|5015.17|0
1621587790000|2021-05-21 09:03:10|5014.75|5014.75|5019.02|5019.02|5019.02|5019.02|5013.93|5013.93|0
1621587800000|2021-05-21 09:03:20|5019.31|5019.31|5020.55|5020.55|5020.55|5020.55|5019.31|5019.31|0
1621587810000|2021-05-21 09:03:30|5020.27|5020.27|5018.73|5018.73|5020.27|5020.27|5018.73|5018.73|0
1621587820000|2021-05-21 09:03:40|5018.97|5018.97|5019.26|5019.26|5019.26|5019.26|5018.97|5018.97|0
1621587830000|2021-05-21 09:03:50|5019.27|5019.27|5018.76|5018.76|5019.27|5019.27|5018.76|5018.76|0
1621587840000|2021-05-21 09:04:00|5019|5019|5019|5019|5019|5019|5019|5019|0
1621587850000|2021-05-21 09:04:10|5019.24|5019.24|5020.26|5020.26|5020.26|5020.26|5019.24|5019.24|0
1621587860000|2021-05-21 09:04:20|5019.73|5019.73|5019.73|5019.73|5019.73|5019.73|5019.73|5019.73|0
1621587870000|2021-05-21 09:04:30|5020.31|5020.31|5021.36|5021.36|5021.36|5021.36|5020.31|5020.31|0
1621587880000|2021-05-21 09:04:40|5021.84|5021.84|5021.84|5021.84|5021.84|5021.84|5021.84|5021.84|0
1621587890000|2021-05-21 09:04:50|5022.13|5022.13|5021.94|5021.94|5022.42|5022.42|5021.94|5021.94|0
1621587900000|2021-05-21 09:05:00|5021.13|5021.13|5021.6|5021.6|5021.6|5021.6|5020.89|5020.89|0
1621587910000|2021-05-21 09:05:10|5021.13|5021.13|5021.6|5021.6|5021.6|5021.6|5021.13|5021.13|0
1621587920000|2021-05-21 09:05:20|5021.36|5021.36|5021.7|5021.7|5021.7|5021.7|5021.13|5021.13|0
1621587930000|2021-05-21 09:05:30|5022.25|5022.25|5022.53|5022.53|5022.53|5022.53|5022.25|5022.25|0
1621587940000|2021-05-21 09:05:40|5022.24|5022.24|5022.24|5022.24|5022.24|5022.24|5022.24|5022.24|0
1621587950000|2021-05-21 09:05:50|5022.53|5022.53|5023.16|5023.16|5024.37|5024.37|5022.53|5022.53|0
1621587960000|2021-05-21 09:06:00|5023.2|5023.2|5023.41|5023.41|5023.41|5023.41|5023.16|5023.16|0
1621587970000|2021-05-21 09:06:10|5023.63|5023.63|5025.14|5025.14|5025.14|5025.14|5023.63|5023.63|0
1621587980000|2021-05-21 09:06:20|5025.36|5025.36|5025.18|5025.18|5025.36|5025.36|5025.14|5025.14|0
1621587990000|2021-05-21 09:06:30|5024.7|5024.7|5024.29|5024.29|5024.7|5024.7|5024.27|5024.27|0
1621588000000|2021-05-21 09:06:40|5024|5024|5021.23|5021.23|5024|5024|5021.23|5021.23|0
1621588010000|2021-05-21 09:06:50|5020.75|5020.75|5020.71|5020.71|5020.75|5020.75|5020.71|5020.71|0
1621588020000|2021-05-21 09:07:00|5019.87|5019.87|5018.72|5018.72|5019.87|5019.87|5018.72|5018.72|0
1621588030000|2021-05-21 09:07:10|5019|5019|5018.79|5018.79|5019|5019|5018.79|5018.79|0
1621588040000|2021-05-21 09:07:20|5018.85|5018.85|5018.77|5018.77|5018.85|5018.85|5018.77|5018.77|0
1621588050000|2021-05-21 09:07:30|5019.01|5019.01|5019.28|5019.28|5019.3|5019.3|5019.01|5019.01|0
1621588080000|2021-05-21 09:08:00|5018.99|5018.99|5018.7|5018.7|5018.99|5018.99|5018.7|5018.7|0
1621588090000|2021-05-21 09:08:10|5019.18|5019.18|5017.65|5017.65|5019.61|5019.61|5017.65|5017.65|0
1621588100000|2021-05-21 09:08:20|5017.43|5017.43|5018.06|5018.06|5018.06|5018.06|5016.62|5016.62|0
1621588110000|2021-05-21 09:08:30|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|0
1621588130000|2021-05-21 09:08:50|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|0
1621588140000|2021-05-21 09:09:00|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|0
1621588150000|2021-05-21 09:09:10|5019.04|5019.04|5017.99|5017.99|5019.04|5019.04|5017.99|5017.99|0
1621588160000|2021-05-21 09:09:20|5016.74|5016.74|5016.74|5016.74|5016.74|5016.74|5016.74|5016.74|0
1621588170000|2021-05-21 09:09:30|5016.26|5016.26|5015.47|5015.47|5016.26|5016.26|5015.47|5015.47|0
1621588180000|2021-05-21 09:09:40|5014.94|5014.94|5014.29|5014.29|5014.94|5014.94|5014.29|5014.29|0
1621588190000|2021-05-21 09:09:50|5014.33|5014.33|5014.91|5014.91|5014.91|5014.91|5014.33|5014.33|0
1621588200000|2021-05-21 09:10:00|5014.87|5014.87|5014.87|5014.87|5014.87|5014.87|5014.87|5014.87|0
1621588250000|2021-05-21 09:10:50|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|0
1621588330000|2021-05-21 09:12:10|5015.02|5015.02|5015.02|5015.02|5015.02|5015.02|5015.02|5015.02|0
1621588410000|2021-05-21 09:13:30|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|5014.98|0
1621588510000|2021-05-21 09:15:10|5015.02|5015.02|5014.98|5014.98|5015.02|5015.02|5014.98|5014.98|0
1621588520000|2021-05-21 09:15:20|5015.02|5015.02|5028.74|5028.74|5028.74|5028.74|5015.02|5015.02|0
1621588530000|2021-05-21 09:15:30|5030.06|5030.06|5029.53|5029.53|5030.13|5030.13|5028.64|5028.64|0
1621588540000|2021-05-21 09:15:40|5029.05|5029.05|5027.75|5027.75|5029.05|5029.05|5027.51|5027.51|0
1621588550000|2021-05-21 09:15:50|5027.71|5027.71|5028.29|5028.29|5028.29|5028.29|5027.71|5027.71|0
1621588560000|2021-05-21 09:16:00|5028.72|5028.72|5025.98|5025.98|5028.72|5028.72|5025.74|5025.74|0
1621588570000|2021-05-21 09:16:10|5026.65|5026.65|5027.71|5027.71|5028|5028|5026.65|5026.65|0
1621588580000|2021-05-21 09:16:20|5027.42|5027.42|5025.89|5025.89|5027.42|5027.42|5025.89|5025.89|0
1621588590000|2021-05-21 09:16:30|5025.46|5025.46|5024.64|5024.64|5025.46|5025.46|5024.64|5024.64|0
1621588600000|2021-05-21 09:16:40|5024.93|5024.93|5024.35|5024.35|5025.22|5025.22|5024.35|5024.35|0
1621588610000|2021-05-21 09:16:50|5025.22|5025.22|5025.17|5025.17|5025.22|5025.22|5025.17|5025.17|0
1621588620000|2021-05-21 09:17:00|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|5024.88|0
1621588630000|2021-05-21 09:17:10|5025.31|5025.31|5024.4|5024.4|5025.31|5025.31|5024.4|5024.4|0
1621588640000|2021-05-21 09:17:20|5024.18|5024.18|5023.66|5023.66|5024.18|5024.18|5023.66|5023.66|0
1621588650000|2021-05-21 09:17:30|5023.37|5023.37|5022.24|5022.24|5023.37|5023.37|5022.24|5022.24|0
1621588660000|2021-05-21 09:17:40|5022|5022|5021.21|5021.21|5022|5022|5021.21|5021.21|0
1621588680000|2021-05-21 09:18:00|5021.18|5021.18|5020.97|5020.97|5021.18|5021.18|5020.97|5020.97|0
1621588690000|2021-05-21 09:18:10|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|0
1621588700000|2021-05-21 09:18:20|5021.93|5021.93|5021.9|5021.9|5021.93|5021.93|5021.9|5021.9|0
1621588710000|2021-05-21 09:18:30|5021.46|5021.46|5020.69|5020.69|5021.46|5021.46|5020.65|5020.65|0
1621588720000|2021-05-21 09:18:40|5020.65|5020.65|5020.65|5020.65|5020.65|5020.65|5020.65|5020.65|0
1621588730000|2021-05-21 09:18:50|5021.09|5021.09|5021.14|5021.14|5021.37|5021.37|5021.09|5021.09|0
1621588740000|2021-05-21 09:19:00|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|0
1621588750000|2021-05-21 09:19:10|5021.66|5021.66|5021.42|5021.42|5021.66|5021.66|5021.42|5021.42|0
1621588760000|2021-05-21 09:19:20|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|0
1621588770000|2021-05-21 09:19:30|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|5021.37|0
1621588790000|2021-05-21 09:19:50|5021.95|5021.95|5020.78|5020.78|5021.95|5021.95|5020.78|5020.78|0
1621588800000|2021-05-21 09:20:00|5020.49|5020.49|5018.83|5018.83|5020.49|5020.49|5018.83|5018.83|0
1621588810000|2021-05-21 09:20:10|5019.12|5019.12|5019.29|5019.29|5019.33|5019.33|5019.12|5019.12|0
1621588820000|2021-05-21 09:20:20|5019.33|5019.33|5018.42|5018.42|5019.33|5019.33|5018.42|5018.42|0
1621588830000|2021-05-21 09:20:30|5018.64|5018.64|5018.93|5018.93|5018.93|5018.93|5018.64|5018.64|0
1621588840000|2021-05-21 09:20:40|5019.4|5019.4|5018.95|5018.95|5019.4|5019.4|5018.95|5018.95|0
1621588850000|2021-05-21 09:20:50|5019.01|5019.01|5019.01|5019.01|5019.01|5019.01|5019.01|5019.01|0
1621588860000|2021-05-21 09:21:00|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|0
1621588880000|2021-05-21 09:21:20|5018.25|5018.25|5018.25|5018.25|5018.25|5018.25|5018.25|5018.25|0
1621588890000|2021-05-21 09:21:30|5018.27|5018.27|5019.44|5019.44|5019.44|5019.44|5018.27|5018.27|0
1621588900000|2021-05-21 09:21:40|5019.65|5019.65|5020.5|5020.5|5020.5|5020.5|5019.65|5019.65|0
1621588910000|2021-05-21 09:21:50|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|5020.74|0
1621588920000|2021-05-21 09:22:00|5020.73|5020.73|5022.71|5022.71|5022.71|5022.71|5020.73|5020.73|0
1621588930000|2021-05-21 09:22:10|5021.7|5021.7|5021.7|5021.7|5021.7|5021.7|5021.7|5021.7|0
1621588940000|2021-05-21 09:22:20|5021.41|5021.41|5021.08|5021.08|5021.41|5021.41|5020.5|5020.5|0
1621588950000|2021-05-21 09:22:30|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|0
1621588960000|2021-05-21 09:22:40|5020.33|5020.33|5020.37|5020.37|5020.37|5020.37|5020.33|5020.33|0
1621588980000|2021-05-21 09:23:00|5021.14|5021.14|5020.85|5020.85|5021.14|5021.14|5020.85|5020.85|0
1621588990000|2021-05-21 09:23:10|5021.14|5021.14|5020.42|5020.42|5021.14|5021.14|5020.42|5020.42|0
1621589000000|2021-05-21 09:23:20|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|5021.14|0
1621589010000|2021-05-21 09:23:30|5021.43|5021.43|5021.39|5021.39|5021.43|5021.43|5021.39|5021.39|0
1621589020000|2021-05-21 09:23:40|5021.15|5021.15|5020.61|5020.61|5021.19|5021.19|5020.61|5020.61|0
1621589030000|2021-05-21 09:23:50|5020.4|5020.4|5020.11|5020.11|5020.4|5020.4|5019.82|5019.82|0
1621589040000|2021-05-21 09:24:00|5020.4|5020.4|5020.4|5020.4|5020.4|5020.4|5020.4|5020.4|0
1621589050000|2021-05-21 09:24:10|5020.64|5020.64|5019.87|5019.87|5020.64|5020.64|5019.58|5019.58|0
1621589070000|2021-05-21 09:24:30|5020.11|5020.11|5020.18|5020.18|5020.35|5020.35|5020.11|5020.11|0
1621589090000|2021-05-21 09:24:50|5020.21|5020.21|5020.79|5020.79|5020.79|5020.79|5020.21|5020.21|0
1621589100000|2021-05-21 09:25:00|5021.22|5021.22|5022.21|5022.21|5022.21|5022.21|5021.22|5021.22|0
1621589110000|2021-05-21 09:25:10|5022.44|5022.44|5022.4|5022.4|5022.44|5022.44|5022.4|5022.4|0
1621589140000|2021-05-21 09:25:40|5022.44|5022.44|5022.44|5022.44|5022.44|5022.44|5022.44|5022.44|0
1621589150000|2021-05-21 09:25:50|5022.72|5022.72|5022.72|5022.72|5022.72|5022.72|5022.72|5022.72|0
1621589160000|2021-05-21 09:26:00|5022.49|5022.49|5022.2|5022.2|5022.49|5022.49|5022.2|5022.2|0
1621589170000|2021-05-21 09:26:10|5022.49|5022.49|5023.2|5023.2|5023.2|5023.2|5022.49|5022.49|0
1621589200000|2021-05-21 09:26:40|5022.99|5022.99|5022.75|5022.75|5022.99|5022.99|5022.75|5022.75|0
1621589230000|2021-05-21 09:27:10|5022.46|5022.46|5022.25|5022.25|5022.46|5022.46|5022.25|5022.25|0
1621589240000|2021-05-21 09:27:20|5021.67|5021.67|5021.24|5021.24|5021.67|5021.67|5021.24|5021.24|0
1621589250000|2021-05-21 09:27:30|5020.95|5020.95|5020.95|5020.95|5020.95|5020.95|5020.95|5020.95|0
1621589260000|2021-05-21 09:27:40|5020.23|5020.23|5020.49|5020.49|5020.49|5020.49|5020.01|5020.01|0
1621589270000|2021-05-21 09:27:50|5020.25|5020.25|5019.96|5019.96|5020.25|5020.25|5019.96|5019.96|0
1621589280000|2021-05-21 09:28:00|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|0
1621589300000|2021-05-21 09:28:20|5021.16|5021.16|5021.16|5021.16|5021.16|5021.16|5021.16|5021.16|0
1621589310000|2021-05-21 09:28:30|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|5021.4|0
1621589320000|2021-05-21 09:28:40|5021.64|5021.64|5022.8|5022.8|5022.8|5022.8|5021.64|5021.64|0
1621589330000|2021-05-21 09:28:50|5023.51|5023.51|5024.38|5024.38|5024.38|5024.38|5023.51|5023.51|0
1621589340000|2021-05-21 09:29:00|5024.09|5024.09|5023.32|5023.32|5024.09|5024.09|5023.32|5023.32|0
1621589350000|2021-05-21 09:29:10|5023.61|5023.61|5023.61|5023.61|5023.61|5023.61|5023.61|5023.61|0
1621589360000|2021-05-21 09:29:20|5023.9|5023.9|5024.19|5024.19|5024.19|5024.19|5023.9|5023.9|0
1621589380000|2021-05-21 09:29:40|5024.41|5024.41|5024.59|5024.59|5024.83|5024.83|5024.41|5024.41|0
1621589400000|2021-05-21 09:30:00|5024.07|5024.07|5022.58|5022.58|5024.07|5024.07|5022.58|5022.58|0
1621589410000|2021-05-21 09:30:10|5022.82|5022.82|5023.35|5023.35|5023.35|5023.35|5022.82|5022.82|0
1621589420000|2021-05-21 09:30:20|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|0
1621589430000|2021-05-21 09:30:30|5023.3|5023.3|5023.3|5023.3|5023.3|5023.3|5023.3|5023.3|0
1621589450000|2021-05-21 09:30:50|5023.01|5023.01|5021.98|5021.98|5023.01|5023.01|5021.98|5021.98|0
1621589490000|2021-05-21 09:31:30|5022.22|5022.22|5022|5022|5022.22|5022.22|5022|5022|0
1621589510000|2021-05-21 09:31:50|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|0
1621589520000|2021-05-21 09:32:00|5021|5021|5020.49|5020.49|5021.23|5021.23|5020.49|5020.49|0
1621589540000|2021-05-21 09:32:20|5020.78|5020.78|5020.04|5020.04|5020.78|5020.78|5020.01|5020.01|0
1621589550000|2021-05-21 09:32:30|5020.78|5020.78|5021.98|5021.98|5021.98|5021.98|5020.78|5020.78|0
1621589560000|2021-05-21 09:32:40|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|5021.5|0
1621589570000|2021-05-21 09:32:50|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|5021.28|0
1621589590000|2021-05-21 09:33:10|5020.71|5020.71|5020.2|5020.2|5020.71|5020.71|5020.2|5020.2|0
1621589600000|2021-05-21 09:33:20|5019.91|5019.91|5019.62|5019.62|5019.91|5019.91|5019.62|5019.62|0
1621589610000|2021-05-21 09:33:30|5019.39|5019.39|5019.04|5019.04|5019.39|5019.39|5019.04|5019.04|0
1621589620000|2021-05-21 09:33:40|5019.28|5019.28|5019.32|5019.32|5019.32|5019.32|5019.28|5019.28|0
1621589630000|2021-05-21 09:33:50|5019.9|5019.9|5020.35|5020.35|5020.35|5020.35|5019.9|5019.9|0
1621589640000|2021-05-21 09:34:00|5019.87|5019.87|5020.11|5020.11|5020.11|5020.11|5019.87|5019.87|0
1621589650000|2021-05-21 09:34:10|5019.82|5019.82|5019.82|5019.82|5019.82|5019.82|5019.82|5019.82|0
1621589670000|2021-05-21 09:34:30|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|0
1621589680000|2021-05-21 09:34:40|5019.13|5019.13|5019.12|5019.12|5019.13|5019.13|5019.12|5019.12|0
1621589690000|2021-05-21 09:34:50|5018.9|5018.9|5018.61|5018.61|5018.9|5018.9|5018.13|5018.13|0
1621589730000|2021-05-21 09:35:30|5017.7|5017.7|5015.83|5015.83|5017.7|5017.7|5015.83|5015.83|0
1621589740000|2021-05-21 09:35:40|5016.76|5016.76|5016.52|5016.52|5016.76|5016.76|5016.28|5016.28|0
1621589750000|2021-05-21 09:35:50|5017.1|5017.1|5016.86|5016.86|5017.1|5017.1|5016.86|5016.86|0
1621589760000|2021-05-21 09:36:00|5016.57|5016.57|5016.33|5016.33|5016.57|5016.57|5016.33|5016.33|0
1621589780000|2021-05-21 09:36:20|5017.03|5017.03|5017.8|5017.8|5017.8|5017.8|5017.03|5017.03|0
1621589800000|2021-05-21 09:36:40|5018.08|5018.08|5018.37|5018.37|5018.37|5018.37|5018.08|5018.08|0
1621589810000|2021-05-21 09:36:50|5018.08|5018.08|5017.03|5017.03|5018.08|5018.08|5017.03|5017.03|0
1621589820000|2021-05-21 09:37:00|5017.61|5017.61|5017.85|5017.85|5017.85|5017.85|5017.61|5017.61|0
1621589830000|2021-05-21 09:37:10|5018.13|5018.13|5019.09|5019.09|5019.09|5019.09|5018.13|5018.13|0
1621589840000|2021-05-21 09:37:20|5019.33|5019.33|5020.13|5020.13|5020.13|5020.13|5019.33|5019.33|0
1621589850000|2021-05-21 09:37:30|5020.61|5020.61|5020.84|5020.84|5020.84|5020.84|5020.61|5020.61|0
1621589860000|2021-05-21 09:37:40|5021.13|5021.13|5021.13|5021.13|5021.13|5021.13|5021.13|5021.13|0
1621589910000|2021-05-21 09:38:30|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|5020.42|0
1621589920000|2021-05-21 09:38:40|5020.13|5020.13|5020.71|5020.71|5020.71|5020.71|5020.13|5020.13|0
1621589930000|2021-05-21 09:38:50|5020.49|5020.49|5020.5|5020.5|5020.5|5020.5|5020.49|5020.49|0
1621589970000|2021-05-21 09:39:30|5020.22|5020.22|5019.5|5019.5|5020.22|5020.22|5019.5|5019.5|0
1621589980000|2021-05-21 09:39:40|5019.21|5019.21|5019.74|5019.74|5019.74|5019.74|5019.21|5019.21|0
1621589990000|2021-05-21 09:39:50|5019.45|5019.45|5019.54|5019.54|5019.76|5019.76|5019.45|5019.45|0
1621590010000|2021-05-21 09:40:10|5019.26|5019.26|5019.54|5019.54|5019.54|5019.54|5019.26|5019.26|0
1621590020000|2021-05-21 09:40:20|5020|5020|5020|5020|5020|5020|5020|5020|0
1621590030000|2021-05-21 09:40:30|5019.76|5019.76|5019.47|5019.47|5019.76|5019.76|5019.47|5019.47|0
1621590040000|2021-05-21 09:40:40|5019.71|5019.71|5020.24|5020.24|5020.24|5020.24|5019.71|5019.71|0
1621590050000|2021-05-21 09:40:50|5020.53|5020.53|5020.53|5020.53|5020.53|5020.53|5020.53|5020.53|0
1621590070000|2021-05-21 09:41:10|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|5020.24|0
1621590080000|2021-05-21 09:41:20|5020.25|5020.25|5019.97|5019.97|5020.25|5020.25|5019.97|5019.97|0
1621590090000|2021-05-21 09:41:30|5019.93|5019.93|5019.93|5019.93|5019.93|5019.93|5019.93|5019.93|0
1621590100000|2021-05-21 09:41:40|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|5020.22|0
1621590120000|2021-05-21 09:42:00|5019.74|5019.74|5018.78|5018.78|5019.74|5019.74|5018.78|5018.78|0
1621590140000|2021-05-21 09:42:20|5018.49|5018.49|5018.2|5018.2|5018.49|5018.49|5018.2|5018.2|0
1621590150000|2021-05-21 09:42:30|5018.16|5018.16|5019.57|5019.57|5019.86|5019.86|5018.16|5018.16|0
1621590170000|2021-05-21 09:42:50|5019.81|5019.81|5020.05|5020.05|5020.05|5020.05|5019.81|5019.81|0
1621590180000|2021-05-21 09:43:00|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|0
1621590200000|2021-05-21 09:43:20|5020.37|5020.37|5020.37|5020.37|5020.37|5020.37|5020.37|5020.37|0
1621590220000|2021-05-21 09:43:40|5021.24|5021.24|5021.72|5021.72|5021.72|5021.72|5021.24|5021.24|0
1621590240000|2021-05-21 09:44:00|5021.5|5021.5|5022.08|5022.08|5022.08|5022.08|5021.5|5021.5|0
1621590250000|2021-05-21 09:44:10|5022.37|5022.37|5023.78|5023.78|5023.78|5023.78|5022.37|5022.37|0
1621590260000|2021-05-21 09:44:20|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|5023.54|0
1621590270000|2021-05-21 09:44:30|5022.51|5022.51|5022.51|5022.51|5022.51|5022.51|5022.51|5022.51|0
1621590280000|2021-05-21 09:44:40|5021.5|5021.5|5020.79|5020.79|5021.5|5021.5|5020.79|5020.79|0
1621590290000|2021-05-21 09:44:50|5019.92|5019.92|5020.21|5020.21|5020.21|5020.21|5019.92|5019.92|0
1621590310000|2021-05-21 09:45:10|5020.19|5020.19|5019.56|5019.56|5020.19|5020.19|5019.56|5019.56|0
1621590320000|2021-05-21 09:45:20|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|0
1621590330000|2021-05-21 09:45:30|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|0
1621590340000|2021-05-21 09:45:40|5020.38|5020.38|5020.21|5020.21|5020.38|5020.38|5019.49|5019.49|0
1621590350000|2021-05-21 09:45:50|5020.69|5020.69|5020.5|5020.5|5020.69|5020.69|5020.48|5020.48|0
1621590360000|2021-05-21 09:46:00|5019.93|5019.93|5019.23|5019.23|5019.93|5019.93|5019.23|5019.23|0
1621590380000|2021-05-21 09:46:20|5018.94|5018.94|5017.84|5017.84|5018.94|5018.94|5017.84|5017.84|0
1621590400000|2021-05-21 09:46:40|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|0
1621590410000|2021-05-21 09:46:50|5017.62|5017.62|5017.62|5017.62|5017.62|5017.62|5017.62|5017.62|0
1621590420000|2021-05-21 09:47:00|5017.41|5017.41|5017.17|5017.17|5017.41|5017.41|5017.17|5017.17|0
1621590460000|2021-05-21 09:47:40|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|5017.41|0
1621590470000|2021-05-21 09:47:50|5017.17|5017.17|5017.18|5017.18|5017.18|5017.18|5017.17|5017.17|0
1621590480000|2021-05-21 09:48:00|5017.76|5017.76|5017.18|5017.18|5017.76|5017.76|5017.18|5017.18|0
1621590500000|2021-05-21 09:48:20|5017.71|5017.71|5018.69|5018.69|5018.7|5018.7|5017.71|5017.71|0
1621590520000|2021-05-21 09:48:40|5018.66|5018.66|5018.66|5018.66|5018.66|5018.66|5018.66|5018.66|0
1621590530000|2021-05-21 09:48:50|5019.64|5019.64|5019.93|5019.93|5019.93|5019.93|5019.64|5019.64|0
1621590540000|2021-05-21 09:49:00|5020.36|5020.36|5020.75|5020.75|5021.8|5021.8|5020.36|5020.36|0
1621590560000|2021-05-21 09:49:20|5020.51|5020.51|5018.35|5018.35|5020.51|5020.51|5018.35|5018.35|0
1621590580000|2021-05-21 09:49:40|5018.83|5018.83|5018.83|5018.83|5018.83|5018.83|5018.83|5018.83|0
1621590590000|2021-05-21 09:49:50|5018.25|5018.25|5017.9|5017.9|5018.25|5018.25|5017.16|5017.16|0
1621590600000|2021-05-21 09:50:00|5018.65|5018.65|5017.11|5017.11|5018.65|5018.65|5016.82|5016.82|0
1621590610000|2021-05-21 09:50:10|5017.4|5017.4|5018.35|5018.35|5018.93|5018.93|5017.4|5017.4|0
1621590620000|2021-05-21 09:50:20|5018.64|5018.64|5020.68|5020.68|5020.68|5020.68|5018.64|5018.64|0
1621590630000|2021-05-21 09:50:30|5021.69|5021.69|5020.83|5020.83|5021.93|5021.93|5020.54|5020.54|0
1621590640000|2021-05-21 09:50:40|5021.41|5021.41|5023.72|5023.72|5024.56|5024.56|5021.41|5021.41|0
1621590650000|2021-05-21 09:50:50|5023.77|5023.77|5023.93|5023.93|5023.93|5023.93|5022.73|5022.73|0
1621590660000|2021-05-21 09:51:00|5023.64|5023.64|5023.85|5023.85|5025.55|5025.55|5023.61|5023.61|0
1621590670000|2021-05-21 09:51:10|5023.61|5023.61|5023.25|5023.25|5024.42|5024.42|5023.25|5023.25|0
1621590680000|2021-05-21 09:51:20|5023.21|5023.21|5023.53|5023.53|5023.53|5023.53|5023.21|5023.21|0
1621590690000|2021-05-21 09:51:30|5024.4|5024.4|5024.04|5024.04|5024.4|5024.4|5023.82|5023.82|0
1621590700000|2021-05-21 09:51:40|5023.27|5023.27|5022.81|5022.81|5024.39|5024.39|5022.81|5022.81|0
1621590710000|2021-05-21 09:51:50|5021.59|5021.59|5020.85|5020.85|5021.59|5021.59|5020.85|5020.85|0
1621590720000|2021-05-21 09:52:00|5021.43|5021.43|5019.08|5019.08|5021.67|5021.67|5019.08|5019.08|0
1621590730000|2021-05-21 09:52:10|5019.03|5019.03|5020.67|5020.67|5020.67|5020.67|5019|5019|0
1621590740000|2021-05-21 09:52:20|5020.38|5020.38|5021.37|5021.37|5021.37|5021.37|5020.38|5020.38|0
1621590750000|2021-05-21 09:52:30|5022.52|5022.52|5020.79|5020.79|5022.52|5022.52|5020.79|5020.79|0
1621590760000|2021-05-21 09:52:40|5020.07|5020.07|5021.65|5021.65|5022.52|5022.52|5020.07|5020.07|0
1621590770000|2021-05-21 09:52:50|5021.18|5021.18|5021.42|5021.42|5021.42|5021.42|5021.18|5021.18|0
1621590780000|2021-05-21 09:53:00|5022.81|5022.81|5019.24|5019.24|5022.81|5022.81|5019.24|5019.24|0
1621590790000|2021-05-21 09:53:10|5018.12|5018.12|5018.43|5018.43|5019.59|5019.59|5017.64|5017.64|0
1621590810000|2021-05-21 09:53:30|5019.01|5019.01|5018.48|5018.48|5019.01|5019.01|5018.19|5018.19|0
1621590820000|2021-05-21 09:53:40|5018.19|5018.19|5018.67|5018.67|5019.54|5019.54|5018.19|5018.19|0
1621590830000|2021-05-21 09:53:50|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|0
1621590840000|2021-05-21 09:54:00|5019.01|5019.01|5015.22|5015.22|5019.01|5019.01|5015.22|5015.22|0
1621590850000|2021-05-21 09:54:10|5014.64|5014.64|5015.55|5015.55|5015.84|5015.84|5014.45|5014.45|0
1621590860000|2021-05-21 09:54:20|5014.54|5014.54|5015.29|5015.29|5015.29|5015.29|5014.54|5014.54|0
1621590870000|2021-05-21 09:54:30|5015.94|5015.94|5016.39|5016.39|5016.39|5016.39|5015.94|5015.94|0
1621590880000|2021-05-21 09:54:40|5016.36|5016.36|5016.71|5016.71|5016.71|5016.71|5015.56|5015.56|0
1621590890000|2021-05-21 09:54:50|5017.38|5017.38|5016.92|5016.92|5017.38|5017.38|5016.03|5016.03|0
1621590900000|2021-05-21 09:55:00|5017.78|5017.78|5014.71|5014.71|5017.78|5017.78|5014.71|5014.71|0
1621590910000|2021-05-21 09:55:10|5014.68|5014.68|5014.92|5014.92|5015.83|5015.83|5014.68|5014.68|0
1621590930000|2021-05-21 09:55:30|5015.5|5015.5|5014.92|5014.92|5015.98|5015.98|5014.92|5014.92|0
1621590940000|2021-05-21 09:55:40|5014.71|5014.71|5015.75|5015.75|5015.87|5015.87|5014.71|5014.71|0
1621590950000|2021-05-21 09:55:50|5015.22|5015.22|5014.89|5014.89|5015.22|5015.22|5014.89|5014.89|0
1621590960000|2021-05-21 09:56:00|5015.47|5015.47|5014.39|5014.39|5015.47|5015.47|5014.39|5014.39|0
1621590970000|2021-05-21 09:56:10|5014.97|5014.97|5014.2|5014.2|5014.97|5014.97|5014.2|5014.2|0
1621590980000|2021-05-21 09:56:20|5013.91|5013.91|5014.65|5014.65|5014.65|5014.65|5013.91|5013.91|0
1621590990000|2021-05-21 09:56:30|5015.23|5015.23|5013.79|5013.79|5015.23|5015.23|5013.79|5013.79|0
1621591000000|2021-05-21 09:56:40|5013.28|5013.28|5014.15|5014.15|5014.39|5014.39|5013.28|5013.28|0
1621591010000|2021-05-21 09:56:50|5013.91|5013.91|5012.88|5012.88|5013.91|5013.91|5012.88|5012.88|0
1621591020000|2021-05-21 09:57:00|5013.69|5013.69|5012.96|5012.96|5013.69|5013.69|5012.88|5012.88|0
1621591030000|2021-05-21 09:57:10|5013.24|5013.24|5014.52|5014.52|5014.97|5014.97|5013.24|5013.24|0
1621591040000|2021-05-21 09:57:20|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|5014.23|0
1621591050000|2021-05-21 09:57:30|5014.8|5014.8|5013.99|5013.99|5014.8|5014.8|5013.99|5013.99|0
1621591060000|2021-05-21 09:57:40|5014.23|5014.23|5014.52|5014.52|5015.09|5015.09|5014.23|5014.23|0
1621591070000|2021-05-21 09:57:50|5013.46|5013.46|5012.04|5012.04|5013.46|5013.46|5012.04|5012.04|0
1621591080000|2021-05-21 09:58:00|5011.83|5011.83|5011.64|5011.64|5011.88|5011.88|5011.64|5011.64|0
1621591090000|2021-05-21 09:58:10|5012.7|5012.7|5013.39|5013.39|5013.39|5013.39|5012.7|5012.7|0
1621591100000|2021-05-21 09:58:20|5013.1|5013.1|5013.1|5013.1|5013.1|5013.1|5012.57|5012.57|0
1621591110000|2021-05-21 09:58:30|5013.68|5013.68|5016.71|5016.71|5017.47|5017.47|5013.68|5013.68|0
1621591120000|2021-05-21 09:58:40|5017.28|5017.28|5017.26|5017.26|5018.15|5018.15|5017.26|5017.26|0
1621591130000|2021-05-21 09:58:50|5017.74|5017.74|5017.98|5017.98|5017.98|5017.98|5017.74|5017.74|0
1621591140000|2021-05-21 09:59:00|5018.85|5018.85|5019.59|5019.59|5019.62|5019.62|5018.85|5018.85|0
1621591150000|2021-05-21 09:59:10|5019.35|5019.35|5021.25|5021.25|5021.82|5021.82|5019.35|5019.35|0
1621591160000|2021-05-21 09:59:20|5022.06|5022.06|5022.83|5022.83|5023.31|5023.31|5022.06|5022.06|0
1621591170000|2021-05-21 09:59:30|5023.12|5023.12|5022.71|5022.71|5023.41|5023.41|5022.71|5022.71|0
1621591180000|2021-05-21 09:59:40|5021.75|5021.75|5022.4|5022.4|5022.4|5022.4|5020.77|5020.77|0
1621591190000|2021-05-21 09:59:50|5021.25|5021.25|5021.25|5021.25|5021.25|5021.25|5021.25|5021.25|0
1621591200000|2021-05-21 10:00:00|5020.67|5020.67|5019.95|5019.95|5020.67|5020.67|5019.95|5019.95|0
1621591210000|2021-05-21 10:00:10|5019.5|5019.5|5016.15|5016.15|5019.5|5019.5|5016.15|5016.15|0
1621591220000|2021-05-21 10:00:20|5015.68|5015.68|5015.92|5015.92|5015.92|5015.92|5015.68|5015.68|0
1621591240000|2021-05-21 10:00:40|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|0
1621591250000|2021-05-21 10:00:50|5015.75|5015.75|5014.28|5014.28|5015.75|5015.75|5014.28|5014.28|0
1621591260000|2021-05-21 10:01:00|5012.85|5012.85|5012.85|5012.85|5012.85|5012.85|5012.85|5012.85|0
1621591270000|2021-05-21 10:01:10|5013.09|5013.09|5012.8|5012.8|5013.09|5013.09|5012.8|5012.8|0
1621591280000|2021-05-21 10:01:20|5012.84|5012.84|5012.85|5012.85|5012.85|5012.85|5012.84|5012.84|0
1621591300000|2021-05-21 10:01:40|5012.84|5012.84|5012.55|5012.55|5012.84|5012.84|5012.55|5012.55|0
1621591310000|2021-05-21 10:01:50|5011.23|5011.23|5010.32|5010.32|5011.23|5011.23|5010.32|5010.32|0
1621591320000|2021-05-21 10:02:00|5009.45|5009.45|5009.69|5009.69|5010.17|5010.17|5009.45|5009.45|0
1621591350000|2021-05-21 10:02:30|5009.63|5009.63|5008.39|5008.39|5009.63|5009.63|5008.39|5008.39|0
1621591390000|2021-05-21 10:03:10|5008.6|5008.6|5008.39|5008.39|5008.6|5008.6|5008.39|5008.39|0
1621591400000|2021-05-21 10:03:20|5009.73|5009.73|5011.58|5011.58|5011.58|5011.58|5009.44|5009.44|0
1621591410000|2021-05-21 10:03:30|5011.66|5011.66|5011.66|5011.66|5011.66|5011.66|5011.66|5011.66|0
1621591430000|2021-05-21 10:03:50|5011.95|5011.95|5011.95|5011.95|5012.23|5012.23|5011.95|5011.95|0
1621591440000|2021-05-21 10:04:00|5012.96|5012.96|5014.3|5014.3|5014.34|5014.34|5012.96|5012.96|0
1621591450000|2021-05-21 10:04:10|5014.54|5014.54|5014.54|5014.54|5014.54|5014.54|5014.54|5014.54|0
1621591460000|2021-05-21 10:04:20|5014.83|5014.83|5014.54|5014.54|5014.83|5014.83|5014.54|5014.54|0
1621591480000|2021-05-21 10:04:40|5014.76|5014.76|5014.47|5014.47|5014.76|5014.76|5014.47|5014.47|0
1621591490000|2021-05-21 10:04:50|5014.23|5014.23|5013.8|5013.8|5014.23|5014.23|5013.8|5013.8|0
1621591500000|2021-05-21 10:05:00|5013.56|5013.56|5013.56|5013.56|5013.56|5013.56|5013.56|5013.56|0
1621591520000|2021-05-21 10:05:20|5013.27|5013.27|5015.09|5015.09|5015.09|5015.09|5013.27|5013.27|0
1621591530000|2021-05-21 10:05:30|5015.74|5015.74|5017.43|5017.43|5017.47|5017.47|5015.74|5015.74|0
1621591540000|2021-05-21 10:05:40|5017.72|5017.72|5017.72|5017.72|5017.72|5017.72|5017.72|5017.72|0
1621591550000|2021-05-21 10:05:50|5018.15|5018.15|5017.65|5017.65|5018.15|5018.15|5017.65|5017.65|0
1621591580000|2021-05-21 10:06:20|5018.12|5018.12|5018.12|5018.12|5018.12|5018.12|5018.12|5018.12|0
1621591600000|2021-05-21 10:06:40|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|5018.41|0
1621591610000|2021-05-21 10:06:50|5018.65|5018.65|5019.25|5019.25|5019.25|5019.25|5018.65|5018.65|0
1621591620000|2021-05-21 10:07:00|5019.23|5019.23|5018.66|5018.66|5019.23|5019.23|5018.66|5018.66|0
1621591630000|2021-05-21 10:07:10|5019.3|5019.3|5019.01|5019.01|5019.3|5019.3|5018.54|5018.54|0
1621591640000|2021-05-21 10:07:20|5019|5019|5018.78|5018.78|5019|5019|5018.78|5018.78|0
1621591660000|2021-05-21 10:07:40|5019.36|5019.36|5019.79|5019.79|5019.79|5019.79|5019.36|5019.36|0
1621591670000|2021-05-21 10:07:50|5020.27|5020.27|5020.27|5020.27|5020.27|5020.27|5020.27|5020.27|0
1621591680000|2021-05-21 10:08:00|5019.98|5019.98|5020.27|5020.27|5020.27|5020.27|5019.98|5019.98|0
1621591690000|2021-05-21 10:08:10|5019.98|5019.98|5021.01|5021.01|5021.01|5021.01|5019.98|5019.98|0
1621591700000|2021-05-21 10:08:20|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|5021.54|0
1621591710000|2021-05-21 10:08:30|5021.25|5021.25|5022.55|5022.55|5022.55|5022.55|5021.25|5021.25|0
1621591730000|2021-05-21 10:08:50|5022.34|5022.34|5022.34|5022.34|5022.63|5022.63|5022.34|5022.34|0
1621591740000|2021-05-21 10:09:00|5022.05|5022.05|5021.83|5021.83|5022.05|5022.05|5021.59|5021.59|0
1621591750000|2021-05-21 10:09:10|5022.12|5022.12|5022.08|5022.08|5022.12|5022.12|5022.08|5022.08|0
1621591760000|2021-05-21 10:09:20|5022.37|5022.37|5022.87|5022.87|5022.87|5022.87|5022.37|5022.37|0
1621591770000|2021-05-21 10:09:30|5022.66|5022.66|5022.66|5022.66|5022.66|5022.66|5022.66|5022.66|0
1621591780000|2021-05-21 10:09:40|5022.2|5022.2|5022.24|5022.24|5022.24|5022.24|5022.2|5022.2|0
1621591790000|2021-05-21 10:09:50|5022.2|5022.2|5021.63|5021.63|5022.2|5022.2|5021.63|5021.63|0
1621591800000|2021-05-21 10:10:00|5021.91|5021.91|5022.1|5022.1|5022.1|5022.1|5021.63|5021.63|0
1621591810000|2021-05-21 10:10:10|5021.63|5021.63|5021.84|5021.84|5021.84|5021.84|5021.63|5021.63|0
1621591820000|2021-05-21 10:10:20|5022.27|5022.27|5022.77|5022.77|5022.99|5022.99|5022.27|5022.27|0
1621591830000|2021-05-21 10:10:30|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|0
1621591840000|2021-05-21 10:10:40|5024.72|5024.72|5025.2|5025.2|5025.2|5025.2|5024.72|5024.72|0
1621591850000|2021-05-21 10:10:50|5024.41|5024.41|5024.41|5024.41|5024.41|5024.41|5024.41|5024.41|0
1621591860000|2021-05-21 10:11:00|5024.42|5024.42|5023.7|5023.7|5024.42|5024.42|5023.7|5023.7|0
1621591870000|2021-05-21 10:11:10|5023.99|5023.99|5023.49|5023.49|5023.99|5023.99|5023.49|5023.49|0
1621591880000|2021-05-21 10:11:20|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|5023.27|0
1621591890000|2021-05-21 10:11:30|5023.29|5023.29|5023.22|5023.22|5023.29|5023.29|5023|5023|0
1621591900000|2021-05-21 10:11:40|5023.44|5023.44|5023.22|5023.22|5023.65|5023.65|5023.22|5023.22|0
1621591920000|2021-05-21 10:12:00|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|5022.93|0
1621591930000|2021-05-21 10:12:10|5023.51|5023.51|5025|5025|5025|5025|5023.51|5023.51|0
1621591940000|2021-05-21 10:12:20|5025.04|5025.04|5025.04|5025.04|5025.04|5025.04|5025.04|5025.04|0
1621591950000|2021-05-21 10:12:30|5025.02|5025.02|5025.48|5025.48|5025.48|5025.48|5025.02|5025.02|0
1621591960000|2021-05-21 10:12:40|5025.46|5025.46|5025.39|5025.39|5025.46|5025.46|5025.39|5025.39|0
1621591970000|2021-05-21 10:12:50|5025.18|5025.18|5025.19|5025.19|5025.19|5025.19|5025.18|5025.18|0
1621591980000|2021-05-21 10:13:00|5025.48|5025.48|5025.77|5025.77|5025.77|5025.77|5025.48|5025.48|0
1621591990000|2021-05-21 10:13:10|5025.53|5025.53|5025.82|5025.82|5025.82|5025.82|5025.53|5025.53|0
1621592000000|2021-05-21 10:13:20|5025.85|5025.85|5025.83|5025.83|5025.85|5025.85|5025.83|5025.83|0
1621592040000|2021-05-21 10:14:00|5025.13|5025.13|5024.79|5024.79|5025.37|5025.37|5024.79|5024.79|0
1621592050000|2021-05-21 10:14:10|5025.03|5025.03|5025.08|5025.08|5025.31|5025.31|5025.03|5025.03|0
1621592060000|2021-05-21 10:14:20|5025.09|5025.09|5025.08|5025.08|5025.11|5025.11|5025.08|5025.08|0
1621592070000|2021-05-21 10:14:30|5025.06|5025.06|5025.06|5025.06|5025.06|5025.06|5025.06|5025.06|0
1621592080000|2021-05-21 10:14:40|5024.55|5024.55|5024.31|5024.31|5024.55|5024.55|5024.31|5024.31|0
1621592090000|2021-05-21 10:14:50|5024.34|5024.34|5024.37|5024.37|5024.39|5024.39|5024.34|5024.34|0
1621592100000|2021-05-21 10:15:00|5024.08|5024.08|5024.6|5024.6|5024.6|5024.6|5024.08|5024.08|0
1621592120000|2021-05-21 10:15:20|5024.64|5024.64|5024.9|5024.9|5024.9|5024.9|5024.64|5024.64|0
1621592130000|2021-05-21 10:15:30|5024.86|5024.86|5025.1|5025.1|5025.1|5025.1|5024.86|5024.86|0
1621592140000|2021-05-21 10:15:40|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|5025.31|0
1621592160000|2021-05-21 10:16:00|5025.35|5025.35|5026.17|5026.17|5026.46|5026.46|5025.35|5025.35|0
1621592170000|2021-05-21 10:16:10|5026.15|5026.15|5025.86|5025.86|5026.72|5026.72|5025.86|5025.86|0
1621592180000|2021-05-21 10:16:20|5025.57|5025.57|5026.44|5026.44|5026.44|5026.44|5025.57|5025.57|0
1621592190000|2021-05-21 10:16:30|5026.72|5026.72|5026.25|5026.25|5026.72|5026.72|5026.25|5026.25|0
1621592200000|2021-05-21 10:16:40|5026.49|5026.49|5026.49|5026.49|5026.49|5026.49|5026.49|5026.49|0
1621592210000|2021-05-21 10:16:50|5026.2|5026.2|5026.16|5026.16|5026.2|5026.2|5026.16|5026.16|0
1621592230000|2021-05-21 10:17:10|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|5026.2|0
1621592240000|2021-05-21 10:17:20|5026.23|5026.23|5026.47|5026.47|5026.47|5026.47|5026.18|5026.18|0
1621592260000|2021-05-21 10:17:40|5026.7|5026.7|5027.86|5027.86|5027.86|5027.86|5026.7|5026.7|0
1621592270000|2021-05-21 10:17:50|5027.28|5027.28|5027.07|5027.07|5027.28|5027.28|5027.07|5027.07|0
1621592280000|2021-05-21 10:18:00|5026.83|5026.83|5026.59|5026.59|5026.83|5026.83|5026.59|5026.59|0
1621592300000|2021-05-21 10:18:20|5026.81|5026.81|5026.59|5026.59|5027.74|5027.74|5026.59|5026.59|0
1621592310000|2021-05-21 10:18:30|5027.07|5027.07|5027.08|5027.08|5027.08|5027.08|5027.07|5027.07|0
1621592320000|2021-05-21 10:18:40|5026.84|5026.84|5026.86|5026.86|5026.86|5026.86|5026.84|5026.84|0
1621592330000|2021-05-21 10:18:50|5027.31|5027.31|5027.55|5027.55|5027.55|5027.55|5027.31|5027.31|0
1621592340000|2021-05-21 10:19:00|5028.8|5028.8|5031.15|5031.15|5031.15|5031.15|5028.8|5028.8|0
1621592350000|2021-05-21 10:19:10|5030.86|5030.86|5030.86|5030.86|5030.86|5030.86|5030.86|5030.86|0
1621592360000|2021-05-21 10:19:20|5030.38|5030.38|5030.35|5030.35|5030.38|5030.38|5030.35|5030.35|0
1621592370000|2021-05-21 10:19:30|5030.38|5030.38|5030.38|5030.38|5030.38|5030.38|5030.38|5030.38|0
1621592380000|2021-05-21 10:19:40|5030.62|5030.62|5030.65|5030.65|5030.65|5030.65|5030.41|5030.41|0
1621592390000|2021-05-21 10:19:50|5030.86|5030.86|5031.08|5031.08|5031.08|5031.08|5030.86|5030.86|0
1621592400000|2021-05-21 10:20:00|5031.37|5031.37|5030.84|5030.84|5031.37|5031.37|5030.84|5030.84|0
1621592410000|2021-05-21 10:20:10|5031.13|5031.13|5031.82|5031.82|5031.82|5031.82|5031.13|5031.13|0
1621592420000|2021-05-21 10:20:20|5031.61|5031.61|5031.61|5031.61|5031.61|5031.61|5031.37|5031.37|0
1621592430000|2021-05-21 10:20:30|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|0
1621592440000|2021-05-21 10:20:40|5032.11|5032.11|5032.28|5032.28|5032.33|5032.33|5032.11|5032.11|0
1621592450000|2021-05-21 10:20:50|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|0
1621592460000|2021-05-21 10:21:00|5032.1|5032.1|5031.65|5031.65|5032.1|5032.1|5031.65|5031.65|0
1621592470000|2021-05-21 10:21:10|5031.41|5031.41|5031.19|5031.19|5031.41|5031.41|5031.19|5031.19|0
1621592490000|2021-05-21 10:21:30|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|0
1621592500000|2021-05-21 10:21:40|5031.19|5031.19|5031.19|5031.19|5031.19|5031.19|5031.19|5031.19|0
1621592510000|2021-05-21 10:21:50|5031.22|5031.22|5032.09|5032.09|5032.09|5032.09|5031.22|5031.22|0
1621592520000|2021-05-21 10:22:00|5032.32|5032.32|5032.56|5032.56|5032.56|5032.56|5032.32|5032.32|0
1621592530000|2021-05-21 10:22:10|5032.32|5032.32|5033.11|5033.11|5033.19|5033.19|5032.32|5032.32|0
1621592540000|2021-05-21 10:22:20|5033.33|5033.33|5033.68|5033.68|5033.68|5033.68|5033.33|5033.33|0
1621592550000|2021-05-21 10:22:30|5033.89|5033.89|5034.95|5034.95|5034.95|5034.95|5033.89|5033.89|0
1621592560000|2021-05-21 10:22:40|5035.64|5035.64|5034.95|5034.95|5035.64|5035.64|5034.95|5034.95|0
1621592580000|2021-05-21 10:23:00|5034.37|5034.37|5033.39|5033.39|5034.37|5034.37|5033.39|5033.39|0
1621592590000|2021-05-21 10:23:10|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|5033.1|0
1621592600000|2021-05-21 10:23:20|5032.67|5032.67|5032.67|5032.67|5032.67|5032.67|5032.67|5032.67|0
1621592610000|2021-05-21 10:23:30|5032.68|5032.68|5032.65|5032.65|5032.68|5032.68|5032.65|5032.65|0
1621592620000|2021-05-21 10:23:40|5033.1|5033.1|5033.9|5033.9|5033.9|5033.9|5033.1|5033.1|0
1621592630000|2021-05-21 10:23:50|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|5034.13|0
1621592650000|2021-05-21 10:24:10|5034.17|5034.17|5033.48|5033.48|5034.17|5034.17|5033.48|5033.48|0
1621592660000|2021-05-21 10:24:20|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|0
1621592670000|2021-05-21 10:24:30|5033.64|5033.64|5033.62|5033.62|5033.64|5033.64|5033.62|5033.62|0
1621592680000|2021-05-21 10:24:40|5034.49|5034.49|5035.47|5035.47|5035.47|5035.47|5034.49|5034.49|0
1621592700000|2021-05-21 10:25:00|5035.25|5035.25|5033.62|5033.62|5035.25|5035.25|5033.62|5033.62|0
1621592710000|2021-05-21 10:25:10|5033.86|5033.86|5033.86|5033.86|5033.86|5033.86|5033.86|5033.86|0
1621592730000|2021-05-21 10:25:30|5033.62|5033.62|5032.9|5032.9|5033.62|5033.62|5032.66|5032.66|0
1621592740000|2021-05-21 10:25:40|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|0
1621592750000|2021-05-21 10:25:50|5033.95|5033.95|5034.39|5034.39|5034.39|5034.39|5033.95|5033.95|0
1621592760000|2021-05-21 10:26:00|5033.64|5033.64|5033.64|5033.64|5033.64|5033.64|5033.64|5033.64|0
1621592770000|2021-05-21 10:26:10|5032.85|5032.85|5032.85|5032.85|5032.85|5032.85|5032.85|5032.85|0
1621592780000|2021-05-21 10:26:20|5032.89|5032.89|5032.89|5032.89|5032.89|5032.89|5032.89|5032.89|0
1621592790000|2021-05-21 10:26:30|5032.43|5032.43|5032.14|5032.14|5032.43|5032.43|5032.14|5032.14|0
1621592830000|2021-05-21 10:27:10|5032.94|5032.94|5032.92|5032.92|5032.94|5032.94|5032.92|5032.92|0
1621592840000|2021-05-21 10:27:20|5033.21|5033.21|5033.66|5033.66|5033.66|5033.66|5033.21|5033.21|0
1621592850000|2021-05-21 10:27:30|5033.9|5033.9|5034.33|5034.33|5034.33|5034.33|5033.9|5033.9|0
1621592860000|2021-05-21 10:27:40|5034.86|5034.86|5034.85|5034.85|5034.86|5034.86|5034.85|5034.85|0
1621592870000|2021-05-21 10:27:50|5034.83|5034.83|5034.83|5034.83|5034.83|5034.83|5034.83|5034.83|0
1621592880000|2021-05-21 10:28:00|5034.54|5034.54|5034.06|5034.06|5034.54|5034.54|5034.06|5034.06|0
1621592890000|2021-05-21 10:28:10|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|0
1621592900000|2021-05-21 10:28:20|5033.27|5033.27|5033.27|5033.27|5033.27|5033.27|5033.27|5033.27|0
1621592910000|2021-05-21 10:28:30|5032.81|5032.81|5032.81|5032.81|5032.81|5032.81|5032.81|5032.81|0
1621592920000|2021-05-21 10:28:40|5032.6|5032.6|5032.6|5032.6|5032.6|5032.6|5032.6|5032.6|0
1621592930000|2021-05-21 10:28:50|5032.36|5032.36|5032.1|5032.1|5032.36|5032.36|5032.07|5032.07|0
1621592940000|2021-05-21 10:29:00|5031.86|5031.86|5031.38|5031.38|5031.86|5031.86|5031.38|5031.38|0
1621592950000|2021-05-21 10:29:10|5031.86|5031.86|5031.57|5031.57|5031.86|5031.86|5031.57|5031.57|0
1621593000000|2021-05-21 10:30:00|5031.28|5031.28|5030.05|5030.05|5031.28|5031.28|5030.05|5030.05|0
1621593020000|2021-05-21 10:30:20|5030.62|5030.62|5031.77|5031.77|5031.77|5031.77|5030.62|5030.62|0
1621593030000|2021-05-21 10:30:30|5030.81|5030.81|5030.81|5030.81|5030.81|5030.81|5030.81|5030.81|0
1621593040000|2021-05-21 10:30:40|5030.57|5030.57|5030.79|5030.79|5030.79|5030.79|5030.57|5030.57|0
1621593050000|2021-05-21 10:30:50|5030.36|5030.36|5030.07|5030.07|5030.36|5030.36|5030.07|5030.07|0
1621593060000|2021-05-21 10:31:00|5029.85|5029.85|5028.68|5028.68|5029.85|5029.85|5028.68|5028.68|0
1621593070000|2021-05-21 10:31:10|5029.11|5029.11|5028.87|5028.87|5029.3|5029.3|5028.87|5028.87|0
1621593090000|2021-05-21 10:31:30|5029.11|5029.11|5030.02|5030.02|5030.02|5030.02|5029.11|5029.11|0
1621593100000|2021-05-21 10:31:40|5030.03|5030.03|5030.92|5030.92|5030.92|5030.92|5030.03|5030.03|0
1621593110000|2021-05-21 10:31:50|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|0
1621593120000|2021-05-21 10:32:00|5030.96|5030.96|5030.88|5030.88|5030.96|5030.96|5030.88|5030.88|0
1621593140000|2021-05-21 10:32:20|5031.36|5031.36|5031.36|5031.36|5031.36|5031.36|5031.36|5031.36|0
1621593150000|2021-05-21 10:32:30|5031.99|5031.99|5032.78|5032.78|5032.78|5032.78|5031.99|5031.99|0
1621593160000|2021-05-21 10:32:40|5032.76|5032.76|5034.56|5034.56|5034.78|5034.78|5032.76|5032.76|0
1621593180000|2021-05-21 10:33:00|5034.54|5034.54|5033.48|5033.48|5034.56|5034.56|5033.48|5033.48|0
1621593210000|2021-05-21 10:33:30|5032.9|5032.9|5033.56|5033.56|5033.56|5033.56|5032.61|5032.61|0
1621593220000|2021-05-21 10:33:40|5033.52|5033.52|5033.56|5033.56|5033.56|5033.56|5033.52|5033.52|0
1621593240000|2021-05-21 10:34:00|5033.78|5033.78|5033.27|5033.27|5033.78|5033.78|5033.27|5033.27|0
1621593270000|2021-05-21 10:34:30|5033.56|5033.56|5033.85|5033.85|5033.85|5033.85|5033.56|5033.56|0
1621593280000|2021-05-21 10:34:40|5034.14|5034.14|5034.14|5034.14|5034.14|5034.14|5034.14|5034.14|0
1621593290000|2021-05-21 10:34:50|5033.85|5033.85|5033.82|5033.82|5033.85|5033.85|5033.82|5033.82|0
1621593300000|2021-05-21 10:35:00|5033.54|5033.54|5034.11|5034.11|5034.11|5034.11|5033.54|5033.54|0
1621593320000|2021-05-21 10:35:20|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|5034.07|0
1621593330000|2021-05-21 10:35:30|5034.29|5034.29|5034.07|5034.07|5034.29|5034.29|5034.07|5034.07|0
1621593340000|2021-05-21 10:35:40|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|5034.29|0
1621593350000|2021-05-21 10:35:50|5034.53|5034.53|5035.11|5035.11|5035.11|5035.11|5034.53|5034.53|0
1621593360000|2021-05-21 10:36:00|5034.82|5034.82|5034.82|5034.82|5034.82|5034.82|5034.82|5034.82|0
1621593390000|2021-05-21 10:36:30|5035.11|5035.11|5035.11|5035.11|5035.11|5035.11|5035.11|5035.11|0
1621593400000|2021-05-21 10:36:40|5035.35|5035.35|5034.12|5034.12|5035.64|5035.64|5034.12|5034.12|0
1621593410000|2021-05-21 10:36:50|5033.91|5033.91|5034.2|5034.2|5034.2|5034.2|5033.91|5033.91|0
1621593420000|2021-05-21 10:37:00|5034.24|5034.24|5033.25|5033.25|5034.53|5034.53|5033.25|5033.25|0
1621593430000|2021-05-21 10:37:10|5033.01|5033.01|5032.73|5032.73|5033.01|5033.01|5032.73|5032.73|0
1621593440000|2021-05-21 10:37:20|5032.29|5032.29|5032.7|5032.7|5032.99|5032.99|5032.29|5032.29|0
1621593450000|2021-05-21 10:37:30|5032.47|5032.47|5032.94|5032.94|5032.94|5032.94|5032.47|5032.47|0
1621593480000|2021-05-21 10:38:00|5032.7|5032.7|5032.13|5032.13|5032.7|5032.7|5032.13|5032.13|0
1621593490000|2021-05-21 10:38:10|5031.89|5031.89|5033.4|5033.4|5033.4|5033.4|5031.89|5031.89|0
1621593500000|2021-05-21 10:38:20|5033.64|5033.64|5033.88|5033.88|5033.88|5033.88|5033.64|5033.64|0
1621593510000|2021-05-21 10:38:30|5034.45|5034.45|5034.17|5034.17|5034.45|5034.45|5033.93|5033.93|0
1621593530000|2021-05-21 10:38:50|5032.6|5032.6|5032.59|5032.59|5032.6|5032.6|5032.59|5032.59|0
1621593540000|2021-05-21 10:39:00|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|5032.8|0
1621593550000|2021-05-21 10:39:10|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|5033.28|0
1621593560000|2021-05-21 10:39:20|5033.52|5033.52|5036.31|5036.31|5036.31|5036.31|5033.52|5033.52|0
1621593570000|2021-05-21 10:39:30|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|0
1621593580000|2021-05-21 10:39:40|5036.31|5036.31|5036.31|5036.31|5036.31|5036.31|5036.31|5036.31|0
1621593590000|2021-05-21 10:39:50|5036.02|5036.02|5036.02|5036.02|5036.02|5036.02|5036.02|5036.02|0
1621593600000|2021-05-21 10:40:00|5036.45|5036.45|5035.47|5035.47|5036.45|5036.45|5035.47|5035.47|0
1621593610000|2021-05-21 10:40:10|5035.18|5035.18|5034.44|5034.44|5035.18|5035.18|5034.44|5034.44|0
1621593620000|2021-05-21 10:40:20|5034.2|5034.2|5034.15|5034.15|5034.2|5034.2|5034.15|5034.15|0
1621593630000|2021-05-21 10:40:30|5034.63|5034.63|5034.63|5034.63|5034.63|5034.63|5034.63|5034.63|0
1621593640000|2021-05-21 10:40:40|5034.34|5034.34|5033.32|5033.32|5034.34|5034.34|5033.32|5033.32|0
1621593650000|2021-05-21 10:40:50|5034.01|5034.01|5034.3|5034.3|5034.3|5034.3|5034.01|5034.01|0
1621593680000|2021-05-21 10:41:20|5034.76|5034.76|5034.76|5034.76|5034.76|5034.76|5034.76|5034.76|0
1621593690000|2021-05-21 10:41:30|5034.74|5034.74|5034|5034|5034.74|5034.74|5034|5034|0
1621593700000|2021-05-21 10:41:40|5034.02|5034.02|5033.46|5033.46|5034.02|5034.02|5033.46|5033.46|0
1621593710000|2021-05-21 10:41:50|5033.22|5033.22|5032.94|5032.94|5033.22|5033.22|5032.94|5032.94|0
1621593720000|2021-05-21 10:42:00|5032.9|5032.9|5030.62|5030.62|5032.9|5032.9|5030.62|5030.62|0
1621593730000|2021-05-21 10:42:10|5030.33|5030.33|5029.72|5029.72|5030.33|5030.33|5029.72|5029.72|0
1621593760000|2021-05-21 10:42:40|5030.01|5030.01|5030.01|5030.01|5030.01|5030.01|5030.01|5030.01|0
1621593770000|2021-05-21 10:42:50|5030.06|5030.06|5030.59|5030.59|5030.59|5030.59|5029.85|5029.85|0
1621593780000|2021-05-21 10:43:00|5030.35|5030.35|5030.34|5030.34|5030.35|5030.35|5030.34|5030.34|0
1621593800000|2021-05-21 10:43:20|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|5029.3|0
1621593830000|2021-05-21 10:43:50|5029.26|5029.26|5029.26|5029.26|5029.26|5029.26|5029.26|5029.26|0
1621593840000|2021-05-21 10:44:00|5028.5|5028.5|5027.93|5027.93|5028.5|5028.5|5027.64|5027.64|0
1621593850000|2021-05-21 10:44:10|5027.64|5027.64|5028.46|5028.46|5028.46|5028.46|5027.64|5027.64|0
1621593870000|2021-05-21 10:44:30|5028.54|5028.54|5028.54|5028.54|5028.54|5028.54|5028.54|5028.54|0
1621593880000|2021-05-21 10:44:40|5028.34|5028.34|5028.34|5028.34|5028.34|5028.34|5028.34|5028.34|0
1621593890000|2021-05-21 10:44:50|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|5028.63|0
1621593900000|2021-05-21 10:45:00|5029.09|5029.09|5029.38|5029.38|5029.38|5029.38|5029.09|5029.09|0
1621593920000|2021-05-21 10:45:20|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|5029.66|0
1621593940000|2021-05-21 10:45:40|5029.59|5029.59|5029.59|5029.59|5029.59|5029.59|5029.59|5029.59|0
1621593950000|2021-05-21 10:45:50|5030.02|5030.02|5030.31|5030.31|5030.31|5030.31|5030.02|5030.02|0
1621593960000|2021-05-21 10:46:00|5030.55|5030.55|5031.74|5031.74|5031.74|5031.74|5030.55|5030.55|0
1621593970000|2021-05-21 10:46:10|5031.73|5031.73|5031.73|5031.73|5031.73|5031.73|5031.73|5031.73|0
1621593980000|2021-05-21 10:46:20|5031.49|5031.49|5031.49|5031.49|5031.49|5031.49|5031.49|5031.49|0
1621594010000|2021-05-21 10:46:50|5031.78|5031.78|5031.54|5031.54|5031.78|5031.78|5031.54|5031.54|0
1621594020000|2021-05-21 10:47:00|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|0
1621594040000|2021-05-21 10:47:20|5032.02|5032.02|5032.02|5032.02|5032.02|5032.02|5032.02|5032.02|0
1621594050000|2021-05-21 10:47:30|5032.31|5032.31|5034.01|5034.01|5034.23|5034.23|5032.31|5032.31|0
1621594070000|2021-05-21 10:47:50|5034.25|5034.25|5034.25|5034.25|5034.25|5034.25|5034.25|5034.25|0
1621594080000|2021-05-21 10:48:00|5034.54|5034.54|5034.51|5034.51|5034.54|5034.54|5034.51|5034.51|0
1621594110000|2021-05-21 10:48:30|5035.76|5035.76|5035.73|5035.73|5036.21|5036.21|5035.73|5035.73|0
1621594130000|2021-05-21 10:48:50|5035.97|5035.97|5035.88|5035.88|5036.79|5036.79|5035.88|5035.88|0
1621594140000|2021-05-21 10:49:00|5036.33|5036.33|5036.67|5036.67|5036.67|5036.67|5036.33|5036.33|0
1621594150000|2021-05-21 10:49:10|5036.71|5036.71|5037.67|5037.67|5037.67|5037.67|5036.71|5036.71|0
1621594160000|2021-05-21 10:49:20|5037.91|5037.91|5038.13|5038.13|5038.13|5038.13|5037.91|5037.91|0
1621594170000|2021-05-21 10:49:30|5038.37|5038.37|5038.48|5038.48|5038.48|5038.48|5038.37|5038.37|0
1621594180000|2021-05-21 10:49:40|5039.47|5039.47|5039.95|5039.95|5039.95|5039.95|5039.47|5039.47|0
1621594200000|2021-05-21 10:50:00|5039.92|5039.92|5040.78|5040.78|5040.78|5040.78|5039.92|5039.92|0
1621594210000|2021-05-21 10:50:10|5040.21|5040.21|5040.21|5040.21|5040.21|5040.21|5040.21|5040.21|0
1621594220000|2021-05-21 10:50:20|5040.17|5040.17|5040.93|5040.93|5040.93|5040.93|5040.17|5040.17|0
1621594230000|2021-05-21 10:50:30|5040.95|5040.95|5040.71|5040.71|5040.95|5040.95|5040.71|5040.71|0
1621594240000|2021-05-21 10:50:40|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|0
1621594250000|2021-05-21 10:50:50|5041.29|5041.29|5041.29|5041.29|5041.29|5041.29|5041.29|5041.29|0
1621594260000|2021-05-21 10:51:00|5041.24|5041.24|5040.95|5040.95|5041.24|5041.24|5040.95|5040.95|0
1621594270000|2021-05-21 10:51:10|5041.19|5041.19|5041.41|5041.41|5041.43|5041.43|5041.19|5041.19|0
1621594280000|2021-05-21 10:51:20|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|0
1621594290000|2021-05-21 10:51:30|5041.7|5041.7|5041.7|5041.7|5041.7|5041.7|5041.7|5041.7|0
1621594300000|2021-05-21 10:51:40|5041.41|5041.41|5041.41|5041.41|5041.41|5041.41|5041.41|5041.41|0
1621594310000|2021-05-21 10:51:50|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|0
1621594320000|2021-05-21 10:52:00|5041.6|5041.6|5042.32|5042.32|5042.32|5042.32|5041.6|5041.6|0
1621594330000|2021-05-21 10:52:10|5042.97|5042.97|5042.48|5042.48|5042.97|5042.97|5042.28|5042.28|0
1621594340000|2021-05-21 10:52:20|5042.71|5042.71|5042.95|5042.95|5042.95|5042.95|5042.71|5042.71|0
1621594350000|2021-05-21 10:52:30|5042.71|5042.71|5042.48|5042.48|5042.71|5042.71|5042.48|5042.48|0
1621594370000|2021-05-21 10:52:50|5042.71|5042.71|5042.71|5042.71|5042.71|5042.71|5042.71|5042.71|0
1621594380000|2021-05-21 10:53:00|5042.74|5042.74|5042.98|5042.98|5042.98|5042.98|5042.74|5042.74|0
1621594410000|2021-05-21 10:53:30|5042.97|5042.97|5042.53|5042.53|5042.98|5042.98|5042.5|5042.5|0
1621594420000|2021-05-21 10:53:40|5042.31|5042.31|5040.22|5040.22|5042.31|5042.31|5040.17|5040.17|0
1621594430000|2021-05-21 10:53:50|5041.01|5041.01|5041.04|5041.04|5041.05|5041.05|5041.01|5041.01|0
1621594450000|2021-05-21 10:54:10|5041.28|5041.28|5041.69|5041.69|5041.71|5041.71|5041.28|5041.28|0
1621594460000|2021-05-21 10:54:20|5042.51|5042.51|5042.97|5042.97|5042.97|5042.97|5042.51|5042.51|0
1621594470000|2021-05-21 10:54:30|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|5043.25|0
1621594480000|2021-05-21 10:54:40|5043.3|5043.3|5044.21|5044.21|5044.21|5044.21|5043.3|5043.3|0
1621594490000|2021-05-21 10:54:50|5044.23|5044.23|5044.29|5044.29|5044.29|5044.29|5044.23|5044.23|0
1621594500000|2021-05-21 10:55:00|5045.16|5045.16|5044.63|5044.63|5045.16|5045.16|5044.63|5044.63|0
1621594510000|2021-05-21 10:55:10|5044.34|5044.34|5045.21|5045.21|5045.21|5045.21|5044.34|5044.34|0
1621594530000|2021-05-21 10:55:30|5045.49|5045.49|5045.97|5045.97|5045.97|5045.97|5045.49|5045.49|0
1621594550000|2021-05-21 10:55:50|5045.73|5045.73|5045.73|5045.73|5045.73|5045.73|5045.73|5045.73|0
1621594560000|2021-05-21 10:56:00|5045.21|5045.21|5044.75|5044.75|5045.21|5045.21|5044.75|5044.75|0
1621594580000|2021-05-21 10:56:20|5044.53|5044.53|5044.08|5044.08|5044.53|5044.53|5043.79|5043.79|0
1621594590000|2021-05-21 10:56:30|5043.84|5043.84|5043.62|5043.62|5043.84|5043.84|5043.62|5043.62|0
1621594610000|2021-05-21 10:56:50|5043.17|5043.17|5042.68|5042.68|5043.17|5043.17|5042.64|5042.64|0
1621594620000|2021-05-21 10:57:00|5042.64|5042.64|5042.42|5042.42|5042.64|5042.64|5042.42|5042.42|0
1621594630000|2021-05-21 10:57:10|5042.19|5042.19|5042.17|5042.17|5042.19|5042.19|5042.17|5042.17|0
1621594670000|2021-05-21 10:57:50|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|0
1621594680000|2021-05-21 10:58:00|5040.32|5040.32|5040.36|5040.36|5040.51|5040.51|5040.03|5040.03|0
1621594690000|2021-05-21 10:58:10|5040.12|5040.12|5040.92|5040.92|5040.92|5040.92|5040.12|5040.12|0
1621594700000|2021-05-21 10:58:20|5041.37|5041.37|5041.37|5041.37|5041.37|5041.37|5041.37|5041.37|0
1621594710000|2021-05-21 10:58:30|5041.9|5041.9|5042.57|5042.57|5042.57|5042.57|5041.9|5041.9|0
1621594720000|2021-05-21 10:58:40|5043.15|5043.15|5043.37|5043.37|5043.37|5043.37|5043.15|5043.15|0
1621594730000|2021-05-21 10:58:50|5042.86|5042.86|5042.62|5042.62|5042.86|5042.86|5042.62|5042.62|0
1621594740000|2021-05-21 10:59:00|5042.86|5042.86|5041.54|5041.54|5042.86|5042.86|5041.54|5041.54|0
1621594750000|2021-05-21 10:59:10|5041.3|5041.3|5042.07|5042.07|5042.07|5042.07|5041.3|5041.3|0
1621594760000|2021-05-21 10:59:20|5042.31|5042.31|5042.31|5042.31|5042.31|5042.31|5042.31|5042.31|0
1621594780000|2021-05-21 10:59:40|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|5042.6|0
1621594800000|2021-05-21 11:00:00|5043.12|5043.12|5043.74|5043.74|5043.74|5043.74|5043.09|5043.09|0
1621594810000|2021-05-21 11:00:10|5043.5|5043.5|5043.59|5043.59|5043.74|5043.74|5043.5|5043.5|0
1621594820000|2021-05-21 11:00:20|5043.35|5043.35|5043.57|5043.57|5043.57|5043.57|5043.33|5043.33|0
1621594830000|2021-05-21 11:00:30|5044|5044|5043.95|5043.95|5044.24|5044.24|5043.95|5043.95|0
1621594850000|2021-05-21 11:00:50|5043.71|5043.71|5043.28|5043.28|5043.71|5043.71|5043.28|5043.28|0
1621594860000|2021-05-21 11:01:00|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|0
1621594870000|2021-05-21 11:01:10|5042.75|5042.75|5042.75|5042.75|5042.75|5042.75|5042.22|5042.22|0
1621594880000|2021-05-21 11:01:20|5042.51|5042.51|5042.53|5042.53|5042.75|5042.75|5042.51|5042.51|0
1621594890000|2021-05-21 11:01:30|5042.97|5042.97|5043.44|5043.44|5043.44|5043.44|5042.97|5042.97|0
1621594900000|2021-05-21 11:01:40|5043.48|5043.48|5045.47|5045.47|5045.47|5045.47|5043.48|5043.48|0
1621594920000|2021-05-21 11:02:00|5045.76|5045.76|5044|5044|5045.76|5045.76|5044|5044|0
1621594930000|2021-05-21 11:02:10|5043.78|5043.78|5043.78|5043.78|5043.78|5043.78|5043.78|5043.78|0
1621594950000|2021-05-21 11:02:30|5043.54|5043.54|5044.5|5044.5|5044.5|5044.5|5043.54|5043.54|0
1621594970000|2021-05-21 11:02:50|5043.76|5043.76|5043.76|5043.76|5043.76|5043.76|5043.76|5043.76|0
1621594980000|2021-05-21 11:03:00|5043.52|5043.52|5043.66|5043.66|5043.66|5043.66|5043.18|5043.18|0
1621594990000|2021-05-21 11:03:10|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|0
1621595020000|2021-05-21 11:03:40|5044.04|5044.04|5045.87|5045.87|5045.87|5045.87|5044.04|5044.04|0
1621595030000|2021-05-21 11:03:50|5045.63|5045.63|5045.41|5045.41|5045.63|5045.63|5045.41|5045.41|0
1621595050000|2021-05-21 11:04:10|5044.83|5044.83|5043.68|5043.68|5044.83|5044.83|5043.68|5043.68|0
1621595060000|2021-05-21 11:04:20|5044.16|5044.16|5044.44|5044.44|5044.45|5044.45|5044.16|5044.16|0
1621595070000|2021-05-21 11:04:30|5044.67|5044.67|5044.96|5044.96|5044.96|5044.96|5044.67|5044.67|0
1621595080000|2021-05-21 11:04:40|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|0
1621595090000|2021-05-21 11:04:50|5045.63|5045.63|5047|5047|5047|5047|5045.63|5045.63|0
1621595100000|2021-05-21 11:05:00|5046.98|5046.98|5046.98|5046.98|5046.98|5046.98|5046.98|5046.98|0
1621595110000|2021-05-21 11:05:10|5047.27|5047.27|5047.27|5047.27|5047.27|5047.27|5047.27|5047.27|0
1621595130000|2021-05-21 11:05:30|5047.92|5047.92|5048.63|5048.63|5048.63|5048.63|5047.92|5047.92|0
1621595140000|2021-05-21 11:05:40|5048.62|5048.62|5048.58|5048.58|5048.62|5048.62|5048.58|5048.58|0
1621595180000|2021-05-21 11:06:20|5048.79|5048.79|5049.61|5049.61|5049.85|5049.85|5048.79|5048.79|0
1621595190000|2021-05-21 11:06:30|5049.39|5049.39|5049.68|5049.68|5049.68|5049.68|5049.39|5049.39|0
1621595200000|2021-05-21 11:06:40|5049.39|5049.39|5049.15|5049.15|5049.39|5049.39|5049.15|5049.15|0
1621595210000|2021-05-21 11:06:50|5048.46|5048.46|5047|5047|5048.46|5048.46|5047|5047|0
1621595220000|2021-05-21 11:07:00|5046.96|5046.96|5046.21|5046.21|5046.96|5046.96|5045.97|5045.97|0
1621595230000|2021-05-21 11:07:10|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|5046.5|0
1621595240000|2021-05-21 11:07:20|5046.46|5046.46|5046.46|5046.46|5046.46|5046.46|5046.46|5046.46|0
1621595250000|2021-05-21 11:07:30|5046.42|5046.42|5046.43|5046.43|5046.43|5046.43|5046.42|5046.42|0
1621595280000|2021-05-21 11:08:00|5046.46|5046.46|5046.91|5046.91|5046.91|5046.91|5046.46|5046.46|0
1621595290000|2021-05-21 11:08:10|5046.97|5046.97|5046.99|5046.99|5046.99|5046.99|5046.97|5046.97|0
1621595310000|2021-05-21 11:08:30|5047.57|5047.57|5047.8|5047.8|5047.8|5047.8|5047.57|5047.57|0
1621595320000|2021-05-21 11:08:40|5047.79|5047.79|5047.55|5047.55|5047.79|5047.79|5047.55|5047.55|0
1621595330000|2021-05-21 11:08:50|5047.53|5047.53|5047.39|5047.39|5047.53|5047.53|5047.31|5047.31|0
1621595350000|2021-05-21 11:09:10|5047.6|5047.6|5048.59|5048.59|5048.59|5048.59|5047.6|5047.6|0
1621595370000|2021-05-21 11:09:30|5048.3|5048.3|5047.48|5047.48|5048.3|5048.3|5047.48|5047.48|0
1621595380000|2021-05-21 11:09:40|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|5047.77|0
1621595390000|2021-05-21 11:09:50|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|0
1621595400000|2021-05-21 11:10:00|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|5048.78|0
1621595410000|2021-05-21 11:10:10|5048.49|5048.49|5048.78|5048.78|5048.78|5048.78|5048.49|5048.49|0
1621595430000|2021-05-21 11:10:30|5049.45|5049.45|5049.45|5049.45|5049.45|5049.45|5049.45|5049.45|0
1621595460000|2021-05-21 11:11:00|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|5049.21|0
1621595470000|2021-05-21 11:11:10|5048.63|5048.63|5048.42|5048.42|5048.63|5048.63|5048.42|5048.42|0
1621595490000|2021-05-21 11:11:30|5048.18|5048.18|5045.59|5045.59|5048.18|5048.18|5045.59|5045.59|0
1621595500000|2021-05-21 11:11:40|5045.57|5045.57|5044.95|5044.95|5045.57|5045.57|5044.95|5044.95|0
1621595520000|2021-05-21 11:12:00|5044.71|5044.71|5045.27|5045.27|5045.29|5045.29|5044.71|5044.71|0
1621595540000|2021-05-21 11:12:20|5045.55|5045.55|5045.84|5045.84|5045.84|5045.84|5045.55|5045.55|0
1621595550000|2021-05-21 11:12:30|5045.63|5045.63|5045.37|5045.37|5045.63|5045.63|5045.37|5045.37|0
1621595560000|2021-05-21 11:12:40|5046.07|5046.07|5045.83|5045.83|5046.07|5046.07|5045.83|5045.83|0
1621595580000|2021-05-21 11:13:00|5045.59|5045.59|5045.59|5045.59|5045.59|5045.59|5045.59|5045.59|0
1621595600000|2021-05-21 11:13:20|5045.56|5045.56|5044.98|5044.98|5045.56|5045.56|5044.98|5044.98|0
1621595620000|2021-05-21 11:13:40|5043.25|5043.25|5041.87|5041.87|5043.25|5043.25|5041.87|5041.87|0
1621595630000|2021-05-21 11:13:50|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|5042.3|0
1621595660000|2021-05-21 11:14:20|5042.01|5042.01|5042.01|5042.01|5042.3|5042.3|5042.01|5042.01|0
1621595670000|2021-05-21 11:14:30|5042.3|5042.3|5042.26|5042.26|5042.3|5042.3|5042.26|5042.26|0
1621595680000|2021-05-21 11:14:40|5041.54|5041.54|5041.53|5041.53|5041.54|5041.54|5041.53|5041.53|0
1621595690000|2021-05-21 11:14:50|5041.24|5041.24|5041.24|5041.24|5041.24|5041.24|5041.24|5041.24|0
1621595700000|2021-05-21 11:15:00|5040.81|5040.81|5041.78|5041.78|5041.84|5041.84|5040.81|5040.81|0
1621595710000|2021-05-21 11:15:10|5041.49|5041.49|5040.72|5040.72|5041.49|5041.49|5040.72|5040.72|0
1621595720000|2021-05-21 11:15:20|5040.68|5040.68|5041.16|5041.16|5041.16|5041.16|5040.68|5040.68|0
1621595730000|2021-05-21 11:15:30|5041.4|5041.4|5041.4|5041.4|5041.4|5041.4|5041.4|5041.4|0
1621595740000|2021-05-21 11:15:40|5042.56|5042.56|5043.25|5043.25|5043.25|5043.25|5042.56|5042.56|0
1621595750000|2021-05-21 11:15:50|5043.04|5043.04|5042.48|5042.48|5043.04|5043.04|5042.48|5042.48|0
1621595790000|2021-05-21 11:16:30|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|5043.01|0
1621595800000|2021-05-21 11:16:40|5043.3|5043.3|5043.3|5043.3|5043.3|5043.3|5043.3|5043.3|0
1621595810000|2021-05-21 11:16:50|5043.08|5043.08|5043.08|5043.08|5043.08|5043.08|5043.08|5043.08|0
1621595830000|2021-05-21 11:17:10|5042.8|5042.8|5043.08|5043.08|5043.08|5043.08|5042.8|5042.8|0
1621595840000|2021-05-21 11:17:20|5042.8|5042.8|5041.98|5041.98|5042.8|5042.8|5041.98|5041.98|0
1621595880000|2021-05-21 11:18:00|5042.27|5042.27|5042.56|5042.56|5042.56|5042.56|5042.27|5042.27|0
1621595890000|2021-05-21 11:18:10|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|0
1621595910000|2021-05-21 11:18:30|5043.59|5043.59|5044.28|5044.28|5044.28|5044.28|5043.59|5043.59|0
1621595920000|2021-05-21 11:18:40|5044.04|5044.04|5044.03|5044.03|5044.04|5044.04|5044.03|5044.03|0
1621595930000|2021-05-21 11:18:50|5043.79|5043.79|5043.79|5043.79|5043.79|5043.79|5043.79|5043.79|0
1621595940000|2021-05-21 11:19:00|5044.03|5044.03|5043.74|5043.74|5044.03|5044.03|5043.74|5043.74|0
1621595950000|2021-05-21 11:19:10|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|0
1621595960000|2021-05-21 11:19:20|5043.29|5043.29|5043|5043|5043.29|5043.29|5043|5043|0
1621595970000|2021-05-21 11:19:30|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|5041.89|0
1621595990000|2021-05-21 11:19:50|5041.31|5041.31|5040.19|5040.19|5041.6|5041.6|5040.19|5040.19|0
1621596000000|2021-05-21 11:20:00|5039.66|5039.66|5039.58|5039.58|5039.66|5039.66|5039.58|5039.58|0
1621596010000|2021-05-21 11:20:10|5039.87|5039.87|5040.56|5040.56|5040.79|5040.79|5039.85|5039.85|0
1621596020000|2021-05-21 11:20:20|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|5040.34|0
1621596030000|2021-05-21 11:20:30|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|5040.06|0
1621596040000|2021-05-21 11:20:40|5040.02|5040.02|5039.49|5039.49|5040.02|5040.02|5039.49|5039.49|0
1621596050000|2021-05-21 11:20:50|5038.91|5038.91|5038.22|5038.22|5038.91|5038.91|5038.22|5038.22|0
1621596060000|2021-05-21 11:21:00|5038|5038|5038|5038|5038|5038|5038|5038|0
1621596080000|2021-05-21 11:21:20|5037.98|5037.98|5037.7|5037.7|5037.98|5037.98|5037.7|5037.7|0
1621596090000|2021-05-21 11:21:30|5036.83|5036.83|5036.52|5036.52|5036.83|5036.83|5036.52|5036.52|0
1621596100000|2021-05-21 11:21:40|5036.24|5036.24|5036.24|5036.24|5036.24|5036.24|5036.24|5036.24|0
1621596120000|2021-05-21 11:22:00|5035.95|5035.95|5034.87|5034.87|5036.24|5036.24|5034.63|5034.63|0
1621596130000|2021-05-21 11:22:10|5035.16|5035.16|5036.41|5036.41|5036.41|5036.41|5035.16|5035.16|0
1621596170000|2021-05-21 11:22:50|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|0
1621596180000|2021-05-21 11:23:00|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|0
1621596230000|2021-05-21 11:23:50|5037.8|5037.8|5038.37|5038.37|5038.37|5038.37|5037.8|5037.8|0
1621596250000|2021-05-21 11:24:10|5038.81|5038.81|5038.65|5038.65|5038.86|5038.86|5038.65|5038.65|0
1621596270000|2021-05-21 11:24:30|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|0
1621596300000|2021-05-21 11:25:00|5038.43|5038.43|5039.01|5039.01|5039.3|5039.3|5038.43|5038.43|0
1621596310000|2021-05-21 11:25:10|5038.43|5038.43|5038.72|5038.72|5038.72|5038.72|5038.43|5038.43|0
1621596320000|2021-05-21 11:25:20|5038.96|5038.96|5039|5039|5039|5039|5038.96|5038.96|0
1621596330000|2021-05-21 11:25:30|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|5038.23|0
1621596340000|2021-05-21 11:25:40|5037.58|5037.58|5037.58|5037.58|5037.58|5037.58|5037.58|5037.58|0
1621596350000|2021-05-21 11:25:50|5037.8|5037.8|5037.8|5037.8|5037.8|5037.8|5037.8|5037.8|0
1621596360000|2021-05-21 11:26:00|5037.78|5037.78|5036.85|5036.85|5037.78|5037.78|5036.85|5036.85|0
1621596370000|2021-05-21 11:26:10|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|0
1621596380000|2021-05-21 11:26:20|5036.35|5036.35|5035.87|5035.87|5036.35|5036.35|5035.87|5035.87|0
1621596390000|2021-05-21 11:26:30|5035.37|5035.37|5035.13|5035.13|5035.37|5035.37|5035.13|5035.13|0
1621596410000|2021-05-21 11:26:50|5035.65|5035.65|5035.89|5035.89|5035.89|5035.89|5035.65|5035.65|0
1621596420000|2021-05-21 11:27:00|5035.85|5035.85|5035.62|5035.62|5035.85|5035.85|5035.62|5035.62|0
1621596440000|2021-05-21 11:27:20|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|5036.09|0
1621596470000|2021-05-21 11:27:50|5037.27|5037.27|5037.27|5037.27|5037.27|5037.27|5037.27|5037.27|0
1621596480000|2021-05-21 11:28:00|5037.75|5037.75|5038.76|5038.76|5039|5039|5037.75|5037.75|0
1621596500000|2021-05-21 11:28:20|5038.47|5038.47|5038.5|5038.5|5038.5|5038.5|5038.47|5038.47|0
1621596510000|2021-05-21 11:28:30|5038.98|5038.98|5038.98|5038.98|5038.98|5038.98|5038.98|5038.98|0
1621596530000|2021-05-21 11:28:50|5039.27|5039.27|5039.48|5039.48|5039.48|5039.48|5039.27|5039.27|0
1621596540000|2021-05-21 11:29:00|5039.27|5039.27|5040.74|5040.74|5040.74|5040.74|5039.27|5039.27|0
1621596550000|2021-05-21 11:29:10|5040.78|5040.78|5041.3|5041.3|5041.59|5041.59|5040.78|5040.78|0
1621596570000|2021-05-21 11:29:30|5040.95|5040.95|5041.19|5041.19|5041.2|5041.2|5040.95|5040.95|0
1621596580000|2021-05-21 11:29:40|5041.66|5041.66|5041.61|5041.61|5041.66|5041.66|5041.55|5041.55|0
1621596590000|2021-05-21 11:29:50|5041.55|5041.55|5041.8|5041.8|5041.8|5041.8|5041.51|5041.51|0
1621596600000|2021-05-21 11:30:00|5041.78|5041.78|5041.47|5041.47|5041.78|5041.78|5041.45|5041.45|0
1621596610000|2021-05-21 11:30:10|5041.71|5041.71|5042.31|5042.31|5042.33|5042.33|5041.71|5041.71|0
1621596620000|2021-05-21 11:30:20|5042.59|5042.59|5042.98|5042.98|5042.98|5042.98|5042.59|5042.59|0
1621596630000|2021-05-21 11:30:30|5042.94|5042.94|5042.9|5042.9|5043|5043|5042.9|5042.9|0
1621596640000|2021-05-21 11:30:40|5042.92|5042.92|5042.86|5042.86|5042.92|5042.92|5042.86|5042.86|0
1621596650000|2021-05-21 11:30:50|5042.84|5042.84|5043.33|5043.33|5043.33|5043.33|5042.84|5042.84|0
1621596670000|2021-05-21 11:31:10|5043.43|5043.43|5043.45|5043.45|5043.45|5043.45|5043.43|5043.43|0
1621596680000|2021-05-21 11:31:20|5043.47|5043.47|5044.16|5044.16|5044.16|5044.16|5043.47|5043.47|0
1621596690000|2021-05-21 11:31:30|5043.87|5043.87|5044.27|5044.27|5044.27|5044.27|5043.87|5043.87|0
1621596700000|2021-05-21 11:31:40|5044.21|5044.21|5044.13|5044.13|5044.21|5044.21|5044.13|5044.13|0
1621596720000|2021-05-21 11:32:00|5044.27|5044.27|5044.3|5044.3|5044.3|5044.3|5044.27|5044.27|0
1621596730000|2021-05-21 11:32:10|5044.07|5044.07|5043.54|5043.54|5044.18|5044.18|5043.54|5043.54|0
1621596740000|2021-05-21 11:32:20|5043.78|5043.78|5044.07|5044.07|5044.07|5044.07|5043.78|5043.78|0
1621596750000|2021-05-21 11:32:30|5044.11|5044.11|5044.26|5044.26|5044.26|5044.26|5044.11|5044.11|0
1621596760000|2021-05-21 11:32:40|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|5044.22|0
1621596770000|2021-05-21 11:32:50|5043.93|5043.93|5043.02|5043.02|5043.93|5043.93|5043.02|5043.02|0
1621596790000|2021-05-21 11:33:10|5042.73|5042.73|5043.02|5043.02|5043.02|5043.02|5042.73|5042.73|0
1621596800000|2021-05-21 11:33:20|5043.55|5043.55|5043.26|5043.26|5043.55|5043.55|5043.26|5043.26|0
1621596810000|2021-05-21 11:33:30|5043.79|5043.79|5043.79|5043.79|5043.79|5043.79|5043.77|5043.77|0
1621596820000|2021-05-21 11:33:40|5043.77|5043.77|5043.87|5043.87|5043.87|5043.87|5043.77|5043.77|0
1621596830000|2021-05-21 11:33:50|5044.59|5044.59|5043.89|5043.89|5044.59|5044.59|5043.89|5043.89|0
1621596840000|2021-05-21 11:34:00|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|5043.6|0
1621596850000|2021-05-21 11:34:10|5043.89|5043.89|5043.89|5043.89|5043.89|5043.89|5043.89|5043.89|0
1621596870000|2021-05-21 11:34:30|5044.18|5044.18|5044.18|5044.18|5044.18|5044.18|5044.18|5044.18|0
1621596880000|2021-05-21 11:34:40|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|0
1621596890000|2021-05-21 11:34:50|5043.96|5043.96|5043.96|5043.96|5043.96|5043.96|5043.96|5043.96|0
1621596900000|2021-05-21 11:35:00|5043.95|5043.95|5043.96|5043.96|5043.96|5043.96|5043.95|5043.95|0
1621596910000|2021-05-21 11:35:10|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|0
1621596930000|2021-05-21 11:35:30|5043.62|5043.62|5043.16|5043.16|5043.62|5043.62|5043.16|5043.16|0
1621596950000|2021-05-21 11:35:50|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|0
1621596970000|2021-05-21 11:36:10|5043.41|5043.41|5043.87|5043.87|5044.16|5044.16|5043.41|5043.41|0
1621596990000|2021-05-21 11:36:30|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|5043.65|0
1621597000000|2021-05-21 11:36:40|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|5043.59|0
1621597020000|2021-05-21 11:37:00|5043.35|5043.35|5043.01|5043.01|5043.35|5043.35|5043.01|5043.01|0
1621597050000|2021-05-21 11:37:30|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|5042.77|0
1621597060000|2021-05-21 11:37:40|5041.64|5041.64|5040.61|5040.61|5041.64|5041.64|5040.61|5040.61|0
1621597070000|2021-05-21 11:37:50|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|5040.85|0
1621597080000|2021-05-21 11:38:00|5041.06|5041.06|5041.52|5041.52|5041.52|5041.52|5041.06|5041.06|0
1621597110000|2021-05-21 11:38:30|5041.28|5041.28|5040.85|5040.85|5041.28|5041.28|5040.85|5040.85|0
1621597120000|2021-05-21 11:38:40|5040.89|5040.89|5042.09|5042.09|5042.09|5042.09|5040.89|5040.89|0
1621597130000|2021-05-21 11:38:50|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|0
1621597140000|2021-05-21 11:39:00|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|5042.52|0
1621597150000|2021-05-21 11:39:10|5042.55|5042.55|5042.55|5042.55|5042.55|5042.55|5042.55|5042.55|0
1621597170000|2021-05-21 11:39:30|5042.6|5042.6|5043.19|5043.19|5043.48|5043.48|5042.6|5042.6|0
1621597180000|2021-05-21 11:39:40|5043.84|5043.84|5043.84|5043.84|5043.84|5043.84|5043.84|5043.84|0
1621597190000|2021-05-21 11:39:50|5043.41|5043.41|5043.41|5043.41|5043.41|5043.41|5043.41|5043.41|0
1621597200000|2021-05-21 11:40:00|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|5043.12|0
1621597210000|2021-05-21 11:40:10|5043.41|5043.41|5043.44|5043.44|5043.44|5043.44|5043.41|5043.41|0
1621597220000|2021-05-21 11:40:20|5043.97|5043.97|5046.4|5046.4|5046.69|5046.69|5043.97|5043.97|0
1621597230000|2021-05-21 11:40:30|5046.43|5046.43|5049.15|5049.15|5049.15|5049.15|5046.43|5046.43|0
1621597240000|2021-05-21 11:40:40|5048.86|5048.86|5048.41|5048.41|5049.1|5049.1|5048.41|5048.41|0
1621597250000|2021-05-21 11:40:50|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|0
1621597270000|2021-05-21 11:41:10|5048|5048|5047.76|5047.76|5048|5048|5047.76|5047.76|0
1621597280000|2021-05-21 11:41:20|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|5047.52|0
1621597290000|2021-05-21 11:41:30|5047.23|5047.23|5045.65|5045.65|5047.23|5047.23|5045.65|5045.65|0
1621597300000|2021-05-21 11:41:40|5044.5|5044.5|5045.03|5045.03|5045.03|5045.03|5044.5|5044.5|0
1621597310000|2021-05-21 11:41:50|5045.31|5045.31|5045.31|5045.31|5045.31|5045.31|5045.31|5045.31|0
1621597320000|2021-05-21 11:42:00|5045.6|5045.6|5047.23|5047.23|5047.23|5047.23|5045.6|5045.6|0
1621597330000|2021-05-21 11:42:10|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|5047.47|0
1621597340000|2021-05-21 11:42:20|5048.05|5048.05|5049.61|5049.61|5049.61|5049.61|5048.05|5048.05|0
1621597350000|2021-05-21 11:42:30|5049.32|5049.32|5049.28|5049.28|5049.5|5049.5|5049.03|5049.03|0
1621597360000|2021-05-21 11:42:40|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|5048.7|0
1621597370000|2021-05-21 11:42:50|5048.46|5048.46|5048.46|5048.46|5048.46|5048.46|5048.46|5048.46|0
1621597380000|2021-05-21 11:43:00|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|5047.72|0
1621597390000|2021-05-21 11:43:10|5048.01|5048.01|5050.43|5050.43|5050.43|5050.43|5048.01|5048.01|0
1621597400000|2021-05-21 11:43:20|5050.91|5050.91|5051.85|5051.85|5051.85|5051.85|5050.91|5050.91|0
1621597410000|2021-05-21 11:43:30|5051.9|5051.9|5051.92|5051.92|5052.16|5052.16|5051.9|5051.9|0
1621597420000|2021-05-21 11:43:40|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|5052.5|0
1621597430000|2021-05-21 11:43:50|5052.28|5052.28|5052.04|5052.04|5052.28|5052.28|5052.04|5052.04|0
1621597450000|2021-05-21 11:44:10|5052.28|5052.28|5052.71|5052.71|5052.71|5052.71|5052.28|5052.28|0
1621597460000|2021-05-21 11:44:20|5053|5053|5053.48|5053.48|5053.48|5053.48|5053|5053|0
1621597470000|2021-05-21 11:44:30|5053.77|5053.77|5053.77|5053.77|5053.77|5053.77|5053.77|5053.77|0
1621597480000|2021-05-21 11:44:40|5053.8|5053.8|5053.03|5053.03|5053.8|5053.8|5053.03|5053.03|0
1621597520000|2021-05-21 11:45:20|5052.94|5052.94|5052.92|5052.92|5052.94|5052.94|5052.92|5052.92|0
1621597530000|2021-05-21 11:45:30|5052.98|5052.98|5052.69|5052.69|5052.98|5052.98|5052.69|5052.69|0
1621597540000|2021-05-21 11:45:40|5052.4|5052.4|5052.78|5052.78|5052.78|5052.78|5052.4|5052.4|0
1621597550000|2021-05-21 11:45:50|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|5052.57|0
1621597560000|2021-05-21 11:46:00|5051.82|5051.82|5051.06|5051.06|5051.82|5051.82|5051.06|5051.06|0
1621597570000|2021-05-21 11:46:10|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|5051.77|0
1621597580000|2021-05-21 11:46:20|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|5052.06|0
1621597590000|2021-05-21 11:46:30|5052.5|5052.5|5052.26|5052.26|5052.97|5052.97|5052.26|5052.26|0
1621597600000|2021-05-21 11:46:40|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|0
1621597610000|2021-05-21 11:46:50|5051.75|5051.75|5051.53|5051.53|5051.75|5051.75|5051.52|5051.52|0
1621597640000|2021-05-21 11:47:20|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|0
1621597650000|2021-05-21 11:47:30|5051.94|5051.94|5051.94|5051.94|5051.94|5051.94|5051.94|5051.94|0
1621597660000|2021-05-21 11:47:40|5052.16|5052.16|5051.87|5051.87|5052.16|5052.16|5051.87|5051.87|0
1621597680000|2021-05-21 11:48:00|5052.16|5052.16|5051.94|5051.94|5052.16|5052.16|5051.94|5051.94|0
1621597690000|2021-05-21 11:48:10|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|5051.7|0
1621597700000|2021-05-21 11:48:20|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|5051.41|0
1621597710000|2021-05-21 11:48:30|5051.2|5051.2|5050.98|5050.98|5051.2|5051.2|5050.98|5050.98|0
1621597720000|2021-05-21 11:48:40|5051.2|5051.2|5051.99|5051.99|5051.99|5051.99|5051.2|5051.2|0
1621597740000|2021-05-21 11:49:00|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|0
1621597750000|2021-05-21 11:49:10|5051.94|5051.94|5051.51|5051.51|5051.94|5051.94|5051.51|5051.51|0
1621597760000|2021-05-21 11:49:20|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|5051.27|0
1621597780000|2021-05-21 11:49:40|5050.76|5050.76|5050.47|5050.47|5050.76|5050.76|5050.42|5050.42|0
1621597790000|2021-05-21 11:49:50|5050.68|5050.68|5051.57|5051.57|5051.57|5051.57|5050.68|5050.68|0
1621597800000|2021-05-21 11:50:00|5051.81|5051.81|5052.63|5052.63|5052.63|5052.63|5051.81|5051.81|0
1621597810000|2021-05-21 11:50:10|5052.87|5052.87|5054.02|5054.02|5054.24|5054.24|5052.87|5052.87|0
1621597820000|2021-05-21 11:50:20|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|0
1621597840000|2021-05-21 11:50:40|5054.02|5054.02|5054.89|5054.89|5054.89|5054.89|5054.02|5054.02|0
1621597850000|2021-05-21 11:50:50|5055.46|5055.46|5055.17|5055.17|5055.46|5055.46|5055.17|5055.17|0
1621597860000|2021-05-21 11:51:00|5054.96|5054.96|5055.15|5055.15|5055.44|5055.44|5054.96|5054.96|0
1621597870000|2021-05-21 11:51:10|5054.86|5054.86|5054.64|5054.64|5054.86|5054.86|5054.64|5054.64|0
1621597890000|2021-05-21 11:51:30|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|5054.35|0
1621597910000|2021-05-21 11:51:50|5054.38|5054.38|5054.38|5054.38|5054.38|5054.38|5054.38|5054.38|0
1621597930000|2021-05-21 11:52:10|5053.93|5053.93|5053.93|5053.93|5053.93|5053.93|5053.93|5053.93|0
1621597950000|2021-05-21 11:52:30|5054.14|5054.14|5056.11|5056.11|5056.11|5056.11|5054.09|5054.09|0
1621597960000|2021-05-21 11:52:40|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|5055.65|0
1621597970000|2021-05-21 11:52:50|5055.41|5055.41|5055.99|5055.99|5055.99|5055.99|5055.41|5055.41|0
1621597990000|2021-05-21 11:53:10|5056.23|5056.23|5055.65|5055.65|5056.23|5056.23|5055.65|5055.65|0
1621598000000|2021-05-21 11:53:20|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|5055.94|0
1621598010000|2021-05-21 11:53:30|5056.23|5056.23|5055.7|5055.7|5056.45|5056.45|5055.7|5055.7|0
1621598020000|2021-05-21 11:53:40|5055.74|5055.74|5055.43|5055.43|5055.74|5055.74|5055.43|5055.43|0
1621598030000|2021-05-21 11:53:50|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|5055.72|0
1621598040000|2021-05-21 11:54:00|5056.01|5056.01|5055.79|5055.79|5056.01|5056.01|5055.72|5055.72|0
1621598050000|2021-05-21 11:54:10|5056.08|5056.08|5056.01|5056.01|5056.08|5056.08|5056.01|5056.01|0
1621598070000|2021-05-21 11:54:30|5056.24|5056.24|5056.95|5056.95|5056.99|5056.99|5056.24|5056.24|0
1621598080000|2021-05-21 11:54:40|5057.52|5057.52|5057.23|5057.23|5057.52|5057.52|5057.23|5057.23|0
1621598090000|2021-05-21 11:54:50|5056.95|5056.95|5056.71|5056.71|5056.95|5056.95|5056.71|5056.71|0
1621598100000|2021-05-21 11:55:00|5056.42|5056.42|5055.39|5055.39|5056.42|5056.42|5055.39|5055.39|0
1621598120000|2021-05-21 11:55:20|5055.67|5055.67|5055.67|5055.67|5055.71|5055.71|5055.67|5055.67|0
1621598150000|2021-05-21 11:55:50|5056.11|5056.11|5055.8|5055.8|5057|5057|5055.8|5055.8|0
1621598160000|2021-05-21 11:56:00|5055.22|5055.22|5054.98|5054.98|5055.22|5055.22|5054.98|5054.98|0
1621598210000|2021-05-21 11:56:50|5054.76|5054.76|5054.31|5054.31|5054.76|5054.76|5054.09|5054.09|0
1621598230000|2021-05-21 11:57:10|5054.6|5054.6|5052.41|5052.41|5054.6|5054.6|5052.41|5052.41|0
1621598250000|2021-05-21 11:57:30|5053.28|5053.28|5053.88|5053.88|5053.88|5053.88|5053.28|5053.28|0
1621598280000|2021-05-21 11:58:00|5054.52|5054.52|5054.52|5054.52|5054.52|5054.52|5054.52|5054.52|0
1621598290000|2021-05-21 11:58:10|5054.96|5054.96|5054.52|5054.52|5054.96|5054.96|5054.52|5054.52|0
1621598310000|2021-05-21 11:58:30|5055|5055|5055.22|5055.22|5055.22|5055.22|5055|5055|0
1621598320000|2021-05-21 11:58:40|5055.46|5055.46|5055.96|5055.96|5056.25|5056.25|5055.46|5055.46|0
1621598330000|2021-05-21 11:58:50|5055.48|5055.48|5055.48|5055.48|5055.48|5055.48|5055.48|5055.48|0
1621598340000|2021-05-21 11:59:00|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|5055.27|0
1621598360000|2021-05-21 11:59:20|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|0
1621598380000|2021-05-21 11:59:40|5054.81|5054.81|5054.81|5054.81|5054.81|5054.81|5054.81|5054.81|0
1621598390000|2021-05-21 11:59:50|5054.57|5054.57|5053.61|5053.61|5054.57|5054.57|5053.61|5053.61|0
1621598400000|2021-05-21 12:00:00|5053.33|5053.33|5053.09|5053.09|5053.33|5053.33|5053.09|5053.09|0
1621598410000|2021-05-21 12:00:10|5052.87|5052.87|5052.6|5052.6|5052.89|5052.89|5052.6|5052.6|0
1621598420000|2021-05-21 12:00:20|5052.17|5052.17|5050.31|5050.31|5052.17|5052.17|5050.31|5050.31|0
1621598430000|2021-05-21 12:00:30|5050.1|5050.1|5050.02|5050.02|5050.1|5050.1|5050.02|5050.02|0
1621598440000|2021-05-21 12:00:40|5049.54|5049.54|5049.78|5049.78|5049.78|5049.78|5049.54|5049.54|0
1621598470000|2021-05-21 12:01:10|5049.31|5049.31|5049.25|5049.25|5049.31|5049.31|5049.25|5049.25|0
1621598490000|2021-05-21 12:01:30|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|5049.23|0
1621598520000|2021-05-21 12:02:00|5048.94|5048.94|5048.72|5048.72|5048.94|5048.94|5048.72|5048.72|0
1621598530000|2021-05-21 12:02:10|5047.57|5047.57|5047.57|5047.57|5047.57|5047.57|5047.57|5047.57|0
1621598540000|2021-05-21 12:02:20|5047.86|5047.86|5047.6|5047.6|5047.86|5047.86|5047.6|5047.6|0
1621598560000|2021-05-21 12:02:40|5048.08|5048.08|5047.36|5047.36|5048.08|5048.08|5047.36|5047.36|0
1621598570000|2021-05-21 12:02:50|5047.07|5047.07|5045.99|5045.99|5047.07|5047.07|5045.99|5045.99|0
1621598590000|2021-05-21 12:03:10|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|0
1621598600000|2021-05-21 12:03:20|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|5045.75|0
1621598630000|2021-05-21 12:03:50|5046.81|5046.81|5047.31|5047.31|5047.31|5047.31|5046.81|5046.81|0
1621598640000|2021-05-21 12:04:00|5047.55|5047.55|5047.55|5047.55|5047.55|5047.55|5047.55|5047.55|0
1621598680000|2021-05-21 12:04:40|5047.84|5047.84|5048.51|5048.51|5048.51|5048.51|5047.84|5047.84|0
1621598690000|2021-05-21 12:04:50|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|5048.75|0
1621598710000|2021-05-21 12:05:10|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|5048.06|0
1621598720000|2021-05-21 12:05:20|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|5048.49|0
1621598730000|2021-05-21 12:05:30|5049.07|5049.07|5050.09|5050.09|5050.09|5050.09|5049.07|5049.07|0
1621598750000|2021-05-21 12:05:50|5050.13|5050.13|5050.35|5050.35|5050.35|5050.35|5050.13|5050.13|0
1621598760000|2021-05-21 12:06:00|5050.92|5050.92|5051.16|5051.16|5051.16|5051.16|5050.92|5050.92|0
1621598770000|2021-05-21 12:06:10|5051.64|5051.64|5052.35|5052.35|5052.35|5052.35|5051.64|5051.64|0
1621598780000|2021-05-21 12:06:20|5052.64|5052.64|5052.64|5052.64|5052.64|5052.64|5052.64|5052.64|0
1621598790000|2021-05-21 12:06:30|5052.88|5052.88|5052.88|5052.88|5052.88|5052.88|5052.88|5052.88|0
1621598800000|2021-05-21 12:06:40|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|0
1621598810000|2021-05-21 12:06:50|5052.94|5052.94|5052.94|5052.94|5052.94|5052.94|5052.94|5052.94|0
1621598820000|2021-05-21 12:07:00|5053.52|5053.52|5053.53|5053.53|5053.53|5053.53|5053.52|5053.52|0
1621598830000|2021-05-21 12:07:10|5053.32|5053.32|5053.53|5053.53|5053.53|5053.53|5053.32|5053.32|0
1621598840000|2021-05-21 12:07:20|5053.05|5053.05|5052.74|5052.74|5053.05|5053.05|5052.38|5052.38|0
1621598850000|2021-05-21 12:07:30|5053.32|5053.32|5053.83|5053.83|5053.83|5053.83|5053.32|5053.32|0
1621598860000|2021-05-21 12:07:40|5054.3|5054.3|5054.52|5054.52|5054.52|5054.52|5054.3|5054.3|0
1621598870000|2021-05-21 12:07:50|5054.74|5054.74|5054.45|5054.45|5055.03|5055.03|5054.45|5054.45|0
1621598880000|2021-05-21 12:08:00|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|0
1621598890000|2021-05-21 12:08:10|5055.5|5055.5|5056.25|5056.25|5056.25|5056.25|5055.5|5055.5|0
1621598900000|2021-05-21 12:08:20|5056.46|5056.46|5056.68|5056.68|5056.9|5056.9|5056.46|5056.46|0
1621598930000|2021-05-21 12:08:50|5056.97|5056.97|5057.45|5057.45|5057.45|5057.45|5056.97|5056.97|0
1621598940000|2021-05-21 12:09:00|5057.74|5057.74|5057.97|5057.97|5057.97|5057.97|5057.74|5057.74|0
1621598950000|2021-05-21 12:09:10|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|5057.74|0
1621598960000|2021-05-21 12:09:20|5057.45|5057.45|5056.01|5056.01|5057.45|5057.45|5056.01|5056.01|0
1621598980000|2021-05-21 12:09:40|5055.72|5055.72|5055.19|5055.19|5055.72|5055.72|5055.19|5055.19|0
1621598990000|2021-05-21 12:09:50|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|5054.9|0
1621599000000|2021-05-21 12:10:00|5055.19|5055.19|5055.19|5055.19|5055.19|5055.19|5055.19|5055.19|0
1621599010000|2021-05-21 12:10:10|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|5055.43|0
1621599020000|2021-05-21 12:10:20|5055.21|5055.21|5054.45|5054.45|5055.21|5055.21|5054.45|5054.45|0
1621599030000|2021-05-21 12:10:30|5054.69|5054.69|5055.5|5055.5|5055.5|5055.5|5054.69|5054.69|0
1621599050000|2021-05-21 12:10:50|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|0
1621599060000|2021-05-21 12:11:00|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|0
1621599070000|2021-05-21 12:11:10|5054.81|5054.81|5054.57|5054.57|5054.81|5054.81|5054.57|5054.57|0
1621599080000|2021-05-21 12:11:20|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|5054.28|0
1621599110000|2021-05-21 12:11:50|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|5055.05|0
1621599120000|2021-05-21 12:12:00|5055.26|5055.26|5055.55|5055.55|5055.55|5055.55|5055.26|5055.26|0
1621599140000|2021-05-21 12:12:20|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|5055.26|0
1621599150000|2021-05-21 12:12:30|5055.23|5055.23|5055.22|5055.22|5055.23|5055.23|5055.22|5055.22|0
1621599170000|2021-05-21 12:12:50|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|5055.2|0
1621599180000|2021-05-21 12:13:00|5054.98|5054.98|5053.71|5053.71|5054.98|5054.98|5053.71|5053.71|0
1621599200000|2021-05-21 12:13:20|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|5053.5|0
1621599210000|2021-05-21 12:13:30|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|5053.73|0
1621599230000|2021-05-21 12:13:50|5053.78|5053.78|5053.78|5053.78|5053.78|5053.78|5053.78|5053.78|0
1621599240000|2021-05-21 12:14:00|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|0
1621599250000|2021-05-21 12:14:10|5053.01|5053.01|5053.01|5053.01|5053.01|5053.01|5053.01|5053.01|0
1621599260000|2021-05-21 12:14:20|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|5053.3|0
1621599270000|2021-05-21 12:14:30|5053.54|5053.54|5053.83|5053.83|5053.83|5053.83|5053.54|5053.54|0
1621599280000|2021-05-21 12:14:40|5054.07|5054.07|5054.64|5054.64|5054.64|5054.64|5054.07|5054.07|0
1621599290000|2021-05-21 12:14:50|5054.93|5054.93|5056.06|5056.06|5056.06|5056.06|5054.93|5054.93|0
1621599300000|2021-05-21 12:15:00|5056.35|5056.35|5056.35|5056.35|5056.35|5056.35|5056.35|5056.35|0
1621599310000|2021-05-21 12:15:10|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|5056.06|0
1621599330000|2021-05-21 12:15:30|5056.64|5056.64|5056.64|5056.64|5056.64|5056.64|5056.64|5056.64|0
1621599340000|2021-05-21 12:15:40|5056.88|5056.88|5056.85|5056.85|5056.88|5056.88|5056.85|5056.85|0
1621599350000|2021-05-21 12:15:50|5056.56|5056.56|5055.79|5055.79|5056.56|5056.56|5055.79|5055.79|0
1621599360000|2021-05-21 12:16:00|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|5055.57|0
1621599380000|2021-05-21 12:16:20|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|0
1621599390000|2021-05-21 12:16:30|5054.88|5054.88|5054.88|5054.88|5054.88|5054.88|5054.88|5054.88|0
1621599400000|2021-05-21 12:16:40|5054.66|5054.66|5054.37|5054.37|5054.66|5054.66|5054.37|5054.37|0
1621599410000|2021-05-21 12:16:50|5054.66|5054.66|5054.66|5054.66|5054.66|5054.66|5054.66|5054.66|0
1621599420000|2021-05-21 12:17:00|5054.37|5054.37|5055.26|5055.26|5055.5|5055.5|5054.37|5054.37|0
1621599430000|2021-05-21 12:17:10|5056.08|5056.08|5056.08|5056.08|5056.08|5056.08|5056.08|5056.08|0
1621599450000|2021-05-21 12:17:30|5055.84|5055.84|5055.6|5055.6|5055.84|5055.84|5055.6|5055.6|0
1621599460000|2021-05-21 12:17:40|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|5055.36|0
1621599470000|2021-05-21 12:17:50|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|5055.14|0
1621599480000|2021-05-21 12:18:00|5055.91|5055.91|5055.91|5055.91|5055.91|5055.91|5055.91|5055.91|0
1621599490000|2021-05-21 12:18:10|5056.01|5056.01|5056.01|5056.01|5056.01|5056.01|5056.01|5056.01|0
1621599500000|2021-05-21 12:18:20|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|0
1621599510000|2021-05-21 12:18:30|5056.9|5056.9|5056.68|5056.68|5056.9|5056.9|5056.68|5056.68|0
1621599520000|2021-05-21 12:18:40|5056.44|5056.44|5056.44|5056.44|5056.44|5056.44|5056.44|5056.44|0
1621599530000|2021-05-21 12:18:50|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|5056.66|0
1621599540000|2021-05-21 12:19:00|5056.9|5056.9|5057.18|5057.18|5057.47|5057.47|5056.9|5056.9|0
1621599560000|2021-05-21 12:19:20|5056.97|5056.97|5055.7|5055.7|5056.97|5056.97|5055.7|5055.7|0
1621599580000|2021-05-21 12:19:40|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|5055.41|0
1621599590000|2021-05-21 12:19:50|5054.45|5054.45|5053.46|5053.46|5054.45|5054.45|5053.18|5053.18|0
1621599600000|2021-05-21 12:20:00|5054.04|5054.04|5055.22|5055.22|5055.22|5055.22|5054.04|5054.04|0
1621599610000|2021-05-21 12:20:10|5055.7|5055.7|5055.99|5055.99|5055.99|5055.99|5055.7|5055.7|0
1621599620000|2021-05-21 12:20:20|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|5056.28|0
1621599630000|2021-05-21 12:20:30|5057.14|5057.14|5057.13|5057.13|5057.14|5057.14|5057.13|5057.13|0
1621599640000|2021-05-21 12:20:40|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|5057.37|0
1621599650000|2021-05-21 12:20:50|5056.91|5056.91|5056.34|5056.34|5056.91|5056.91|5056.34|5056.34|0
1621599660000|2021-05-21 12:21:00|5055.18|5055.18|5055.57|5055.57|5055.57|5055.57|5054.7|5054.7|0
1621599670000|2021-05-21 12:21:10|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|5055.81|0
1621599680000|2021-05-21 12:21:20|5055.82|5055.82|5055.58|5055.58|5055.82|5055.82|5055.58|5055.58|0
1621599690000|2021-05-21 12:21:30|5055.6|5055.6|5055.6|5055.6|5055.6|5055.6|5055.6|5055.6|0
1621599700000|2021-05-21 12:21:40|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|5055.84|0
1621599710000|2021-05-21 12:21:50|5056.7|5056.7|5056.7|5056.7|5056.7|5056.7|5056.7|5056.7|0
1621599720000|2021-05-21 12:22:00|5056.41|5056.41|5055.55|5055.55|5056.41|5056.41|5055.55|5055.55|0
1621599730000|2021-05-21 12:22:10|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|0
1621599740000|2021-05-21 12:22:20|5055.23|5055.23|5055.01|5055.01|5055.23|5055.23|5055.01|5055.01|0
1621599770000|2021-05-21 12:22:50|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|0
1621599780000|2021-05-21 12:23:00|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|5055.11|0
1621599790000|2021-05-21 12:23:10|5055.33|5055.33|5055.11|5055.11|5055.33|5055.33|5055.11|5055.11|0
1621599810000|2021-05-21 12:23:30|5055.62|5055.62|5055.62|5055.62|5055.62|5055.62|5055.62|5055.62|0
1621599830000|2021-05-21 12:23:50|5055.13|5055.13|5054.84|5054.84|5055.13|5055.13|5054.84|5054.84|0
1621599840000|2021-05-21 12:24:00|5054.63|5054.63|5054.59|5054.59|5054.63|5054.63|5054.59|5054.59|0
1621599850000|2021-05-21 12:24:10|5054.57|5054.57|5053.99|5053.99|5054.57|5054.57|5053.99|5053.99|0
1621599860000|2021-05-21 12:24:20|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|5053.42|0
1621599870000|2021-05-21 12:24:30|5053.7|5053.7|5052.84|5052.84|5053.7|5053.7|5052.84|5052.84|0
1621599880000|2021-05-21 12:24:40|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|5053.13|0
1621599900000|2021-05-21 12:25:00|5052.89|5052.89|5052.89|5052.89|5052.89|5052.89|5052.89|5052.89|0
1621599910000|2021-05-21 12:25:10|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|5052.86|0
1621599920000|2021-05-21 12:25:20|5053.15|5053.15|5053.1|5053.1|5053.15|5053.15|5053.1|5053.1|0
1621599940000|2021-05-21 12:25:40|5052.86|5052.86|5053.1|5053.1|5053.1|5053.1|5052.86|5052.86|0
1621599950000|2021-05-21 12:25:50|5053.34|5053.34|5053.34|5053.34|5053.34|5053.34|5053.34|5053.34|0
1621599960000|2021-05-21 12:26:00|5053.12|5053.12|5053.96|5053.96|5053.96|5053.96|5053.12|5053.12|0
1621599970000|2021-05-21 12:26:10|5053.21|5053.21|5053.45|5053.45|5053.45|5053.45|5053.21|5053.21|0
1621599980000|2021-05-21 12:26:20|5053.21|5053.21|5052.68|5052.68|5053.21|5053.21|5052.35|5052.35|0
1621599990000|2021-05-21 12:26:30|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|5052.92|0
1621600010000|2021-05-21 12:26:50|5052.63|5052.63|5051.94|5051.94|5052.63|5052.63|5051.94|5051.94|0
1621600020000|2021-05-21 12:27:00|5052.18|5052.18|5051.75|5051.75|5052.18|5052.18|5051.75|5051.75|0
1621600030000|2021-05-21 12:27:10|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|5051.46|0
1621600040000|2021-05-21 12:27:20|5051.17|5051.17|5050.67|5050.67|5051.17|5051.17|5050.67|5050.67|0
1621600050000|2021-05-21 12:27:30|5050.43|5050.43|5050.43|5050.43|5050.43|5050.43|5050.43|5050.43|0
1621600060000|2021-05-21 12:27:40|5049.9|5049.9|5049.67|5049.67|5049.9|5049.9|5049.67|5049.67|0
1621600070000|2021-05-21 12:27:50|5049.43|5049.43|5049.67|5049.67|5049.67|5049.67|5049.43|5049.43|0
1621600080000|2021-05-21 12:28:00|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|5049.47|0
1621600090000|2021-05-21 12:28:10|5048.68|5048.68|5047.86|5047.86|5048.68|5048.68|5047.86|5047.86|0
1621600100000|2021-05-21 12:28:20|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|0
1621600110000|2021-05-21 12:28:30|5047.69|5047.69|5047.7|5047.7|5047.7|5047.7|5047.69|5047.69|0
1621600140000|2021-05-21 12:29:00|5047.46|5047.46|5047.25|5047.25|5047.46|5047.46|5047.25|5047.25|0
1621600150000|2021-05-21 12:29:10|5047.49|5047.49|5047.66|5047.66|5047.7|5047.7|5047.49|5047.49|0
1621600160000|2021-05-21 12:29:20|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|5047.95|0
1621600170000|2021-05-21 12:29:30|5048.19|5048.19|5048.48|5048.48|5048.48|5048.48|5048.19|5048.19|0
1621600180000|2021-05-21 12:29:40|5048.24|5048.24|5047.95|5047.95|5048.24|5048.24|5047.95|5047.95|0
1621600190000|2021-05-21 12:29:50|5047.71|5047.71|5047.47|5047.47|5047.71|5047.71|5047.47|5047.47|0
1621600200000|2021-05-21 12:30:00|5047.26|5047.26|5046.51|5046.51|5047.26|5047.26|5046.51|5046.51|0
1621600210000|2021-05-21 12:30:10|5047.25|5047.25|5047.25|5047.25|5047.25|5047.25|5047.25|5047.25|0
1621600220000|2021-05-21 12:30:20|5047.54|5047.54|5047.54|5047.54|5048.02|5048.02|5047.54|5047.54|0
1621600230000|2021-05-21 12:30:30|5047.58|5047.58|5047.07|5047.07|5047.81|5047.81|5047.07|5047.07|0
1621600240000|2021-05-21 12:30:40|5046.78|5046.78|5045.87|5045.87|5046.78|5046.78|5045.87|5045.87|0
1621600250000|2021-05-21 12:30:50|5045.63|5045.63|5045.41|5045.41|5045.63|5045.63|5045.41|5045.41|0
1621600260000|2021-05-21 12:31:00|5045.13|5045.13|5045.02|5045.02|5045.36|5045.36|5045.02|5045.02|0
1621600280000|2021-05-21 12:31:20|5044.98|5044.98|5044.76|5044.76|5044.98|5044.98|5044.76|5044.76|0
1621600300000|2021-05-21 12:31:40|5045|5045|5045|5045|5045|5045|5045|5045|0
1621600320000|2021-05-21 12:32:00|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|0
1621600330000|2021-05-21 12:32:10|5044.52|5044.52|5045.48|5045.48|5045.48|5045.48|5044.52|5044.52|0
1621600340000|2021-05-21 12:32:20|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|5045.19|0
1621600350000|2021-05-21 12:32:30|5045.16|5045.16|5044.12|5044.12|5045.16|5045.16|5044.12|5044.12|0
1621600370000|2021-05-21 12:32:50|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|5044.41|0
1621600380000|2021-05-21 12:33:00|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|5043.26|0
1621600390000|2021-05-21 12:33:10|5043.55|5043.55|5043.79|5043.79|5043.79|5043.79|5043.55|5043.55|0
1621600400000|2021-05-21 12:33:20|5044.08|5044.08|5044.66|5044.66|5044.66|5044.66|5044.08|5044.08|0
1621600440000|2021-05-21 12:34:00|5044.37|5044.37|5044.37|5044.37|5044.37|5044.37|5044.37|5044.37|0
1621600460000|2021-05-21 12:34:20|5044.08|5044.08|5043.79|5043.79|5044.08|5044.08|5043.79|5043.79|0
1621600470000|2021-05-21 12:34:30|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.21|5043.21|0
1621600490000|2021-05-21 12:34:50|5043.72|5043.72|5044.99|5044.99|5044.99|5044.99|5043.72|5043.72|0
1621600500000|2021-05-21 12:35:00|5044.75|5044.75|5044.99|5044.99|5044.99|5044.99|5044.75|5044.75|0
1621600530000|2021-05-21 12:35:30|5044.95|5044.95|5044.95|5044.95|5044.95|5044.95|5044.95|5044.95|0
1621600540000|2021-05-21 12:35:40|5045.19|5045.19|5045.22|5045.22|5045.22|5045.22|5045.19|5045.19|0
1621600570000|2021-05-21 12:36:10|5045.51|5045.51|5046.16|5046.16|5046.16|5046.16|5045.51|5045.51|0
1621600590000|2021-05-21 12:36:30|5045.92|5045.92|5045.42|5045.42|5045.92|5045.92|5045.42|5045.42|0
1621600600000|2021-05-21 12:36:40|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|5045.2|0
1621600610000|2021-05-21 12:36:50|5044.72|5044.72|5044.72|5044.72|5044.72|5044.72|5044.72|5044.72|0
1621600650000|2021-05-21 12:37:30|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|5045.01|0
1621600660000|2021-05-21 12:37:40|5046.16|5046.16|5047.36|5047.36|5047.36|5047.36|5046.16|5046.16|0
1621600670000|2021-05-21 12:37:50|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|0
1621600680000|2021-05-21 12:38:00|5048.36|5048.36|5048.4|5048.4|5048.4|5048.4|5048.36|5048.36|0
1621600690000|2021-05-21 12:38:10|5048.42|5048.42|5048.18|5048.18|5048.42|5048.42|5048.18|5048.18|0
1621600720000|2021-05-21 12:38:40|5048.15|5048.15|5047.87|5047.87|5048.15|5048.15|5047.87|5047.87|0
1621600730000|2021-05-21 12:38:50|5047.29|5047.29|5047.29|5047.29|5047.29|5047.29|5047.29|5047.29|0
1621600740000|2021-05-21 12:39:00|5047.58|5047.58|5047.58|5047.58|5047.58|5047.58|5047.58|5047.58|0
1621600770000|2021-05-21 12:39:30|5047.34|5047.34|5047.91|5047.91|5047.91|5047.91|5047.34|5047.34|0
1621600810000|2021-05-21 12:40:10|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|0
1621600830000|2021-05-21 12:40:30|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|5047.05|0
1621600840000|2021-05-21 12:40:40|5047.01|5047.01|5046.43|5046.43|5047.01|5047.01|5046.43|5046.43|0
1621600850000|2021-05-21 12:40:50|5046.41|5046.41|5046.41|5046.41|5046.41|5046.41|5046.41|5046.41|0
1621600860000|2021-05-21 12:41:00|5046.17|5046.17|5045.93|5045.93|5046.17|5046.17|5045.93|5045.93|0
1621600870000|2021-05-21 12:41:10|5045.91|5045.91|5045.91|5045.91|5045.91|5045.91|5045.91|5045.91|0
1621600880000|2021-05-21 12:41:20|5045.63|5045.63|5045.39|5045.39|5045.63|5045.63|5045.39|5045.39|0
1621600890000|2021-05-21 12:41:30|5045.63|5045.63|5045.63|5045.63|5045.63|5045.63|5045.63|5045.63|0
1621600910000|2021-05-21 12:41:50|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|0
1621600920000|2021-05-21 12:42:00|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|5045.93|0
1621600930000|2021-05-21 12:42:10|5045.72|5045.72|5046.01|5046.01|5046.01|5046.01|5045.72|5045.72|0
1621600940000|2021-05-21 12:42:20|5046.22|5046.22|5046.75|5046.75|5046.75|5046.75|5046.22|5046.22|0
1621600950000|2021-05-21 12:42:30|5046.46|5046.46|5046.17|5046.17|5046.46|5046.46|5046.17|5046.17|0
1621600960000|2021-05-21 12:42:40|5046.46|5046.46|5046.48|5046.48|5046.48|5046.48|5046.46|5046.46|0
1621600980000|2021-05-21 12:43:00|5046.52|5046.52|5046.52|5046.52|5046.52|5046.52|5046.52|5046.52|0
1621601000000|2021-05-21 12:43:20|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|5046.23|0
1621601020000|2021-05-21 12:43:40|5046.19|5046.19|5046.46|5046.46|5046.46|5046.46|5046.17|5046.17|0
1621601030000|2021-05-21 12:43:50|5046.25|5046.25|5045.72|5045.72|5046.25|5046.25|5045.72|5045.72|0
1621601060000|2021-05-21 12:44:20|5045.5|5045.5|5045|5045|5045.5|5045.5|5045|5045|0
1621601090000|2021-05-21 12:44:50|5044.78|5044.78|5045.07|5045.07|5045.07|5045.07|5044.78|5044.78|0
1621601100000|2021-05-21 12:45:00|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|5045.65|0
1621601120000|2021-05-21 12:45:20|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|5045.66|0
1621601140000|2021-05-21 12:45:40|5045.45|5045.45|5045.45|5045.45|5045.45|5045.45|5045.45|5045.45|0
1621601150000|2021-05-21 12:45:50|5044.87|5044.87|5044.39|5044.39|5045.09|5045.09|5044.39|5044.39|0
1621601160000|2021-05-21 12:46:00|5044.35|5044.35|5044.88|5044.88|5044.88|5044.88|5044.35|5044.35|0
1621601170000|2021-05-21 12:46:10|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|5045.12|0
1621601180000|2021-05-21 12:46:20|5045.77|5045.77|5046.53|5046.53|5046.53|5046.53|5045.77|5045.77|0
1621601190000|2021-05-21 12:46:30|5046.82|5046.82|5046.54|5046.54|5046.82|5046.82|5046.54|5046.54|0
1621601200000|2021-05-21 12:46:40|5046.02|5046.02|5046.02|5046.02|5046.02|5046.02|5046.02|5046.02|0
1621601210000|2021-05-21 12:46:50|5046.03|5046.03|5046.25|5046.25|5046.25|5046.25|5046.03|5046.03|0
1621601220000|2021-05-21 12:47:00|5046.49|5046.49|5047.3|5047.3|5047.3|5047.3|5046.49|5046.49|0
1621601230000|2021-05-21 12:47:10|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|5047.59|0
1621601240000|2021-05-21 12:47:20|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|5047.63|0
1621601250000|2021-05-21 12:47:30|5047.39|5047.39|5047.1|5047.1|5047.39|5047.39|5047.1|5047.1|0
1621601280000|2021-05-21 12:48:00|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|0
1621601320000|2021-05-21 12:48:40|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|5047.39|0
1621601330000|2021-05-21 12:48:50|5047.63|5047.63|5047.87|5047.87|5047.87|5047.87|5047.63|5047.63|0
1621601340000|2021-05-21 12:49:00|5047.63|5047.63|5047.6|5047.6|5047.63|5047.63|5047.6|5047.6|0
1621601350000|2021-05-21 12:49:10|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|5047.84|0
1621601360000|2021-05-21 12:49:20|5048.13|5048.13|5048.09|5048.09|5048.13|5048.13|5048.09|5048.09|0
1621601370000|2021-05-21 12:49:30|5048.33|5048.33|5048.33|5048.33|5048.57|5048.57|5048.33|5048.33|0
1621601380000|2021-05-21 12:49:40|5048.35|5048.35|5048.64|5048.64|5048.64|5048.64|5048.35|5048.35|0
1621601390000|2021-05-21 12:49:50|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|0
1621601400000|2021-05-21 12:50:00|5049.74|5049.74|5050.03|5050.03|5050.03|5050.03|5049.74|5049.74|0
1621601410000|2021-05-21 12:50:10|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|5049.5|0
1621601420000|2021-05-21 12:50:20|5049.46|5049.46|5049.99|5049.99|5049.99|5049.99|5049.46|5049.46|0
1621601440000|2021-05-21 12:50:40|5049.7|5049.7|5049.7|5049.7|5049.7|5049.7|5049.7|5049.7|0
1621601460000|2021-05-21 12:51:00|5049.46|5049.46|5049.46|5049.46|5049.46|5049.46|5049.46|5049.46|0
1621601470000|2021-05-21 12:51:10|5049.48|5049.48|5048.02|5048.02|5049.48|5049.48|5048.02|5048.02|0
1621601480000|2021-05-21 12:51:20|5047.73|5047.73|5047.44|5047.44|5047.73|5047.73|5047.25|5047.25|0
1621601490000|2021-05-21 12:51:30|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|5047.48|0
1621601510000|2021-05-21 12:51:50|5047.19|5047.19|5046.66|5046.66|5047.19|5047.19|5046.66|5046.66|0
1621601520000|2021-05-21 12:52:00|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|5046.42|0
1621601530000|2021-05-21 12:52:10|5046.71|5046.71|5046.59|5046.59|5047.17|5047.17|5046.59|5046.59|0
1621601540000|2021-05-21 12:52:20|5046.88|5046.88|5047.17|5047.17|5047.17|5047.17|5046.88|5046.88|0
1621601550000|2021-05-21 12:52:30|5047.46|5047.46|5047.46|5047.46|5047.46|5047.46|5047.46|5047.46|0
1621601560000|2021-05-21 12:52:40|5047.99|5047.99|5047.99|5047.99|5047.99|5047.99|5047.99|5047.99|0
1621601570000|2021-05-21 12:52:50|5047.7|5047.7|5047.7|5047.7|5047.7|5047.7|5047.7|5047.7|0
1621601580000|2021-05-21 12:53:00|5047.12|5047.12|5047.17|5047.17|5047.18|5047.18|5047.12|5047.12|0
1621601600000|2021-05-21 12:53:20|5047.46|5047.46|5047.7|5047.7|5047.7|5047.7|5047.46|5047.46|0
1621601620000|2021-05-21 12:53:40|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|5047.98|0
1621601630000|2021-05-21 12:53:50|5047.75|5047.75|5047.75|5047.75|5047.75|5047.75|5047.75|5047.75|0
1621601640000|2021-05-21 12:54:00|5047.96|5047.96|5047.96|5047.96|5047.96|5047.96|5047.96|5047.96|0
1621601650000|2021-05-21 12:54:10|5047.46|5047.46|5047.09|5047.09|5047.46|5047.46|5047.09|5047.09|0
1621601670000|2021-05-21 12:54:30|5047.02|5047.02|5047.02|5047.02|5047.02|5047.02|5047.02|5047.02|0
1621601680000|2021-05-21 12:54:40|5047.45|5047.45|5048|5048|5048|5048|5047.45|5047.45|0
1621601690000|2021-05-21 12:54:50|5048.22|5048.22|5048.22|5048.22|5048.22|5048.22|5048.22|5048.22|0
1621601700000|2021-05-21 12:55:00|5048.51|5048.51|5049.06|5049.06|5049.06|5049.06|5048.22|5048.22|0
1621601710000|2021-05-21 12:55:10|5049.35|5049.35|5049.35|5049.35|5049.35|5049.35|5049.35|5049.35|0
1621601720000|2021-05-21 12:55:20|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|5050.02|0
1621601730000|2021-05-21 12:55:30|5050.6|5050.6|5050.89|5050.89|5050.89|5050.89|5050.6|5050.6|0
1621601740000|2021-05-21 12:55:40|5050.6|5050.6|5049.83|5049.83|5050.6|5050.6|5049.83|5049.83|0
1621601750000|2021-05-21 12:55:50|5049.4|5049.4|5049.4|5049.4|5049.4|5049.4|5049.4|5049.4|0
1621601760000|2021-05-21 12:56:00|5049.16|5049.16|5049.16|5049.16|5049.16|5049.16|5049.16|5049.16|0
1621601800000|2021-05-21 12:56:40|5049.08|5049.08|5049.2|5049.2|5049.2|5049.2|5049.08|5049.08|0
1621601810000|2021-05-21 12:56:50|5049.44|5049.44|5049.66|5049.66|5049.66|5049.66|5049.44|5049.44|0
1621601820000|2021-05-21 12:57:00|5049.58|5049.58|5049.95|5049.95|5049.95|5049.95|5049.58|5049.58|0
1621601830000|2021-05-21 12:57:10|5050.18|5050.18|5049.44|5049.44|5050.18|5050.18|5049.44|5049.44|0
1621601840000|2021-05-21 12:57:20|5049.15|5049.15|5049.44|5049.44|5049.44|5049.44|5049.15|5049.15|0
1621601880000|2021-05-21 12:58:00|5049.2|5049.2|5049.2|5049.2|5049.2|5049.2|5049.2|5049.2|0
1621601890000|2021-05-21 12:58:10|5049.44|5049.44|5050.93|5050.93|5050.93|5050.93|5049.44|5049.44|0
1621601900000|2021-05-21 12:58:20|5051.17|5051.17|5051.46|5051.46|5051.46|5051.46|5051.17|5051.17|0
1621601910000|2021-05-21 12:58:30|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|5051.17|0
1621601920000|2021-05-21 12:58:40|5051.38|5051.38|5051.14|5051.14|5051.38|5051.38|5051.14|5051.14|0
1621601930000|2021-05-21 12:58:50|5051.38|5051.38|5051.38|5051.38|5051.38|5051.38|5051.38|5051.38|0
1621601940000|2021-05-21 12:59:00|5051.17|5051.17|5050.35|5050.35|5051.17|5051.17|5050.35|5050.35|0
1621601950000|2021-05-21 12:59:10|5050.13|5050.13|5050.13|5050.13|5050.13|5050.13|5050.13|5050.13|0
1621601960000|2021-05-21 12:59:20|5049.92|5049.92|5050.81|5050.81|5050.81|5050.81|5049.92|5049.92|0
1621601970000|2021-05-21 12:59:30|5050.73|5050.73|5050.73|5050.73|5050.73|5050.73|5050.73|5050.73|0
1621601980000|2021-05-21 12:59:40|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|5050.77|0
1621601990000|2021-05-21 12:59:50|5051.05|5051.05|5052.53|5052.53|5052.53|5052.53|5051.05|5051.05|0
1621602000000|2021-05-21 13:00:00|5052.77|5052.77|5050.82|5050.82|5052.77|5052.77|5050.82|5050.82|0
1621602010000|2021-05-21 13:00:10|5051.11|5051.11|5051.59|5051.59|5051.59|5051.59|5051.11|5051.11|0
1621602020000|2021-05-21 13:00:20|5052.24|5052.24|5052.98|5052.98|5052.98|5052.98|5052.24|5052.24|0
1621602030000|2021-05-21 13:00:30|5053.46|5053.46|5053.22|5053.22|5053.46|5053.46|5053.22|5053.22|0
1621602040000|2021-05-21 13:00:40|5052.98|5052.98|5052.48|5052.48|5052.98|5052.98|5052.48|5052.48|0
1621602050000|2021-05-21 13:00:50|5052.24|5052.24|5051.18|5051.18|5052.24|5052.24|5051.18|5051.18|0
1621602060000|2021-05-21 13:01:00|5051.42|5051.42|5050.89|5050.89|5051.42|5051.42|5050.89|5050.89|0
1621602070000|2021-05-21 13:01:10|5051.13|5051.13|5051.42|5051.42|5051.42|5051.42|5051.13|5051.13|0
1621602080000|2021-05-21 13:01:20|5051.46|5051.46|5053|5053|5053|5053|5051.46|5051.46|0
1621602090000|2021-05-21 13:01:30|5053.53|5053.53|5053.25|5053.25|5053.53|5053.53|5053.24|5053.24|0
1621602100000|2021-05-21 13:01:40|5053.47|5053.47|5054.27|5054.27|5054.57|5054.57|5053.47|5053.47|0
1621602110000|2021-05-21 13:01:50|5054.56|5054.56|5054.94|5054.94|5054.94|5054.94|5054.27|5054.27|0
1621602120000|2021-05-21 13:02:00|5055.69|5055.69|5055.69|5055.69|5055.69|5055.69|5055.69|5055.69|0
1621602130000|2021-05-21 13:02:10|5056.17|5056.17|5056.45|5056.45|5056.45|5056.45|5056.17|5056.17|0
1621602150000|2021-05-21 13:02:30|5056.74|5056.74|5057.03|5057.03|5057.03|5057.03|5056.74|5056.74|0
1621602160000|2021-05-21 13:02:40|5057.51|5057.51|5057.54|5057.54|5057.54|5057.54|5057.51|5057.51|0
1621602180000|2021-05-21 13:03:00|5057.78|5057.78|5057.54|5057.54|5057.78|5057.78|5057.54|5057.54|0
1621602190000|2021-05-21 13:03:10|5058.19|5058.19|5058.48|5058.48|5058.77|5058.77|5058.19|5058.19|0
1621602200000|2021-05-21 13:03:20|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|0
1621602210000|2021-05-21 13:03:30|5058.41|5058.41|5059.41|5059.41|5059.41|5059.41|5058.41|5058.41|0
1621602220000|2021-05-21 13:03:40|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|5059.7|0
1621602230000|2021-05-21 13:03:50|5059.94|5059.94|5060.95|5060.95|5061.16|5061.16|5059.94|5059.94|0
1621602240000|2021-05-21 13:04:00|5060.74|5060.74|5060.16|5060.16|5060.74|5060.74|5060.16|5060.16|0
1621602250000|2021-05-21 13:04:10|5060.4|5060.4|5060.4|5060.4|5060.4|5060.4|5060.4|5060.4|0
1621602260000|2021-05-21 13:04:20|5060.69|5060.69|5061.12|5061.12|5061.12|5061.12|5060.45|5060.45|0
1621602270000|2021-05-21 13:04:30|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|5060.9|0
1621602280000|2021-05-21 13:04:40|5060.86|5060.86|5059.33|5059.33|5060.86|5060.86|5059.33|5059.33|0
1621602290000|2021-05-21 13:04:50|5059.09|5059.09|5059.09|5059.09|5059.09|5059.09|5059.09|5059.09|0
1621602300000|2021-05-21 13:05:00|5059.38|5059.38|5059.62|5059.62|5059.9|5059.9|5059.38|5059.38|0
1621602310000|2021-05-21 13:05:10|5059.38|5059.38|5059.38|5059.38|5059.38|5059.38|5059.38|5059.38|0
1621602320000|2021-05-21 13:05:20|5059.14|5059.14|5058.63|5058.63|5059.14|5059.14|5058.63|5058.63|0
1621602340000|2021-05-21 13:05:40|5058.67|5058.67|5058.22|5058.22|5058.67|5058.67|5058.22|5058.22|0
1621602360000|2021-05-21 13:06:00|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|0
1621602380000|2021-05-21 13:06:20|5057.11|5057.11|5056.53|5056.53|5057.11|5057.11|5056.53|5056.53|0
1621602400000|2021-05-21 13:06:40|5057.04|5057.04|5057.28|5057.28|5057.28|5057.28|5057.04|5057.04|0
1621602410000|2021-05-21 13:06:50|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|5056.82|0
1621602420000|2021-05-21 13:07:00|5056.61|5056.61|5056.08|5056.08|5056.61|5056.61|5056.08|5056.08|0
1621602440000|2021-05-21 13:07:20|5055.21|5055.21|5055.21|5055.21|5055.5|5055.5|5054.92|5054.92|0
1621602450000|2021-05-21 13:07:30|5055.5|5055.5|5056.03|5056.03|5056.03|5056.03|5055.5|5055.5|0
1621602470000|2021-05-21 13:07:50|5056|5056|5056|5056|5056|5056|5056|5056|0
1621602480000|2021-05-21 13:08:00|5055.78|5055.78|5055.3|5055.3|5055.78|5055.78|5055.3|5055.3|0
1621602490000|2021-05-21 13:08:10|5054.87|5054.87|5054.65|5054.65|5054.87|5054.87|5054.65|5054.65|0
1621602500000|2021-05-21 13:08:20|5054.37|5054.37|5054.35|5054.35|5054.37|5054.37|5054.35|5054.35|0
1621602510000|2021-05-21 13:08:30|5054.11|5054.11|5054.11|5054.11|5054.11|5054.11|5054.11|5054.11|0
1621602520000|2021-05-21 13:08:40|5054.35|5054.35|5055.2|5055.2|5055.21|5055.21|5054.35|5054.35|0
1621602550000|2021-05-21 13:09:10|5055.17|5055.17|5055.82|5055.82|5055.82|5055.82|5055.17|5055.17|0
1621602570000|2021-05-21 13:09:30|5055.53|5055.53|5055.74|5055.74|5055.74|5055.74|5055.53|5055.53|0
1621602580000|2021-05-21 13:09:40|5056.03|5056.03|5057.04|5057.04|5057.04|5057.04|5056.03|5056.03|0
1621602590000|2021-05-21 13:09:50|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|5057.26|0
1621602600000|2021-05-21 13:10:00|5056.68|5056.68|5057.26|5057.26|5057.26|5057.26|5056.68|5056.68|0
1621602610000|2021-05-21 13:10:10|5057.54|5057.54|5058.19|5058.19|5058.19|5058.19|5057.54|5057.54|0
1621602620000|2021-05-21 13:10:20|5058.48|5058.48|5058.48|5058.48|5058.48|5058.48|5058.48|5058.48|0
1621602630000|2021-05-21 13:10:30|5059.44|5059.44|5059.73|5059.73|5059.73|5059.73|5059.44|5059.44|0
1621602640000|2021-05-21 13:10:40|5060.02|5060.02|5060.49|5060.49|5060.78|5060.78|5060.02|5060.02|0
1621602650000|2021-05-21 13:10:50|5060.93|5060.93|5061.69|5061.69|5061.69|5061.69|5060.93|5060.93|0
1621602660000|2021-05-21 13:11:00|5061.74|5061.74|5060.28|5060.28|5061.74|5061.74|5060.25|5060.25|0
1621602670000|2021-05-21 13:11:10|5060.06|5060.06|5059.36|5059.36|5060.07|5060.07|5059.36|5059.36|0
1621602680000|2021-05-21 13:11:20|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|5059.07|0
1621602700000|2021-05-21 13:11:40|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|5058.85|0
1621602710000|2021-05-21 13:11:50|5057.66|5057.66|5056.21|5056.21|5057.66|5057.66|5056.21|5056.21|0
1621602720000|2021-05-21 13:12:00|5056.18|5056.18|5056.28|5056.28|5056.57|5056.57|5056.18|5056.18|0
1621602730000|2021-05-21 13:12:10|5055.99|5055.99|5055.99|5055.99|5055.99|5055.99|5055.99|5055.99|0
1621602740000|2021-05-21 13:12:20|5056.28|5056.28|5056.03|5056.03|5056.28|5056.28|5055.99|5055.99|0
1621602750000|2021-05-21 13:12:30|5056.51|5056.51|5056.51|5056.51|5056.51|5056.51|5056.51|5056.51|0
1621602760000|2021-05-21 13:12:40|5056.27|5056.27|5056.56|5056.56|5056.56|5056.56|5056.27|5056.27|0
1621602770000|2021-05-21 13:12:50|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|5056.27|0
1621602780000|2021-05-21 13:13:00|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|5056.56|0
1621602800000|2021-05-21 13:13:20|5056.85|5056.85|5056.85|5056.85|5056.85|5056.85|5056.85|5056.85|0
1621602820000|2021-05-21 13:13:40|5056.81|5056.81|5056.8|5056.8|5056.81|5056.81|5056.8|5056.8|0
1621602830000|2021-05-21 13:13:50|5056.56|5056.56|5055.76|5055.76|5056.56|5056.56|5055.76|5055.76|0
1621602850000|2021-05-21 13:14:10|5055.79|5055.79|5054.45|5054.45|5055.79|5055.79|5054.45|5054.45|0
1621602870000|2021-05-21 13:14:30|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|5054.74|0
1621602890000|2021-05-21 13:14:50|5054.7|5054.7|5054.68|5054.68|5054.7|5054.7|5054.68|5054.68|0
1621602900000|2021-05-21 13:15:00|5055.16|5055.16|5055.38|5055.38|5055.38|5055.38|5055.16|5055.16|0
1621602910000|2021-05-21 13:15:10|5055.16|5055.16|5055.16|5055.16|5055.16|5055.16|5055.16|5055.16|0
1621602920000|2021-05-21 13:15:20|5054.87|5054.87|5054.29|5054.29|5054.87|5054.87|5054.29|5054.29|0
1621602930000|2021-05-21 13:15:30|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|0
1621602940000|2021-05-21 13:15:40|5055.09|5055.09|5054.8|5054.8|5055.09|5055.09|5054.8|5054.8|0
1621602950000|2021-05-21 13:15:50|5055.38|5055.38|5055.38|5055.38|5055.38|5055.38|5055.38|5055.38|0
1621602970000|2021-05-21 13:16:10|5055.09|5055.09|5054.51|5054.51|5055.09|5055.09|5054.51|5054.51|0
1621602980000|2021-05-21 13:16:20|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|5054.8|0
1621602990000|2021-05-21 13:16:30|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|0
1621603000000|2021-05-21 13:16:40|5054|5054|5054|5054|5054|5054|5054|5054|0
1621603020000|2021-05-21 13:17:00|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|5054.29|0
1621603040000|2021-05-21 13:17:20|5054.33|5054.33|5054.33|5054.33|5054.33|5054.33|5054.33|5054.33|0
1621603050000|2021-05-21 13:17:30|5054.09|5054.09|5053.88|5053.88|5054.17|5054.17|5053.88|5053.88|0
1621603060000|2021-05-21 13:17:40|5053.86|5053.86|5053.83|5053.83|5053.86|5053.86|5053.83|5053.83|0
1621603070000|2021-05-21 13:17:50|5054.12|5054.12|5054.36|5054.36|5054.36|5054.36|5054.12|5054.12|0
1621603090000|2021-05-21 13:18:10|5053.49|5053.49|5052.75|5052.75|5053.49|5053.49|5052.75|5052.75|0
1621603100000|2021-05-21 13:18:20|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|5053.04|0
1621603120000|2021-05-21 13:18:40|5053|5053|5053|5053|5053|5053|5053|5053|0
1621603130000|2021-05-21 13:18:50|5053.24|5053.24|5052.54|5052.54|5053.24|5053.24|5052.54|5052.54|0
1621603140000|2021-05-21 13:19:00|5052.3|5052.3|5052.54|5052.54|5052.54|5052.54|5052.3|5052.3|0
1621603150000|2021-05-21 13:19:10|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|5052.33|0
1621603160000|2021-05-21 13:19:20|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|5052.04|0
1621603170000|2021-05-21 13:19:30|5051.8|5051.8|5052.53|5052.53|5052.53|5052.53|5051.78|5051.78|0
1621603180000|2021-05-21 13:19:40|5052.5|5052.5|5052.54|5052.54|5052.54|5052.54|5052.5|5052.5|0
1621603190000|2021-05-21 13:19:50|5052.5|5052.5|5051.74|5051.74|5052.5|5052.5|5051.74|5051.74|0
1621603200000|2021-05-21 13:20:00|5052.03|5052.03|5052.06|5052.06|5052.06|5052.06|5052.03|5052.03|0
1621603210000|2021-05-21 13:20:10|5052.3|5052.3|5052.59|5052.59|5052.59|5052.59|5052.3|5052.3|0
1621603230000|2021-05-21 13:20:30|5052.38|5052.38|5052.38|5052.38|5052.38|5052.38|5052.38|5052.38|0
1621603240000|2021-05-21 13:20:40|5052.14|5052.14|5051.85|5051.85|5052.14|5052.14|5051.85|5051.85|0
1621603270000|2021-05-21 13:21:10|5051.61|5051.61|5050.32|5050.32|5051.61|5051.61|5050.32|5050.32|0
1621603280000|2021-05-21 13:21:20|5050.03|5050.03|5049.45|5049.45|5050.03|5050.03|5049.45|5049.45|0
1621603290000|2021-05-21 13:21:30|5049.49|5049.49|5049.49|5049.49|5049.49|5049.49|5049.49|5049.49|0
1621603300000|2021-05-21 13:21:40|5049.73|5049.73|5050.24|5050.24|5050.31|5050.31|5049.73|5049.73|0
1621603310000|2021-05-21 13:21:50|5050.27|5050.27|5050.03|5050.03|5050.27|5050.27|5050.03|5050.03|0
1621603320000|2021-05-21 13:22:00|5049.81|5049.81|5049.81|5049.81|5049.81|5049.81|5049.81|5049.81|0
1621603330000|2021-05-21 13:22:10|5050.1|5050.1|5050.32|5050.32|5050.32|5050.32|5050.1|5050.1|0
1621603340000|2021-05-21 13:22:20|5050.61|5050.61|5049.32|5049.32|5050.65|5050.65|5049.32|5049.32|0
1621603350000|2021-05-21 13:22:30|5049.09|5049.09|5049.09|5049.09|5049.09|5049.09|5049.09|5049.09|0
1621603360000|2021-05-21 13:22:40|5048.87|5048.87|5048.87|5048.87|5048.87|5048.87|5048.87|5048.87|0
1621603420000|2021-05-21 13:23:40|5048.81|5048.81|5048.73|5048.73|5048.81|5048.81|5048.73|5048.73|0
1621603430000|2021-05-21 13:23:50|5049.31|5049.31|5050.56|5050.56|5050.56|5050.56|5049.31|5049.31|0
1621603440000|2021-05-21 13:24:00|5050.52|5050.52|5050.38|5050.38|5050.52|5050.52|5050.38|5050.38|0
1621603450000|2021-05-21 13:24:10|5050.37|5050.37|5050.37|5050.37|5050.37|5050.37|5050.37|5050.37|0
1621603460000|2021-05-21 13:24:20|5050.58|5050.58|5050.37|5050.37|5050.58|5050.58|5050.37|5050.37|0
1621603470000|2021-05-21 13:24:30|5050.65|5050.65|5050.65|5050.65|5050.65|5050.65|5050.65|5050.65|0
1621603480000|2021-05-21 13:24:40|5050.94|5050.94|5050.99|5050.99|5050.99|5050.99|5050.94|5050.94|0
1621603490000|2021-05-21 13:24:50|5051.57|5051.57|5050.99|5050.99|5051.57|5051.57|5050.99|5050.99|0
1621603500000|2021-05-21 13:25:00|5050.78|5050.78|5049.95|5049.95|5050.78|5050.78|5049.74|5049.74|0
1621603510000|2021-05-21 13:25:10|5050.17|5050.17|5049.88|5049.88|5050.17|5050.17|5049.88|5049.88|0
1621603520000|2021-05-21 13:25:20|5049.84|5049.84|5049.89|5049.89|5050.13|5050.13|5049.84|5049.84|0
1621603530000|2021-05-21 13:25:30|5049.6|5049.6|5049.37|5049.37|5049.61|5049.61|5049.37|5049.37|0
1621603550000|2021-05-21 13:25:50|5049.47|5049.47|5049.35|5049.35|5049.47|5049.47|5049.04|5049.04|0
1621603560000|2021-05-21 13:26:00|5049.06|5049.06|5049.59|5049.59|5049.59|5049.59|5049.06|5049.06|0
1621603580000|2021-05-21 13:26:20|5049.13|5049.13|5048.89|5048.89|5049.13|5049.13|5048.89|5048.89|0
1621603590000|2021-05-21 13:26:30|5049.13|5049.13|5049.13|5049.13|5049.13|5049.13|5049.13|5049.13|0
1621603600000|2021-05-21 13:26:40|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|5049.66|0
1621603610000|2021-05-21 13:26:50|5049.08|5049.08|5047.86|5047.86|5049.08|5049.08|5047.86|5047.86|0
1621603620000|2021-05-21 13:27:00|5047.64|5047.64|5047.95|5047.95|5047.95|5047.95|5047.63|5047.63|0
1621603630000|2021-05-21 13:27:10|5047.72|5047.72|5046.52|5046.52|5047.72|5047.72|5046.52|5046.52|0
1621603640000|2021-05-21 13:27:20|5046.74|5046.74|5048.85|5048.85|5048.85|5048.85|5046.74|5046.74|0
1621603650000|2021-05-21 13:27:30|5049.81|5049.81|5049.35|5049.35|5049.81|5049.81|5049.35|5049.35|0
1621603660000|2021-05-21 13:27:40|5049.11|5049.11|5049.64|5049.64|5049.64|5049.64|5049.11|5049.11|0
1621603680000|2021-05-21 13:28:00|5049.88|5049.88|5049.3|5049.3|5049.88|5049.88|5049.3|5049.3|0
1621603690000|2021-05-21 13:28:10|5049.01|5049.01|5049.48|5049.48|5049.48|5049.48|5049.01|5049.01|0
1621603700000|2021-05-21 13:28:20|5049.19|5049.19|5049.77|5049.77|5049.77|5049.77|5049.19|5049.19|0
1621603720000|2021-05-21 13:28:40|5049.55|5049.55|5049.55|5049.55|5049.55|5049.55|5049.55|5049.55|0
1621603730000|2021-05-21 13:28:50|5049.84|5049.84|5049.6|5049.6|5049.84|5049.84|5049.6|5049.6|0
1621603740000|2021-05-21 13:29:00|5049.84|5049.84|5050.56|5050.56|5050.56|5050.56|5049.84|5049.84|0
1621603750000|2021-05-21 13:29:10|5050.32|5050.32|5050.56|5050.56|5051.14|5051.14|5050.27|5050.27|0
1621603760000|2021-05-21 13:29:20|5050.85|5050.85|5050.06|5050.06|5050.85|5050.85|5050.06|5050.06|0
1621603770000|2021-05-21 13:29:30|5050.35|5050.35|5050.03|5050.03|5050.35|5050.35|5049.82|5049.82|0
1621603780000|2021-05-21 13:29:40|5050.32|5050.32|5051.02|5051.02|5051.02|5051.02|5050.32|5050.32|0
1621603790000|2021-05-21 13:29:50|5051|5051|5051.26|5051.26|5051.26|5051.26|5051|5051|0
1621603800000|2021-05-21 13:30:00|5051.47|5051.47|5058.76|5058.76|5058.76|5058.76|5049.91|5049.91|0
1621603810000|2021-05-21 13:30:10|5059.41|5059.41|5054.23|5054.23|5059.41|5059.41|5053.23|5053.23|0
1621603820000|2021-05-21 13:30:20|5054.81|5054.81|5053.85|5053.85|5055.05|5055.05|5053.57|5053.57|0
1621603830000|2021-05-21 13:30:30|5054.81|5054.81|5060.13|5060.13|5060.13|5060.13|5054.52|5054.52|0
1621603840000|2021-05-21 13:30:40|5060.99|5060.99|5062.08|5062.08|5062.08|5062.08|5059.92|5059.92|0
1621603850000|2021-05-21 13:30:50|5062.65|5062.65|5063.23|5063.23|5064.6|5064.6|5062.65|5062.65|0
1621603860000|2021-05-21 13:31:00|5060.28|5060.28|5058.02|5058.02|5060.28|5060.28|5057.73|5057.73|0
1621603870000|2021-05-21 13:31:10|5058.5|5058.5|5057.39|5057.39|5058.98|5058.98|5057.39|5057.39|0
1621603880000|2021-05-21 13:31:20|5057.16|5057.16|5051.2|5051.2|5057.16|5057.16|5049.81|5049.81|0
1621603890000|2021-05-21 13:31:30|5051.01|5051.01|5047.84|5047.84|5051.01|5051.01|5046.52|5046.52|0
1621603900000|2021-05-21 13:31:40|5046.71|5046.71|5045.75|5045.75|5046.71|5046.71|5045.75|5045.75|0
1621603910000|2021-05-21 13:31:50|5045.18|5045.18|5042.75|5042.75|5045.18|5045.18|5042.75|5042.75|0
1621603920000|2021-05-21 13:32:00|5042.71|5042.71|5045.49|5045.49|5045.49|5045.49|5041.87|5041.87|0
1621603930000|2021-05-21 13:32:10|5045.2|5045.2|5038.31|5038.31|5045.2|5045.2|5038.31|5038.31|0
1621603940000|2021-05-21 13:32:20|5040.28|5040.28|5039.5|5039.5|5043.59|5043.59|5039.5|5039.5|0
1621603950000|2021-05-21 13:32:30|5039.79|5039.79|5043.86|5043.86|5043.9|5043.9|5039.79|5039.79|0
1621603960000|2021-05-21 13:32:40|5044.72|5044.72|5045.21|5045.21|5045.37|5045.37|5044.63|5044.63|0
1621603970000|2021-05-21 13:32:50|5044.99|5044.99|5042.97|5042.97|5044.99|5044.99|5042.97|5042.97|0
1621603980000|2021-05-21 13:33:00|5042.73|5042.73|5041.13|5041.13|5043.19|5043.19|5040.41|5040.41|0
1621603990000|2021-05-21 13:33:10|5040.84|5040.84|5044.71|5044.71|5044.71|5044.71|5040.84|5040.84|0
1621604000000|2021-05-21 13:33:20|5044.99|5044.99|5041.7|5041.7|5044.99|5044.99|5041.7|5041.7|0
1621604010000|2021-05-21 13:33:30|5041.49|5041.49|5041.03|5041.03|5041.49|5041.49|5041.03|5041.03|0
1621604020000|2021-05-21 13:33:40|5041.61|5041.61|5043.62|5043.62|5044.39|5044.39|5041.61|5041.61|0
1621604030000|2021-05-21 13:33:50|5043.33|5043.33|5040.79|5040.79|5043.33|5043.33|5040.79|5040.79|0
1621604040000|2021-05-21 13:34:00|5040.57|5040.57|5036.33|5036.33|5040.57|5040.57|5036.33|5036.33|0
1621604050000|2021-05-21 13:34:10|5036.12|5036.12|5036.93|5036.93|5037.53|5037.53|5036.12|5036.12|0
1621604060000|2021-05-21 13:34:20|5036.5|5036.5|5038.13|5038.13|5038.13|5038.13|5036.5|5036.5|0
1621604070000|2021-05-21 13:34:30|5038.42|5038.42|5041.44|5041.44|5041.44|5041.44|5038.42|5038.42|0
1621604080000|2021-05-21 13:34:40|5041.15|5041.15|5045.54|5045.54|5045.54|5045.54|5041.15|5041.15|0
1621604090000|2021-05-21 13:34:50|5045.82|5045.82|5046.54|5046.54|5047.55|5047.55|5045.82|5045.82|0
1621604100000|2021-05-21 13:35:00|5046.11|5046.11|5044.31|5044.31|5046.11|5046.11|5044.31|5044.31|0
1621604110000|2021-05-21 13:35:10|5044.54|5044.54|5042.84|5042.84|5045.34|5045.34|5042.84|5042.84|0
1621604120000|2021-05-21 13:35:20|5042.8|5042.8|5040.33|5040.33|5042.8|5042.8|5040.33|5040.33|0
1621604130000|2021-05-21 13:35:30|5039.85|5039.85|5043.13|5043.13|5043.13|5043.13|5039.27|5039.27|0
1621604140000|2021-05-21 13:35:40|5042.55|5042.55|5045.5|5045.5|5045.5|5045.5|5042.26|5042.26|0
1621604150000|2021-05-21 13:35:50|5045.22|5045.22|5044.65|5044.65|5045.6|5045.6|5044.65|5044.65|0
1621604160000|2021-05-21 13:36:00|5044.07|5044.07|5044.79|5044.79|5044.79|5044.79|5043.49|5043.49|0
1621604170000|2021-05-21 13:36:10|5044.5|5044.5|5043.45|5043.45|5044.5|5044.5|5043.4|5043.4|0
1621604180000|2021-05-21 13:36:20|5043.88|5043.88|5042.66|5042.66|5043.88|5043.88|5042.3|5042.3|0
1621604190000|2021-05-21 13:36:30|5042.95|5042.95|5045.04|5045.04|5045.04|5045.04|5042.95|5042.95|0
1621604200000|2021-05-21 13:36:40|5045.69|5045.69|5046.27|5046.27|5046.27|5046.27|5045.69|5045.69|0
1621604210000|2021-05-21 13:36:50|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|0
1621604220000|2021-05-21 13:37:00|5046.07|5046.07|5045.93|5045.93|5046.07|5046.07|5045.35|5045.35|0
1621604230000|2021-05-21 13:37:10|5046.22|5046.22|5046.94|5046.94|5047.52|5047.52|5046.22|5046.22|0
1621604240000|2021-05-21 13:37:20|5047.66|5047.66|5049.7|5049.7|5049.7|5049.7|5047.66|5047.66|0
1621604250000|2021-05-21 13:37:30|5050.28|5050.28|5050.28|5050.28|5050.79|5050.79|5050.28|5050.28|0
1621604260000|2021-05-21 13:37:40|5050.57|5050.57|5050.57|5050.57|5050.57|5050.57|5050.57|5050.57|0
1621604270000|2021-05-21 13:37:50|5050.28|5050.28|5048.75|5048.75|5050.28|5050.28|5048.75|5048.75|0
1621604280000|2021-05-21 13:38:00|5048.99|5048.99|5050.5|5050.5|5050.5|5050.5|5048.99|5048.99|0
1621604290000|2021-05-21 13:38:10|5050.79|5050.79|5052.1|5052.1|5052.39|5052.39|5050.55|5050.55|0
1621604300000|2021-05-21 13:38:20|5052.14|5052.14|5051.34|5051.34|5052.14|5052.14|5051.06|5051.06|0
1621604310000|2021-05-21 13:38:30|5051.11|5051.11|5054.15|5054.15|5054.15|5054.15|5051.11|5051.11|0
1621604320000|2021-05-21 13:38:40|5054.11|5054.11|5054.1|5054.1|5054.11|5054.11|5053.54|5053.54|0
1621604330000|2021-05-21 13:38:50|5055.87|5055.87|5056.59|5056.59|5056.9|5056.9|5055.87|5055.87|0
1621604340000|2021-05-21 13:39:00|5056.31|5056.31|5054.07|5054.07|5056.31|5056.31|5053.35|5053.35|0
1621604350000|2021-05-21 13:39:10|5053.78|5053.78|5052.29|5052.29|5053.78|5053.78|5052.29|5052.29|0
1621604360000|2021-05-21 13:39:20|5052|5052|5050.53|5050.53|5052|5052|5050.51|5050.51|0
1621604370000|2021-05-21 13:39:30|5050.51|5050.51|5050.1|5050.1|5050.51|5050.51|5049.28|5049.28|0
1621604380000|2021-05-21 13:39:40|5053.56|5053.56|5053.63|5053.63|5053.85|5053.85|5053.56|5053.56|0
1621604390000|2021-05-21 13:39:50|5054.78|5054.78|5055.1|5055.1|5055.36|5055.36|5054.78|5054.78|0
1621604400000|2021-05-21 13:40:00|5054.88|5054.88|5057.68|5057.68|5058.49|5058.49|5054.88|5054.88|0
1621604410000|2021-05-21 13:40:10|5057.96|5057.96|5059.67|5059.67|5059.69|5059.69|5057.96|5057.96|0
1621604420000|2021-05-21 13:40:20|5059.66|5059.66|5059.37|5059.37|5059.66|5059.66|5059.37|5059.37|0
1621604430000|2021-05-21 13:40:30|5059.66|5059.66|5061.18|5061.18|5061.18|5061.18|5059.66|5059.66|0
1621604440000|2021-05-21 13:40:40|5060.32|5060.32|5059.87|5059.87|5060.51|5060.51|5059.6|5059.6|0
1621604450000|2021-05-21 13:40:50|5059.58|5059.58|5060.9|5060.9|5060.9|5060.9|5059.58|5059.58|0
1621604460000|2021-05-21 13:41:00|5060.33|5060.33|5068.04|5068.04|5068.04|5068.04|5060.33|5060.33|0
1621604470000|2021-05-21 13:41:10|5067.75|5067.75|5068.51|5068.51|5068.51|5068.51|5067.46|5067.46|0
1621604480000|2021-05-21 13:41:20|5068.55|5068.55|5070.63|5070.63|5070.63|5070.63|5068.55|5068.55|0
1621604490000|2021-05-21 13:41:30|5070.61|5070.61|5072.61|5072.61|5072.61|5072.61|5070.61|5070.61|0
1621604500000|2021-05-21 13:41:40|5073.26|5073.26|5074.12|5074.12|5074.37|5074.37|5073.26|5073.26|0
1621604510000|2021-05-21 13:41:50|5074.69|5074.69|5075.97|5075.97|5076.84|5076.84|5074.09|5074.09|0
1621604520000|2021-05-21 13:42:00|5075.02|5075.02|5072.4|5072.4|5075.02|5075.02|5072.4|5072.4|0
1621604530000|2021-05-21 13:42:10|5072.98|5072.98|5072.75|5072.75|5072.98|5072.98|5072.4|5072.4|0
1621604540000|2021-05-21 13:42:20|5073.33|5073.33|5073.63|5073.63|5073.63|5073.63|5073.04|5073.04|0
1621604550000|2021-05-21 13:42:30|5073.92|5073.92|5077.25|5077.25|5077.25|5077.25|5073.92|5073.92|0
1621604560000|2021-05-21 13:42:40|5078.12|5078.12|5076.32|5076.32|5078.55|5078.55|5076.32|5076.32|0
1621604570000|2021-05-21 13:42:50|5076.1|5076.1|5074.16|5074.16|5076.1|5076.1|5074.16|5074.16|0
1621604580000|2021-05-21 13:43:00|5074.4|5074.4|5071.44|5071.44|5075.41|5075.41|5071.44|5071.44|0
1621604590000|2021-05-21 13:43:10|5071.73|5071.73|5069.45|5069.45|5071.73|5071.73|5069.45|5069.45|0
1621604600000|2021-05-21 13:43:20|5070.16|5070.16|5069.87|5069.87|5070.16|5070.16|5069.87|5069.87|0
1621604610000|2021-05-21 13:43:30|5070.09|5070.09|5070.57|5070.57|5070.67|5070.67|5070.09|5070.09|0
1621604620000|2021-05-21 13:43:40|5071.15|5071.15|5072.16|5072.16|5072.16|5072.16|5071.15|5071.15|0
1621604630000|2021-05-21 13:43:50|5073.83|5073.83|5070.02|5070.02|5074.24|5074.24|5070.02|5070.02|0
1621604640000|2021-05-21 13:44:00|5069.15|5069.15|5067.23|5067.23|5069.15|5069.15|5066.3|5066.3|0
1621604650000|2021-05-21 13:44:10|5065.89|5065.89|5066.84|5066.84|5066.87|5066.87|5065.89|5065.89|0
1621604660000|2021-05-21 13:44:20|5067.42|5067.42|5067.68|5067.68|5067.68|5067.68|5067.42|5067.42|0
1621604670000|2021-05-21 13:44:30|5067.82|5067.82|5068.03|5068.03|5068.03|5068.03|5066.72|5066.72|0
1621604680000|2021-05-21 13:44:40|5068.25|5068.25|5069.59|5069.59|5069.59|5069.59|5068.25|5068.25|0
1621604690000|2021-05-21 13:44:50|5069.14|5069.14|5069.21|5069.21|5070.48|5070.48|5069.14|5069.14|0
1621604700000|2021-05-21 13:45:00|5068.99|5068.99|5069.4|5069.4|5069.62|5069.62|5067.67|5067.67|0
1621604710000|2021-05-21 13:45:10|5069.11|5069.11|5070.12|5070.12|5070.12|5070.12|5069.11|5069.11|0
1621604720000|2021-05-21 13:45:20|5070.41|5070.41|5071.85|5071.85|5073.6|5073.6|5070.41|5070.41|0
1621604730000|2021-05-21 13:45:30|5072.28|5072.28|5070.81|5070.81|5072.28|5072.28|5070.34|5070.34|0
1621604740000|2021-05-21 13:45:40|5070.38|5070.38|5070.58|5070.58|5070.58|5070.58|5067.91|5067.91|0
1621604750000|2021-05-21 13:45:50|5070.81|5070.81|5068.17|5068.17|5071.42|5071.42|5068.17|5068.17|0
1621604760000|2021-05-21 13:46:00|5068.14|5068.14|5069.01|5069.01|5069.01|5069.01|5067.9|5067.9|0
1621604770000|2021-05-21 13:46:10|5069.73|5069.73|5069.66|5069.66|5070.24|5070.24|5069.37|5069.37|0
1621604780000|2021-05-21 13:46:20|5070.14|5070.14|5069.63|5069.63|5072.63|5072.63|5069.63|5069.63|0
1621604790000|2021-05-21 13:46:30|5070.21|5070.21|5071.1|5071.1|5071.39|5071.39|5070.21|5070.21|0
1621604800000|2021-05-21 13:46:40|5071.74|5071.74|5072.54|5072.54|5072.61|5072.61|5071.53|5071.53|0
1621604810000|2021-05-21 13:46:50|5071.6|5071.6|5071.77|5071.77|5071.77|5071.77|5071.02|5071.02|0
1621604820000|2021-05-21 13:47:00|5071.29|5071.29|5073.26|5073.26|5073.26|5073.26|5071.29|5071.29|0
1621604830000|2021-05-21 13:47:10|5073.04|5073.04|5073.91|5073.91|5073.91|5073.91|5073.04|5073.04|0
1621604840000|2021-05-21 13:47:20|5073.45|5073.45|5071.96|5071.96|5073.67|5073.67|5071.96|5071.96|0
1621604850000|2021-05-21 13:47:30|5071.1|5071.1|5070.32|5070.32|5071.1|5071.1|5069.86|5069.86|0
1621604860000|2021-05-21 13:47:40|5070.78|5070.78|5067.8|5067.8|5070.78|5070.78|5067.8|5067.8|0
1621604870000|2021-05-21 13:47:50|5067.58|5067.58|5067.06|5067.06|5067.58|5067.58|5066.77|5066.77|0
1621604880000|2021-05-21 13:48:00|5067.29|5067.29|5069.05|5069.05|5069.1|5069.1|5067.29|5067.29|0
1621604890000|2021-05-21 13:48:10|5068.76|5068.76|5065.95|5065.95|5068.76|5068.76|5065.95|5065.95|0
1621604900000|2021-05-21 13:48:20|5065.71|5065.71|5065.97|5065.97|5065.97|5065.97|5065.42|5065.42|0
1621604910000|2021-05-21 13:48:30|5066.26|5066.26|5068.88|5068.88|5068.92|5068.92|5065.97|5065.97|0
1621604920000|2021-05-21 13:48:40|5069.17|5069.17|5070.74|5070.74|5070.74|5070.74|5069.17|5069.17|0
1621604930000|2021-05-21 13:48:50|5071.38|5071.38|5071.62|5071.62|5071.91|5071.91|5071.38|5071.38|0
1621604940000|2021-05-21 13:49:00|5071.12|5071.12|5070.9|5070.9|5071.12|5071.12|5070.11|5070.11|0
1621604950000|2021-05-21 13:49:10|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|0
1621604960000|2021-05-21 13:49:20|5070.95|5070.95|5070.4|5070.4|5071.67|5071.67|5070.4|5070.4|0
1621604970000|2021-05-21 13:49:30|5069.93|5069.93|5070.5|5070.5|5070.5|5070.5|5069.93|5069.93|0
1621604990000|2021-05-21 13:49:50|5070.22|5070.22|5071.13|5071.13|5071.13|5071.13|5070.22|5070.22|0
1621605000000|2021-05-21 13:50:00|5070.89|5070.89|5071.1|5071.1|5071.1|5071.1|5070.89|5070.89|0
1621605010000|2021-05-21 13:50:10|5070.57|5070.57|5069.4|5069.4|5070.57|5070.57|5069.4|5069.4|0
1621605020000|2021-05-21 13:50:20|5068.92|5068.92|5065.81|5065.81|5068.92|5068.92|5065.52|5065.52|0
1621605030000|2021-05-21 13:50:30|5065.78|5065.78|5064.9|5064.9|5065.78|5065.78|5064.9|5064.9|0
1621605040000|2021-05-21 13:50:40|5063.94|5063.94|5064.04|5064.04|5064.04|5064.04|5063.51|5063.51|0
1621605050000|2021-05-21 13:50:50|5064.28|5064.28|5064.57|5064.57|5065|5065|5064.28|5064.28|0
1621605060000|2021-05-21 13:51:00|5064.28|5064.28|5066.36|5066.36|5067.18|5067.18|5063.99|5063.99|0
1621605070000|2021-05-21 13:51:10|5066.65|5066.65|5068.17|5068.17|5068.17|5068.17|5066.65|5066.65|0
1621605080000|2021-05-21 13:51:20|5068.46|5068.46|5070.54|5070.54|5071.12|5071.12|5068.46|5068.46|0
1621605090000|2021-05-21 13:51:30|5070.83|5070.83|5071.12|5071.12|5071.12|5071.12|5070.83|5070.83|0
1621605100000|2021-05-21 13:51:40|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|0
1621605110000|2021-05-21 13:51:50|5071.04|5071.04|5071.74|5071.74|5071.74|5071.74|5071.04|5071.04|0
1621605120000|2021-05-21 13:52:00|5072.03|5072.03|5072.68|5072.68|5073.28|5073.28|5072.03|5072.03|0
1621605130000|2021-05-21 13:52:10|5072.78|5072.78|5075.33|5075.33|5075.33|5075.33|5072.78|5072.78|0
1621605140000|2021-05-21 13:52:20|5076|5076|5078.22|5078.22|5079.4|5079.4|5075.56|5075.56|0
1621605150000|2021-05-21 13:52:30|5078.46|5078.46|5079.35|5079.35|5079.86|5079.86|5078.46|5078.46|0
1621605160000|2021-05-21 13:52:40|5079.83|5079.83|5079.83|5079.83|5079.83|5079.83|5079.83|5079.83|0
1621605170000|2021-05-21 13:52:50|5079.62|5079.62|5077.79|5077.79|5079.62|5079.62|5077.55|5077.55|0
1621605180000|2021-05-21 13:53:00|5077.55|5077.55|5079.43|5079.43|5079.43|5079.43|5077.55|5077.55|0
1621605190000|2021-05-21 13:53:10|5079.72|5079.72|5079.75|5079.75|5079.96|5079.96|5079|5079|0
1621605200000|2021-05-21 13:53:20|5079.53|5079.53|5077.46|5077.46|5079.53|5079.53|5077.46|5077.46|0
1621605210000|2021-05-21 13:53:30|5077.25|5077.25|5077.06|5077.06|5077.25|5077.25|5076.55|5076.55|0
1621605220000|2021-05-21 13:53:40|5077.49|5077.49|5079.29|5079.29|5080.16|5080.16|5077.49|5077.49|0
1621605230000|2021-05-21 13:53:50|5079.01|5079.01|5076.94|5076.94|5079.01|5079.01|5076.94|5076.94|0
1621605240000|2021-05-21 13:54:00|5077.23|5077.23|5076.65|5076.65|5077.23|5077.23|5076.65|5076.65|0
1621605250000|2021-05-21 13:54:10|5075.57|5075.57|5073.31|5073.31|5075.57|5075.57|5073.31|5073.31|0
1621605260000|2021-05-21 13:54:20|5072.73|5072.73|5070.86|5070.86|5072.73|5072.73|5070.86|5070.86|0
1621605270000|2021-05-21 13:54:30|5070.57|5070.57|5071.46|5071.46|5071.68|5071.68|5070.57|5070.57|0
1621605280000|2021-05-21 13:54:40|5071.17|5071.17|5071.38|5071.38|5071.38|5071.38|5070.91|5070.91|0
1621605290000|2021-05-21 13:54:50|5072.73|5072.73|5071.79|5071.79|5074.12|5074.12|5071.79|5071.79|0
1621605300000|2021-05-21 13:55:00|5072.03|5072.03|5072.9|5072.9|5072.9|5072.9|5071.74|5071.74|0
1621605310000|2021-05-21 13:55:10|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|0
1621605320000|2021-05-21 13:55:20|5072.61|5072.61|5074.07|5074.07|5074.07|5074.07|5072.61|5072.61|0
1621605330000|2021-05-21 13:55:30|5073.78|5073.78|5073.71|5073.71|5073.99|5073.99|5073.71|5073.71|0
1621605340000|2021-05-21 13:55:40|5073.27|5073.27|5073.56|5073.56|5073.56|5073.56|5072.7|5072.7|0
1621605350000|2021-05-21 13:55:50|5073.27|5073.27|5072.77|5072.77|5073.27|5073.27|5072.77|5072.77|0
1621605360000|2021-05-21 13:56:00|5072.29|5072.29|5072.63|5072.63|5072.63|5072.63|5071.86|5071.86|0
1621605370000|2021-05-21 13:56:10|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1621605380000|2021-05-21 13:56:20|5072.05|5072.05|5069.99|5069.99|5072.05|5072.05|5069.99|5069.99|0
1621605390000|2021-05-21 13:56:30|5070.5|5070.5|5070.79|5070.79|5071.37|5071.37|5070.5|5070.5|0
1621605400000|2021-05-21 13:56:40|5071|5071|5070.5|5070.5|5071.29|5071.29|5070.5|5070.5|0
1621605410000|2021-05-21 13:56:50|5070.74|5070.74|5068.66|5068.66|5070.74|5070.74|5068.66|5068.66|0
1621605420000|2021-05-21 13:57:00|5068.95|5068.95|5070.96|5070.96|5071.54|5071.54|5068.95|5068.95|0
1621605430000|2021-05-21 13:57:10|5071.54|5071.54|5071.48|5071.48|5072.05|5072.05|5071.48|5071.48|0
1621605440000|2021-05-21 13:57:20|5070.71|5070.71|5071.62|5071.62|5071.62|5071.62|5070.71|5070.71|0
1621605450000|2021-05-21 13:57:30|5071.64|5071.64|5073.08|5073.08|5073.08|5073.08|5071.64|5071.64|0
1621605460000|2021-05-21 13:57:40|5072.5|5072.5|5072.21|5072.21|5072.79|5072.79|5072.21|5072.21|0
1621605470000|2021-05-21 13:57:50|5071.92|5071.92|5071.48|5071.48|5071.92|5071.92|5071.48|5071.48|0
1621605480000|2021-05-21 13:58:00|5071.77|5071.77|5074.43|5074.43|5074.43|5074.43|5071.77|5071.77|0
1621605490000|2021-05-21 13:58:10|5074.41|5074.41|5075.27|5075.27|5075.27|5075.27|5074.41|5074.41|0
1621605500000|2021-05-21 13:58:20|5074.98|5074.98|5074.86|5074.86|5075.46|5075.46|5074.86|5074.86|0
1621605510000|2021-05-21 13:58:30|5074.43|5074.43|5073.64|5073.64|5074.43|5074.43|5073.06|5073.06|0
1621605520000|2021-05-21 13:58:40|5073.68|5073.68|5075.57|5075.57|5075.86|5075.86|5073.68|5073.68|0
1621605530000|2021-05-21 13:58:50|5075.33|5075.33|5073.89|5073.89|5075.33|5075.33|5073.89|5073.89|0
1621605540000|2021-05-21 13:59:00|5072.94|5072.94|5072.43|5072.43|5072.94|5072.94|5072.43|5072.43|0
1621605550000|2021-05-21 13:59:10|5073.3|5073.3|5073.4|5073.4|5073.41|5073.41|5072.72|5072.72|0
1621605560000|2021-05-21 13:59:20|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|0
1621605570000|2021-05-21 13:59:30|5073.14|5073.14|5070.96|5070.96|5073.14|5073.14|5070.67|5070.67|0
1621605580000|2021-05-21 13:59:40|5070.93|5070.93|5070.43|5070.43|5071.22|5071.22|5069.95|5069.95|0
1621605590000|2021-05-21 13:59:50|5068.99|5068.99|5067.69|5067.69|5068.99|5068.99|5067.26|5067.26|0
1621605600000|2021-05-21 14:00:00|5067.45|5067.45|5066.14|5066.14|5067.45|5067.45|5066.14|5066.14|0
1621605610000|2021-05-21 14:00:10|5066.72|5066.72|5067.53|5067.53|5067.53|5067.53|5066.66|5066.66|0
1621605620000|2021-05-21 14:00:20|5068.68|5068.68|5069.82|5069.82|5069.82|5069.82|5068.4|5068.4|0
1621605630000|2021-05-21 14:00:30|5070.03|5070.03|5067|5067|5070.05|5070.05|5066.71|5066.71|0
1621605640000|2021-05-21 14:00:40|5068.44|5068.44|5068.15|5068.15|5068.44|5068.44|5068.15|5068.15|0
1621605650000|2021-05-21 14:00:50|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|0
1621605660000|2021-05-21 14:01:00|5068.15|5068.15|5065.95|5065.95|5068.41|5068.41|5065.95|5065.95|0
1621605670000|2021-05-21 14:01:10|5066.53|5066.53|5063.85|5063.85|5066.53|5066.53|5063.8|5063.8|0
1621605680000|2021-05-21 14:01:20|5062.76|5062.76|5062.78|5062.78|5062.78|5062.78|5062.49|5062.49|0
1621605690000|2021-05-21 14:01:30|5062.74|5062.74|5062.74|5062.74|5062.74|5062.74|5062.45|5062.45|0
1621605700000|2021-05-21 14:01:40|5063.27|5063.27|5064.25|5064.25|5064.54|5064.54|5063.27|5063.27|0
1621605710000|2021-05-21 14:01:50|5063.96|5063.96|5063.67|5063.67|5063.96|5063.96|5063.39|5063.39|0
1621605720000|2021-05-21 14:02:00|5062.72|5062.72|5061.52|5061.52|5062.72|5062.72|5061.52|5061.52|0
1621605730000|2021-05-21 14:02:10|5061.09|5061.09|5061.06|5061.06|5061.59|5061.59|5061.06|5061.06|0
1621605740000|2021-05-21 14:02:20|5061.28|5061.28|5063.03|5063.03|5063.82|5063.82|5061.28|5061.28|0
1621605750000|2021-05-21 14:02:30|5062.79|5062.79|5062.72|5062.72|5062.79|5062.79|5062.5|5062.5|0
1621605760000|2021-05-21 14:02:40|5062.66|5062.66|5061.15|5061.15|5062.66|5062.66|5061.15|5061.15|0
1621605770000|2021-05-21 14:02:50|5062.01|5062.01|5060.48|5060.48|5062.01|5062.01|5060.48|5060.48|0
1621605780000|2021-05-21 14:03:00|5060.19|5060.19|5060.19|5060.19|5060.77|5060.77|5059.9|5059.9|0
1621605790000|2021-05-21 14:03:10|5059.97|5059.97|5058.89|5058.89|5059.97|5059.97|5058.89|5058.89|0
1621605800000|2021-05-21 14:03:20|5059.47|5059.47|5057.22|5057.22|5059.47|5059.47|5057.22|5057.22|0
1621605810000|2021-05-21 14:03:30|5056.93|5056.93|5055.34|5055.34|5056.93|5056.93|5055.34|5055.34|0
1621605820000|2021-05-21 14:03:40|5055.92|5055.92|5056.21|5056.21|5056.21|5056.21|5055.92|5055.92|0
1621605830000|2021-05-21 14:03:50|5057.29|5057.29|5058.66|5058.66|5058.66|5058.66|5057.29|5057.29|0
1621605840000|2021-05-21 14:04:00|5058.95|5058.95|5059.15|5059.15|5059.15|5059.15|5058.51|5058.51|0
1621605850000|2021-05-21 14:04:10|5059.73|5059.73|5060.2|5060.2|5060.2|5060.2|5059.19|5059.19|0
1621605860000|2021-05-21 14:04:20|5059.33|5059.33|5060.2|5060.2|5060.2|5060.2|5059.33|5059.33|0
1621605870000|2021-05-21 14:04:30|5059.62|5059.62|5058.76|5058.76|5059.62|5059.62|5057.89|5057.89|0
1621605880000|2021-05-21 14:04:40|5059.34|5059.34|5059.06|5059.06|5059.34|5059.34|5058.76|5058.76|0
1621605890000|2021-05-21 14:04:50|5058.78|5058.78|5058.78|5058.78|5058.78|5058.78|5058.49|5058.49|0
1621605900000|2021-05-21 14:05:00|5059.06|5059.06|5059.35|5059.35|5059.35|5059.35|5058.78|5058.78|0
1621605910000|2021-05-21 14:05:10|5059.88|5059.88|5060.89|5060.89|5060.89|5060.89|5059.88|5059.88|0
1621605920000|2021-05-21 14:05:20|5061.13|5061.13|5061.03|5061.03|5061.13|5061.13|5060.29|5060.29|0
1621605930000|2021-05-21 14:05:30|5061.32|5061.32|5061.1|5061.1|5062.09|5062.09|5060.98|5060.98|0
1621605940000|2021-05-21 14:05:40|5059.94|5059.94|5060.4|5060.4|5060.89|5060.89|5059.69|5059.69|0
1621605950000|2021-05-21 14:05:50|5059.25|5059.25|5059.11|5059.11|5059.54|5059.54|5058.53|5058.53|0
1621605960000|2021-05-21 14:06:00|5059.59|5059.59|5057.93|5057.93|5059.95|5059.95|5057.93|5057.93|0
1621605970000|2021-05-21 14:06:10|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|5057.64|0
1621605980000|2021-05-21 14:06:20|5057.93|5057.93|5057.4|5057.4|5058.46|5058.46|5057.4|5057.4|0
1621605990000|2021-05-21 14:06:30|5058.27|5058.27|5061|5061|5061|5061|5058.27|5058.27|0
1621606000000|2021-05-21 14:06:40|5061.22|5061.22|5062.66|5062.66|5063.24|5063.24|5061.22|5061.22|0
1621606010000|2021-05-21 14:06:50|5062.08|5062.08|5062.44|5062.44|5063.02|5063.02|5061.87|5061.87|0
1621606020000|2021-05-21 14:07:00|5062.36|5062.36|5063.38|5063.38|5063.38|5063.38|5061.78|5061.78|0
1621606030000|2021-05-21 14:07:10|5062.8|5062.8|5063.09|5063.09|5063.67|5063.67|5062.51|5062.51|0
1621606040000|2021-05-21 14:07:20|5062.8|5062.8|5062.51|5062.51|5062.8|5062.8|5062.51|5062.51|0
1621606050000|2021-05-21 14:07:30|5061.94|5061.94|5060.98|5060.98|5061.94|5061.94|5059.87|5059.87|0
1621606060000|2021-05-21 14:07:40|5060.4|5060.4|5059.63|5059.63|5060.4|5060.4|5059.41|5059.41|0
1621606070000|2021-05-21 14:07:50|5059.85|5059.85|5065.12|5065.12|5065.17|5065.17|5059.85|5059.85|0
1621606080000|2021-05-21 14:08:00|5065.55|5065.55|5069.85|5069.85|5069.85|5069.85|5065.55|5065.55|0
1621606090000|2021-05-21 14:08:10|5070.14|5070.14|5068.48|5068.48|5070.17|5070.17|5068.48|5068.48|0
1621606100000|2021-05-21 14:08:20|5069.06|5069.06|5069.97|5069.97|5070.4|5070.4|5068.77|5068.77|0
1621606110000|2021-05-21 14:08:30|5069.99|5069.99|5072.51|5072.51|5072.51|5072.51|5069.99|5069.99|0
1621606120000|2021-05-21 14:08:40|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5071.89|5071.89|0
1621606130000|2021-05-21 14:08:50|5072.7|5072.7|5074.44|5074.44|5074.75|5074.75|5072.7|5072.7|0
1621606140000|2021-05-21 14:09:00|5074.97|5074.97|5078.46|5078.46|5079.33|5079.33|5074.97|5074.97|0
1621606150000|2021-05-21 14:09:10|5078.68|5078.68|5081.33|5081.33|5081.33|5081.33|5078.39|5078.39|0
1621606160000|2021-05-21 14:09:20|5081.62|5081.62|5081.42|5081.42|5082.14|5082.14|5080.26|5080.26|0
1621606170000|2021-05-21 14:09:30|5081.64|5081.64|5082.63|5082.63|5082.92|5082.92|5081.35|5081.35|0
1621606180000|2021-05-21 14:09:40|5083.2|5083.2|5084.76|5084.76|5085.34|5085.34|5082.63|5082.63|0
1621606190000|2021-05-21 14:09:50|5084.84|5084.84|5084.88|5084.88|5086.66|5086.66|5084.84|5084.84|0
1621606200000|2021-05-21 14:10:00|5084.14|5084.14|5082.26|5082.26|5084.14|5084.14|5081.76|5081.76|0
1621606210000|2021-05-21 14:10:10|5081.69|5081.69|5080.94|5080.94|5082.26|5082.26|5080.94|5080.94|0
1621606220000|2021-05-21 14:10:20|5080.93|5080.93|5080.57|5080.57|5080.93|5080.93|5079.7|5079.7|0
1621606230000|2021-05-21 14:10:30|5080.81|5080.81|5081.6|5081.6|5082.54|5082.54|5080.81|5080.81|0
1621606240000|2021-05-21 14:10:40|5081.02|5081.02|5080.54|5080.54|5081.02|5081.02|5080.54|5080.54|0
1621606250000|2021-05-21 14:10:50|5080.02|5080.02|5076.63|5076.63|5080.02|5080.02|5076.63|5076.63|0
1621606260000|2021-05-21 14:11:00|5076.12|5076.12|5072.84|5072.84|5076.12|5076.12|5072.17|5072.17|0
1621606270000|2021-05-21 14:11:10|5072.63|5072.63|5070.45|5070.45|5072.63|5072.63|5069.17|5069.17|0
1621606280000|2021-05-21 14:11:20|5070.23|5070.23|5074.72|5074.72|5075.01|5075.01|5070.23|5070.23|0
1621606290000|2021-05-21 14:11:30|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|0
1621606300000|2021-05-21 14:11:40|5073.66|5073.66|5074.08|5074.08|5074.08|5074.08|5073.42|5073.42|0
1621606310000|2021-05-21 14:11:50|5074.37|5074.37|5074.69|5074.69|5076.04|5076.04|5074.37|5074.37|0
1621606320000|2021-05-21 14:12:00|5075.22|5075.22|5075.43|5075.43|5076.27|5076.27|5075|5075|0
1621606330000|2021-05-21 14:12:10|5075.21|5075.21|5074.57|5074.57|5075.43|5075.43|5074.28|5074.28|0
1621606340000|2021-05-21 14:12:20|5073.99|5073.99|5074.5|5074.5|5074.5|5074.5|5073.99|5073.99|0
1621606350000|2021-05-21 14:12:30|5074.28|5074.28|5073.34|5073.34|5074.28|5074.28|5073.34|5073.34|0
1621606360000|2021-05-21 14:12:40|5072.39|5072.39|5072.1|5072.1|5072.39|5072.39|5071.88|5071.88|0
1621606380000|2021-05-21 14:13:00|5072.2|5072.2|5073.71|5073.71|5073.71|5073.71|5072.2|5072.2|0
1621606390000|2021-05-21 14:13:10|5073.13|5073.13|5074.2|5074.2|5074.2|5074.2|5073.13|5073.13|0
1621606400000|2021-05-21 14:13:20|5074.68|5074.68|5075.14|5075.14|5075.5|5075.5|5074.68|5074.68|0
1621606410000|2021-05-21 14:13:30|5074.2|5074.2|5074.44|5074.44|5074.66|5074.66|5073.63|5073.63|0
1621606420000|2021-05-21 14:13:40|5073.87|5073.87|5073.65|5073.65|5074.44|5074.44|5073.65|5073.65|0
1621606430000|2021-05-21 14:13:50|5073.62|5073.62|5073.28|5073.28|5074.07|5074.07|5073.28|5073.28|0
1621606440000|2021-05-21 14:14:00|5072.85|5072.85|5071.85|5071.85|5072.85|5072.85|5071.01|5071.01|0
1621606450000|2021-05-21 14:14:10|5071.63|5071.63|5070.65|5070.65|5071.92|5071.92|5070.12|5070.12|0
1621606460000|2021-05-21 14:14:20|5071.1|5071.1|5071.09|5071.09|5072.11|5072.11|5071.09|5071.09|0
1621606470000|2021-05-21 14:14:30|5070.8|5070.8|5070.05|5070.05|5070.81|5070.81|5070.05|5070.05|0
1621606480000|2021-05-21 14:14:40|5069.62|5069.62|5069.03|5069.03|5069.62|5069.62|5067.57|5067.57|0
1621606490000|2021-05-21 14:14:50|5068.45|5068.45|5068.02|5068.02|5068.47|5068.47|5068.02|5068.02|0
1621606500000|2021-05-21 14:15:00|5067.44|5067.44|5067.34|5067.34|5067.44|5067.44|5066.96|5066.96|0
1621606510000|2021-05-21 14:15:10|5067.3|5067.3|5067.33|5067.33|5067.57|5067.57|5067.09|5067.09|0
1621606520000|2021-05-21 14:15:20|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|0
1621606530000|2021-05-21 14:15:30|5066.88|5066.88|5067.85|5067.85|5067.85|5067.85|5066.58|5066.58|0
1621606540000|2021-05-21 14:15:40|5067.89|5067.89|5066.3|5066.3|5067.89|5067.89|5066.3|5066.3|0
1621606550000|2021-05-21 14:15:50|5065.66|5065.66|5065.62|5065.62|5065.67|5065.67|5065.38|5065.38|0
1621606560000|2021-05-21 14:16:00|5065.84|5065.84|5065.11|5065.11|5066.13|5066.13|5065.11|5065.11|0
1621606570000|2021-05-21 14:16:10|5064.82|5064.82|5064.39|5064.39|5064.82|5064.82|5063.81|5063.81|0
1621606580000|2021-05-21 14:16:20|5064.18|5064.18|5065.45|5065.45|5065.74|5065.74|5064.1|5064.1|0
1621606590000|2021-05-21 14:16:30|5065.74|5065.74|5065.43|5065.43|5065.74|5065.74|5065.43|5065.43|0
1621606600000|2021-05-21 14:16:40|5064.86|5064.86|5064.49|5064.49|5064.86|5064.86|5064.49|5064.49|0
1621606610000|2021-05-21 14:16:50|5064.78|5064.78|5064.27|5064.27|5064.78|5064.78|5064.27|5064.27|0
1621606620000|2021-05-21 14:17:00|5064.06|5064.06|5063.58|5063.58|5064.06|5064.06|5063.58|5063.58|0
1621606630000|2021-05-21 14:17:10|5063.56|5063.56|5065.74|5065.74|5066.32|5066.32|5063.56|5063.56|0
1621606640000|2021-05-21 14:17:20|5065.98|5065.98|5066.2|5066.2|5066.99|5066.99|5065.69|5065.69|0
1621606650000|2021-05-21 14:17:30|5065.96|5065.96|5067.74|5067.74|5067.74|5067.74|5065.96|5065.96|0
1621606660000|2021-05-21 14:17:40|5068.26|5068.26|5068|5068|5068.29|5068.29|5068|5068|0
1621606670000|2021-05-21 14:17:50|5068.08|5068.08|5068.22|5068.22|5068.58|5068.58|5068.01|5068.01|0
1621606680000|2021-05-21 14:18:00|5069.09|5069.09|5066.86|5066.86|5069.09|5069.09|5066.86|5066.86|0
1621606690000|2021-05-21 14:18:10|5066.87|5066.87|5066.64|5066.64|5066.87|5066.87|5065.77|5065.77|0
1621606700000|2021-05-21 14:18:20|5066.35|5066.35|5068.09|5068.09|5068.13|5068.13|5066.35|5066.35|0
1621606710000|2021-05-21 14:18:30|5068.07|5068.07|5068.29|5068.29|5068.29|5068.29|5067.97|5067.97|0
1621606720000|2021-05-21 14:18:40|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|0
1621606730000|2021-05-21 14:18:50|5068.17|5068.17|5067.5|5067.5|5068.58|5068.58|5067.5|5067.5|0
1621606740000|2021-05-21 14:19:00|5067.52|5067.52|5066.78|5066.78|5067.57|5067.57|5066.49|5066.49|0
1621606750000|2021-05-21 14:19:10|5066.49|5066.49|5066.25|5066.25|5066.49|5066.49|5066.25|5066.25|0
1621606760000|2021-05-21 14:19:20|5066.03|5066.03|5065.75|5065.75|5066.25|5066.25|5065.75|5065.75|0
1621606780000|2021-05-21 14:19:40|5065.96|5065.96|5066.03|5066.03|5066.25|5066.25|5065.96|5065.96|0
1621606790000|2021-05-21 14:19:50|5066.32|5066.32|5067.33|5067.33|5067.33|5067.33|5066.32|5066.32|0
1621606800000|2021-05-21 14:20:00|5067.91|5067.91|5066.97|5066.97|5068.2|5068.2|5066.97|5066.97|0
1621606810000|2021-05-21 14:20:10|5066.94|5066.94|5067.41|5067.41|5068.63|5068.63|5066.94|5066.94|0
1621606820000|2021-05-21 14:20:20|5067.36|5067.36|5071.2|5071.2|5071.2|5071.2|5067.36|5067.36|0
1621606830000|2021-05-21 14:20:30|5071.41|5071.41|5072.44|5072.44|5072.44|5072.44|5071.41|5071.41|0
1621606840000|2021-05-21 14:20:40|5073.15|5073.15|5071.21|5071.21|5073.15|5073.15|5071.21|5071.21|0
1621606850000|2021-05-21 14:20:50|5070.92|5070.92|5070.46|5070.46|5070.92|5070.92|5070.46|5070.46|0
1621606870000|2021-05-21 14:21:10|5070.17|5070.17|5068.69|5068.69|5070.17|5070.17|5068.69|5068.69|0
1621606880000|2021-05-21 14:21:20|5068.47|5068.47|5067.65|5067.65|5068.47|5068.47|5067.65|5067.65|0
1621606890000|2021-05-21 14:21:30|5067.94|5067.94|5068.1|5068.1|5068.39|5068.39|5067.94|5067.94|0
1621606900000|2021-05-21 14:21:40|5067.81|5067.81|5067.29|5067.29|5067.81|5067.81|5067.29|5067.29|0
1621606910000|2021-05-21 14:21:50|5067.57|5067.57|5069.3|5069.3|5069.3|5069.3|5067.57|5067.57|0
1621606920000|2021-05-21 14:22:00|5069.09|5069.09|5068.78|5068.78|5069.09|5069.09|5068.78|5068.78|0
1621606930000|2021-05-21 14:22:10|5069|5069|5068.78|5068.78|5069|5069|5068.78|5068.78|0
1621606940000|2021-05-21 14:22:20|5068.35|5068.35|5067.37|5067.37|5068.64|5068.64|5067.37|5067.37|0
1621606950000|2021-05-21 14:22:30|5067.58|5067.58|5067.74|5067.74|5068.09|5068.09|5067.58|5067.58|0
1621606960000|2021-05-21 14:22:40|5067.52|5067.52|5065.75|5065.75|5067.52|5067.52|5065.75|5065.75|0
1621606970000|2021-05-21 14:22:50|5065.96|5065.96|5066.39|5066.39|5067.26|5067.26|5065.96|5065.96|0
1621606980000|2021-05-21 14:23:00|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|0
1621606990000|2021-05-21 14:23:10|5066.42|5066.42|5065.55|5065.55|5066.42|5066.42|5065.55|5065.55|0
1621607000000|2021-05-21 14:23:20|5065.54|5065.54|5064.58|5064.58|5065.54|5065.54|5064.53|5064.53|0
1621607010000|2021-05-21 14:23:30|5064.79|5064.79|5064.79|5064.79|5064.79|5064.79|5064.79|5064.79|0
1621607020000|2021-05-21 14:23:40|5065.37|5065.37|5065.37|5065.37|5065.37|5065.37|5065.37|5065.37|0
1621607030000|2021-05-21 14:23:50|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|0
1621607040000|2021-05-21 14:24:00|5065.37|5065.37|5065.33|5065.33|5065.37|5065.37|5065.33|5065.33|0
1621607050000|2021-05-21 14:24:10|5065.04|5065.04|5065.04|5065.04|5065.04|5065.04|5065.04|5065.04|0
1621607060000|2021-05-21 14:24:20|5064.83|5064.83|5065.04|5065.04|5065.04|5065.04|5064.83|5064.83|0
1621607070000|2021-05-21 14:24:30|5064.35|5064.35|5066.39|5066.39|5066.39|5066.39|5064.35|5064.35|0
1621607080000|2021-05-21 14:24:40|5067.51|5067.51|5066.77|5066.77|5067.51|5067.51|5066.77|5066.77|0
1621607090000|2021-05-21 14:24:50|5067.46|5067.46|5069.31|5069.31|5069.31|5069.31|5067.46|5067.46|0
1621607100000|2021-05-21 14:25:00|5070.18|5070.18|5068.12|5068.12|5070.64|5070.64|5068.12|5068.12|0
1621607110000|2021-05-21 14:25:10|5068.99|5068.99|5067.92|5067.92|5068.99|5068.99|5067.92|5067.92|0
1621607120000|2021-05-21 14:25:20|5066.73|5066.73|5066.28|5066.28|5067.23|5067.23|5065.86|5065.86|0
1621607130000|2021-05-21 14:25:30|5066.86|5066.86|5069.67|5069.67|5069.67|5069.67|5066.86|5066.86|0
1621607140000|2021-05-21 14:25:40|5069.55|5069.55|5070.17|5070.17|5070.17|5070.17|5069.55|5069.55|0
1621607150000|2021-05-21 14:25:50|5070.75|5070.75|5070.46|5070.46|5070.75|5070.75|5070.46|5070.46|0
1621607160000|2021-05-21 14:26:00|5070.75|5070.75|5071.83|5071.83|5072.12|5072.12|5070.75|5070.75|0
1621607170000|2021-05-21 14:26:10|5072.12|5072.12|5073.93|5073.93|5073.93|5073.93|5072.12|5072.12|0
1621607180000|2021-05-21 14:26:20|5073.96|5073.96|5074.12|5074.12|5075.28|5075.28|5073.96|5073.96|0
1621607190000|2021-05-21 14:26:30|5073.88|5073.88|5073.57|5073.57|5075.3|5075.3|5073.57|5073.57|0
1621607200000|2021-05-21 14:26:40|5073.86|5073.86|5072.47|5072.47|5073.86|5073.86|5072.47|5072.47|0
1621607210000|2021-05-21 14:26:50|5072.45|5072.45|5071.63|5071.63|5072.45|5072.45|5070.83|5070.83|0
1621607220000|2021-05-21 14:27:00|5071.6|5071.6|5071.16|5071.16|5071.6|5071.6|5071.16|5071.16|0
1621607230000|2021-05-21 14:27:10|5069.82|5069.82|5070.11|5070.11|5070.11|5070.11|5069.82|5069.82|0
1621607250000|2021-05-21 14:27:30|5070.4|5070.4|5069.68|5069.68|5070.92|5070.92|5069.68|5069.68|0
1621607260000|2021-05-21 14:27:40|5069.96|5069.96|5071.09|5071.09|5071.09|5071.09|5069.96|5069.96|0
1621607270000|2021-05-21 14:27:50|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|0
1621607280000|2021-05-21 14:28:00|5070.59|5070.59|5070.64|5070.64|5070.87|5070.87|5070.3|5070.3|0
1621607290000|2021-05-21 14:28:10|5070.4|5070.4|5070.61|5070.61|5070.61|5070.61|5070.4|5070.4|0
1621607300000|2021-05-21 14:28:20|5071.19|5071.19|5072.63|5072.63|5072.63|5072.63|5071.19|5071.19|0
1621607310000|2021-05-21 14:28:30|5072.39|5072.39|5071.38|5071.38|5072.39|5072.39|5071.09|5071.09|0
1621607320000|2021-05-21 14:28:40|5071.09|5071.09|5071.83|5071.83|5071.83|5071.83|5071.09|5071.09|0
1621607330000|2021-05-21 14:28:50|5072.41|5072.41|5072.87|5072.87|5073.11|5073.11|5072.41|5072.41|0
1621607340000|2021-05-21 14:29:00|5073.11|5073.11|5070.76|5070.76|5073.14|5073.14|5070.76|5070.76|0
1621607350000|2021-05-21 14:29:10|5070.98|5070.98|5071.7|5071.7|5071.7|5071.7|5070.98|5070.98|0
1621607360000|2021-05-21 14:29:20|5071.48|5071.48|5072.25|5072.25|5072.47|5072.47|5071.48|5071.48|0
1621607370000|2021-05-21 14:29:30|5071.75|5071.75|5071.17|5071.17|5071.75|5071.75|5071.17|5071.17|0
1621607380000|2021-05-21 14:29:40|5071.14|5071.14|5069.74|5069.74|5071.2|5071.2|5069.72|5069.72|0
1621607390000|2021-05-21 14:29:50|5069.45|5069.45|5068.5|5068.5|5069.46|5069.46|5068.19|5068.19|0
1621607400000|2021-05-21 14:30:00|5068.72|5068.72|5072.51|5072.51|5072.51|5072.51|5068.72|5068.72|0
1621607410000|2021-05-21 14:30:10|5071.94|5071.94|5074.26|5074.26|5074.26|5074.26|5071.7|5071.7|0
1621607420000|2021-05-21 14:30:20|5074.78|5074.78|5075.56|5075.56|5075.63|5075.63|5074.5|5074.5|0
1621607430000|2021-05-21 14:30:30|5077.09|5077.09|5076.65|5076.65|5077.42|5077.42|5076.65|5076.65|0
1621607440000|2021-05-21 14:30:40|5076.94|5076.94|5077.18|5077.18|5077.18|5077.18|5076.94|5076.94|0
1621607450000|2021-05-21 14:30:50|5076.89|5076.89|5076.46|5076.46|5076.89|5076.89|5076.46|5076.46|0
1621607460000|2021-05-21 14:31:00|5076.42|5076.42|5075.96|5075.96|5076.44|5076.44|5075.72|5075.72|0
1621607470000|2021-05-21 14:31:10|5075.67|5075.67|5075.16|5075.16|5075.67|5075.67|5075.09|5075.09|0
1621607480000|2021-05-21 14:31:20|5074.73|5074.73|5074.69|5074.69|5074.73|5074.73|5074.69|5074.69|0
1621607490000|2021-05-21 14:31:30|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|5073.26|0
1621607500000|2021-05-21 14:31:40|5073.55|5073.55|5073.95|5073.95|5074.48|5074.48|5073.55|5073.55|0
1621607510000|2021-05-21 14:31:50|5074.24|5074.24|5073.76|5073.76|5074.24|5074.24|5073.47|5073.47|0
1621607520000|2021-05-21 14:32:00|5073.55|5073.55|5074.77|5074.77|5074.77|5074.77|5073.55|5073.55|0
1621607530000|2021-05-21 14:32:10|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|0
1621607540000|2021-05-21 14:32:20|5075.28|5075.28|5076.03|5076.03|5076.32|5076.32|5075.28|5075.28|0
1621607550000|2021-05-21 14:32:30|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|0
1621607560000|2021-05-21 14:32:40|5075.95|5075.95|5074.17|5074.17|5075.95|5075.95|5074.17|5074.17|0
1621607570000|2021-05-21 14:32:50|5074.41|5074.41|5075.44|5075.44|5075.44|5075.44|5074.41|5074.41|0
1621607580000|2021-05-21 14:33:00|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|0
1621607590000|2021-05-21 14:33:10|5075.66|5075.66|5076.72|5076.72|5076.76|5076.76|5075.66|5075.66|0
1621607600000|2021-05-21 14:33:20|5076.75|5076.75|5076.35|5076.35|5077.25|5077.25|5076.35|5076.35|0
1621607610000|2021-05-21 14:33:30|5076.64|5076.64|5076.66|5076.66|5076.66|5076.66|5076.64|5076.64|0
1621607620000|2021-05-21 14:33:40|5076.95|5076.95|5076.72|5076.72|5076.95|5076.95|5076.71|5076.71|0
1621607630000|2021-05-21 14:33:50|5076.22|5076.22|5076|5076|5076.43|5076.43|5076|5076|0
1621607640000|2021-05-21 14:34:00|5075.52|5075.52|5074.99|5074.99|5075.52|5075.52|5074.95|5074.95|0
1621607650000|2021-05-21 14:34:10|5075.27|5075.27|5075.45|5075.45|5075.49|5075.49|5075.27|5075.27|0
1621607660000|2021-05-21 14:34:20|5075.67|5075.67|5075.29|5075.29|5075.98|5075.98|5075.29|5075.29|0
1621607670000|2021-05-21 14:34:30|5075.57|5075.57|5076.31|5076.31|5076.31|5076.31|5075.57|5075.57|0
1621607680000|2021-05-21 14:34:40|5077.67|5077.67|5078.48|5078.48|5078.48|5078.48|5077.67|5077.67|0
1621607690000|2021-05-21 14:34:50|5079.2|5079.2|5078.91|5078.91|5079.2|5079.2|5078.91|5078.91|0
1621607700000|2021-05-21 14:35:00|5079.41|5079.41|5079.89|5079.89|5080.13|5080.13|5079.41|5079.41|0
1621607710000|2021-05-21 14:35:10|5079.32|5079.32|5077.64|5077.64|5079.32|5079.32|5077.64|5077.64|0
1621607720000|2021-05-21 14:35:20|5077.43|5077.43|5078.33|5078.33|5078.37|5078.37|5077.43|5077.43|0
1621607730000|2021-05-21 14:35:30|5078.55|5078.55|5078.91|5078.91|5079.2|5079.2|5078.55|5078.55|0
1621607740000|2021-05-21 14:35:40|5079.15|5079.15|5078.45|5078.45|5079.15|5079.15|5078.45|5078.45|0
1621607750000|2021-05-21 14:35:50|5078.41|5078.41|5077.43|5077.43|5078.47|5078.47|5077.41|5077.41|0
1621607760000|2021-05-21 14:36:00|5077|5077|5077.29|5077.29|5077.29|5077.29|5077|5077|0
1621607770000|2021-05-21 14:36:10|5077.58|5077.58|5079.07|5079.07|5079.07|5079.07|5077.58|5077.58|0
1621607780000|2021-05-21 14:36:20|5078.78|5078.78|5078.78|5078.78|5078.78|5078.78|5078.78|5078.78|0
1621607790000|2021-05-21 14:36:30|5077.29|5077.29|5076.36|5076.36|5077.58|5077.58|5075.88|5075.88|0
1621607800000|2021-05-21 14:36:40|5076.65|5076.65|5075.83|5075.83|5076.65|5076.65|5075.83|5075.83|0
1621607810000|2021-05-21 14:36:50|5075.82|5075.82|5075.66|5075.66|5075.82|5075.82|5075.58|5075.58|0
1621607820000|2021-05-21 14:37:00|5075.68|5075.68|5074.6|5074.6|5075.68|5075.68|5073.21|5073.21|0
1621607830000|2021-05-21 14:37:10|5074.36|5074.36|5078.37|5078.37|5078.37|5078.37|5074.36|5074.36|0
1621607840000|2021-05-21 14:37:20|5077.93|5077.93|5077.59|5077.59|5078.17|5078.17|5077.59|5077.59|0
1621607850000|2021-05-21 14:37:30|5077.56|5077.56|5077.15|5077.15|5077.56|5077.56|5076.6|5076.6|0
1621607860000|2021-05-21 14:37:40|5076.57|5076.57|5077.05|5077.05|5077.77|5077.77|5075.83|5075.83|0
1621607870000|2021-05-21 14:37:50|5077.29|5077.29|5076.6|5076.6|5077.29|5077.29|5076.6|5076.6|0
1621607880000|2021-05-21 14:38:00|5075.54|5075.54|5074.45|5074.45|5075.54|5075.54|5073.88|5073.88|0
1621607890000|2021-05-21 14:38:10|5074.21|5074.21|5075.39|5075.39|5075.39|5075.39|5074.21|5074.21|0
1621607900000|2021-05-21 14:38:20|5074.91|5074.91|5073.16|5073.16|5074.91|5074.91|5073.16|5073.16|0
1621607910000|2021-05-21 14:38:30|5074.15|5074.15|5076.86|5076.86|5076.86|5076.86|5074.15|5074.15|0
1621607920000|2021-05-21 14:38:40|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|0
1621607930000|2021-05-21 14:38:50|5076.28|5076.28|5072.75|5072.75|5076.28|5076.28|5072.51|5072.51|0
1621607940000|2021-05-21 14:39:00|5072.54|5072.54|5070.78|5070.78|5072.54|5072.54|5070.78|5070.78|0
1621607950000|2021-05-21 14:39:10|5070.77|5070.77|5070.29|5070.29|5070.77|5070.77|5070.29|5070.29|0
1621607960000|2021-05-21 14:39:20|5070.58|5070.58|5070.8|5070.8|5070.8|5070.8|5070.58|5070.58|0
1621607970000|2021-05-21 14:39:30|5071.49|5071.49|5072.07|5072.07|5072.57|5072.57|5071.49|5071.49|0
1621607980000|2021-05-21 14:39:40|5072.28|5072.28|5073.22|5073.22|5073.79|5073.79|5072.28|5072.28|0
1621607990000|2021-05-21 14:39:50|5073.51|5073.51|5072.74|5072.74|5073.79|5073.79|5072.74|5072.74|0
1621608000000|2021-05-21 14:40:00|5071.92|5071.92|5072.98|5072.98|5073.56|5073.56|5071.68|5071.68|0
1621608010000|2021-05-21 14:40:10|5072.74|5072.74|5071.78|5071.78|5072.74|5072.74|5071.78|5071.78|0
1621608020000|2021-05-21 14:40:20|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|5072.07|0
1621608030000|2021-05-21 14:40:30|5071.83|5071.83|5070.62|5070.62|5071.83|5071.83|5070.62|5070.62|0
1621608040000|2021-05-21 14:40:40|5070.91|5070.91|5070.33|5070.33|5070.91|5070.91|5070.33|5070.33|0
1621608050000|2021-05-21 14:40:50|5070.62|5070.62|5069.73|5069.73|5070.62|5070.62|5069.73|5069.73|0
1621608060000|2021-05-21 14:41:00|5069.51|5069.51|5067.55|5067.55|5069.51|5069.51|5067.55|5067.55|0
1621608070000|2021-05-21 14:41:10|5067.31|5067.31|5067.13|5067.13|5067.31|5067.31|5066.67|5066.67|0
1621608080000|2021-05-21 14:41:20|5068.28|5068.28|5068.96|5068.96|5068.96|5068.96|5068.28|5068.28|0
1621608090000|2021-05-21 14:41:30|5068.74|5068.74|5067.49|5067.49|5068.76|5068.76|5067.49|5067.49|0
1621608100000|2021-05-21 14:41:40|5067.73|5067.73|5067.73|5067.73|5067.73|5067.73|5067.73|5067.73|0
1621608110000|2021-05-21 14:41:50|5069.48|5069.48|5069.77|5069.77|5069.77|5069.77|5069.48|5069.48|0
1621608120000|2021-05-21 14:42:00|5070.01|5070.01|5069.34|5069.34|5070.87|5070.87|5069.34|5069.34|0
1621608130000|2021-05-21 14:42:10|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|0
1621608140000|2021-05-21 14:42:20|5069.05|5069.05|5069.3|5069.3|5069.55|5069.55|5068.58|5068.58|0
1621608150000|2021-05-21 14:42:30|5069.27|5069.27|5068.57|5068.57|5069.27|5069.27|5068.56|5068.56|0
1621608160000|2021-05-21 14:42:40|5068.86|5068.86|5069.1|5069.1|5069.1|5069.1|5068.86|5068.86|0
1621608170000|2021-05-21 14:42:50|5068.88|5068.88|5067.89|5067.89|5068.88|5068.88|5067.48|5067.48|0
1621608180000|2021-05-21 14:43:00|5067.85|5067.85|5067.34|5067.34|5067.85|5067.85|5067.34|5067.34|0
1621608190000|2021-05-21 14:43:10|5066.62|5066.62|5067.34|5067.34|5067.63|5067.63|5065.76|5065.76|0
1621608200000|2021-05-21 14:43:20|5067.05|5067.05|5066.04|5066.04|5067.05|5067.05|5066.04|5066.04|0
1621608210000|2021-05-21 14:43:30|5065.75|5065.75|5065.86|5065.86|5065.86|5065.86|5064.66|5064.66|0
1621608220000|2021-05-21 14:43:40|5066.1|5066.1|5066.03|5066.03|5066.34|5066.34|5065.52|5065.52|0
1621608230000|2021-05-21 14:43:50|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|0
1621608240000|2021-05-21 14:44:00|5066.22|5066.22|5065.28|5065.28|5066.22|5066.22|5064.8|5064.8|0
1621608250000|2021-05-21 14:44:10|5064.8|5064.8|5065.33|5065.33|5065.33|5065.33|5064.8|5064.8|0
1621608260000|2021-05-21 14:44:20|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|5065.55|0
1621608270000|2021-05-21 14:44:30|5066.13|5066.13|5067.04|5067.04|5067.28|5067.28|5066.13|5066.13|0
1621608280000|2021-05-21 14:44:40|5067.02|5067.02|5066.35|5066.35|5067.31|5067.31|5066.11|5066.11|0
1621608290000|2021-05-21 14:44:50|5066.11|5066.11|5064.84|5064.84|5066.32|5066.32|5064.84|5064.84|0
1621608300000|2021-05-21 14:45:00|5064.32|5064.32|5063.22|5063.22|5064.61|5064.61|5063.22|5063.22|0
1621608310000|2021-05-21 14:45:10|5062.79|5062.79|5063.71|5063.71|5063.77|5063.77|5062.79|5062.79|0
1621608320000|2021-05-21 14:45:20|5063.42|5063.42|5063.64|5063.64|5063.64|5063.64|5063.42|5063.42|0
1621608330000|2021-05-21 14:45:30|5063.68|5063.68|5063.46|5063.46|5063.68|5063.68|5063.46|5063.46|0
1621608340000|2021-05-21 14:45:40|5063.18|5063.18|5062.5|5062.5|5063.18|5063.18|5062.48|5062.48|0
1621608350000|2021-05-21 14:45:50|5062.22|5062.22|5061.93|5061.93|5062.22|5062.22|5061.93|5061.93|0
1621608360000|2021-05-21 14:46:00|5062.5|5062.5|5063.7|5063.7|5063.7|5063.7|5062.5|5062.5|0
1621608370000|2021-05-21 14:46:10|5063.46|5063.46|5063.92|5063.92|5063.92|5063.92|5063.46|5063.46|0
1621608380000|2021-05-21 14:46:20|5064.14|5064.14|5063.68|5063.68|5064.14|5064.14|5063.44|5063.44|0
1621608390000|2021-05-21 14:46:30|5063.44|5063.44|5062.94|5062.94|5063.44|5063.44|5062.72|5062.72|0
1621608400000|2021-05-21 14:46:40|5062.96|5062.96|5064.65|5064.65|5064.65|5064.65|5062.96|5062.96|0
1621608410000|2021-05-21 14:46:50|5064.94|5064.94|5064.7|5064.7|5064.94|5064.94|5064.7|5064.7|0
1621608420000|2021-05-21 14:47:00|5064.99|5064.99|5063.97|5063.97|5065.21|5065.21|5063.97|5063.97|0
1621608430000|2021-05-21 14:47:10|5063.68|5063.68|5064.21|5064.21|5064.21|5064.21|5063.68|5063.68|0
1621608440000|2021-05-21 14:47:20|5063.92|5063.92|5061.86|5061.86|5063.92|5063.92|5061.61|5061.61|0
1621608450000|2021-05-21 14:47:30|5062.1|5062.1|5063.16|5063.16|5063.16|5063.16|5062.1|5062.1|0
1621608460000|2021-05-21 14:47:40|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|5063.93|5063.93|0
1621608470000|2021-05-21 14:47:50|5064.46|5064.46|5064.67|5064.67|5064.89|5064.89|5064.46|5064.46|0
1621608480000|2021-05-21 14:48:00|5064.91|5064.91|5064.67|5064.67|5064.91|5064.91|5064.67|5064.67|0
1621608490000|2021-05-21 14:48:10|5064.38|5064.38|5062.9|5062.9|5064.38|5064.38|5062.9|5062.9|0
1621608500000|2021-05-21 14:48:20|5062.92|5062.92|5061.39|5061.39|5062.92|5062.92|5061.39|5061.39|0
1621608510000|2021-05-21 14:48:30|5061.1|5061.1|5060.41|5060.41|5061.1|5061.1|5060.41|5060.41|0
1621608520000|2021-05-21 14:48:40|5061.17|5061.17|5061.39|5061.39|5061.39|5061.39|5061.17|5061.17|0
1621608530000|2021-05-21 14:48:50|5061.68|5061.68|5061.7|5061.7|5061.99|5061.99|5061.68|5061.68|0
1621608540000|2021-05-21 14:49:00|5061.41|5061.41|5060.71|5060.71|5061.41|5061.41|5060.21|5060.21|0
1621608550000|2021-05-21 14:49:10|5061.43|5061.43|5062.97|5062.97|5062.97|5062.97|5061.43|5061.43|0
1621608560000|2021-05-21 14:49:20|5063.55|5063.55|5064.46|5064.46|5064.7|5064.7|5063.55|5063.55|0
1621608570000|2021-05-21 14:49:30|5064.52|5064.52|5064.52|5064.52|5064.52|5064.52|5064.52|5064.52|0
1621608580000|2021-05-21 14:49:40|5064.76|5064.76|5064.97|5064.97|5064.97|5064.97|5064.76|5064.76|0
1621608590000|2021-05-21 14:49:50|5065.21|5065.21|5065.55|5065.55|5065.84|5065.84|5064.97|5064.97|0
1621608600000|2021-05-21 14:50:00|5065.59|5065.59|5065.11|5065.11|5065.59|5065.59|5064.82|5064.82|0
1621608610000|2021-05-21 14:50:10|5065.59|5065.59|5065.88|5065.88|5065.88|5065.88|5065.59|5065.59|0
1621608620000|2021-05-21 14:50:20|5065.84|5065.84|5066.99|5066.99|5067.04|5067.04|5065.84|5065.84|0
1621608630000|2021-05-21 14:50:30|5067|5067|5067.8|5067.8|5067.8|5067.8|5066.76|5066.76|0
1621608640000|2021-05-21 14:50:40|5067.51|5067.51|5067.29|5067.29|5067.51|5067.51|5067.29|5067.29|0
1621608650000|2021-05-21 14:50:50|5067.05|5067.05|5067.05|5067.05|5067.05|5067.05|5067.05|5067.05|0
1621608660000|2021-05-21 14:51:00|5067.29|5067.29|5067.03|5067.03|5067.29|5067.29|5067.03|5067.03|0
1621608670000|2021-05-21 14:51:10|5066.29|5066.29|5066.29|5066.29|5066.29|5066.29|5066.29|5066.29|0
1621608680000|2021-05-21 14:51:20|5066.8|5066.8|5067.8|5067.8|5067.8|5067.8|5066.8|5066.8|0
1621608690000|2021-05-21 14:51:30|5067.51|5067.51|5068.13|5068.13|5068.13|5068.13|5067.27|5067.27|0
1621608700000|2021-05-21 14:51:40|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|5068.37|0
1621608710000|2021-05-21 14:51:50|5069.47|5069.47|5069.49|5069.49|5069.71|5069.71|5069.47|5069.47|0
1621608720000|2021-05-21 14:52:00|5069.53|5069.53|5069.51|5069.51|5069.53|5069.53|5069.06|5069.06|0
1621608730000|2021-05-21 14:52:10|5069.8|5069.8|5069.08|5069.08|5069.8|5069.8|5069.08|5069.08|0
1621608740000|2021-05-21 14:52:20|5068.1|5068.1|5066.83|5066.83|5068.1|5068.1|5066.83|5066.83|0
1621608750000|2021-05-21 14:52:30|5066.35|5066.35|5065.54|5065.54|5066.59|5066.59|5065.54|5065.54|0
1621608760000|2021-05-21 14:52:40|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|5065.78|0
1621608780000|2021-05-21 14:53:00|5066.02|5066.02|5065.73|5065.73|5066.23|5066.23|5065.73|5065.73|0
1621608790000|2021-05-21 14:53:10|5065.75|5065.75|5066.33|5066.33|5066.33|5066.33|5065.75|5065.75|0
1621608800000|2021-05-21 14:53:20|5067.05|5067.05|5070.18|5070.18|5070.73|5070.73|5067.05|5067.05|0
1621608810000|2021-05-21 14:53:30|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|0
1621608820000|2021-05-21 14:53:40|5069.93|5069.93|5070.17|5070.17|5070.41|5070.41|5069.93|5069.93|0
1621608830000|2021-05-21 14:53:50|5070.41|5070.41|5070.12|5070.12|5070.41|5070.41|5070.12|5070.12|0
1621608840000|2021-05-21 14:54:00|5070.33|5070.33|5070.04|5070.04|5070.33|5070.33|5070.04|5070.04|0
1621608850000|2021-05-21 14:54:10|5070.33|5070.33|5070.55|5070.55|5070.55|5070.55|5070.33|5070.33|0
1621608870000|2021-05-21 14:54:30|5070.76|5070.76|5071.58|5071.58|5071.58|5071.58|5070.76|5070.76|0
1621608880000|2021-05-21 14:54:40|5071.57|5071.57|5071.57|5071.57|5071.57|5071.57|5071.57|5071.57|0
1621608890000|2021-05-21 14:54:50|5071.33|5071.33|5070.82|5070.82|5071.33|5071.33|5070.82|5070.82|0
1621608900000|2021-05-21 14:55:00|5071.11|5071.11|5072.67|5072.67|5072.67|5072.67|5070.87|5070.87|0
1621608910000|2021-05-21 14:55:10|5072.38|5072.38|5074.14|5074.14|5074.37|5074.37|5072.38|5072.38|0
1621608920000|2021-05-21 14:55:20|5073.9|5073.9|5071.98|5071.98|5073.9|5073.9|5071.9|5071.9|0
1621608930000|2021-05-21 14:55:30|5072.27|5072.27|5072.96|5072.96|5072.96|5072.96|5072.27|5072.27|0
1621608940000|2021-05-21 14:55:40|5072.97|5072.97|5073.01|5073.01|5073.01|5073.01|5072.97|5072.97|0
1621608950000|2021-05-21 14:55:50|5072.79|5072.79|5072.29|5072.29|5072.79|5072.79|5072.29|5072.29|0
1621608960000|2021-05-21 14:56:00|5072|5072|5072.55|5072.55|5072.55|5072.55|5071.97|5071.97|0
1621608980000|2021-05-21 14:56:20|5071.97|5071.97|5071.74|5071.74|5071.97|5071.97|5071.74|5071.74|0
1621608990000|2021-05-21 14:56:30|5071.95|5071.95|5072.24|5072.24|5072.24|5072.24|5071.95|5071.95|0
1621609000000|2021-05-21 14:56:40|5072.02|5072.02|5073.57|5073.57|5073.57|5073.57|5072.02|5072.02|0
1621609010000|2021-05-21 14:56:50|5074.34|5074.34|5074.63|5074.63|5074.63|5074.63|5074.34|5074.34|0
1621609020000|2021-05-21 14:57:00|5074.68|5074.68|5072.68|5072.68|5075.32|5075.32|5072.68|5072.68|0
1621609030000|2021-05-21 14:57:10|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|5072.1|0
1621609040000|2021-05-21 14:57:20|5071.81|5071.81|5071.79|5071.79|5071.81|5071.81|5071.78|5071.78|0
1621609050000|2021-05-21 14:57:30|5072.08|5072.08|5072.08|5072.08|5072.08|5072.08|5072.08|5072.08|0
1621609060000|2021-05-21 14:57:40|5072.04|5072.04|5072.53|5072.53|5072.53|5072.53|5072.02|5072.02|0
1621609070000|2021-05-21 14:57:50|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|0
1621609080000|2021-05-21 14:58:00|5072.33|5072.33|5071.3|5071.3|5072.55|5072.55|5071.3|5071.3|0
1621609090000|2021-05-21 14:58:10|5071.06|5071.06|5071.08|5071.08|5071.08|5071.08|5071.06|5071.06|0
1621609100000|2021-05-21 14:58:20|5071.29|5071.29|5072.24|5072.24|5072.27|5072.27|5071.29|5071.29|0
1621609110000|2021-05-21 14:58:30|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|0
1621609120000|2021-05-21 14:58:40|5071.98|5071.98|5071.98|5071.98|5071.98|5071.98|5071.98|5071.98|0
1621609130000|2021-05-21 14:58:50|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|5071.21|5071.21|0
1621609140000|2021-05-21 14:59:00|5071.72|5071.72|5072.39|5072.39|5072.39|5072.39|5071.72|5071.72|0
1621609150000|2021-05-21 14:59:10|5072.17|5072.17|5072.19|5072.19|5072.19|5072.19|5071.96|5071.96|0
1621609160000|2021-05-21 14:59:20|5072.48|5072.48|5072.71|5072.71|5072.72|5072.72|5072.27|5072.27|0
1621609170000|2021-05-21 14:59:30|5072.68|5072.68|5074.26|5074.26|5074.26|5074.26|5072.46|5072.46|0
1621609180000|2021-05-21 14:59:40|5074.02|5074.02|5074.72|5074.72|5075.11|5075.11|5074.02|5074.02|0
1621609190000|2021-05-21 14:59:50|5074.71|5074.71|5073.79|5073.79|5075.19|5075.19|5073.75|5073.75|0
1621609200000|2021-05-21 15:00:00|5073.57|5073.57|5073.79|5073.79|5074.87|5074.87|5073.57|5073.57|0
1621609210000|2021-05-21 15:00:10|5073.14|5073.14|5074.75|5074.75|5074.75|5074.75|5073.14|5073.14|0
1621609220000|2021-05-21 15:00:20|5074.71|5074.71|5074.69|5074.69|5074.71|5074.71|5074.47|5074.47|0
1621609230000|2021-05-21 15:00:30|5075.27|5075.27|5076.51|5076.51|5076.51|5076.51|5075.27|5075.27|0
1621609250000|2021-05-21 15:00:50|5076.73|5076.73|5075.84|5075.84|5076.73|5076.73|5075.81|5075.81|0
1621609260000|2021-05-21 15:01:00|5075.55|5075.55|5074.73|5074.73|5075.55|5075.55|5074.73|5074.73|0
1621609270000|2021-05-21 15:01:10|5075.02|5075.02|5074.57|5074.57|5075.02|5075.02|5074.57|5074.57|0
1621609280000|2021-05-21 15:01:20|5074.78|5074.78|5074.78|5074.78|5074.78|5074.78|5074.78|5074.78|0
1621609290000|2021-05-21 15:01:30|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1621609300000|2021-05-21 15:01:40|5074.58|5074.58|5075.09|5075.09|5075.09|5075.09|5074.58|5074.58|0
1621609310000|2021-05-21 15:01:50|5075.38|5075.38|5075.4|5075.4|5075.4|5075.4|5075.38|5075.38|0
1621609320000|2021-05-21 15:02:00|5075.64|5075.64|5076.07|5076.07|5076.07|5076.07|5075.64|5075.64|0
1621609330000|2021-05-21 15:02:10|5075.78|5075.78|5074.76|5074.76|5075.78|5075.78|5074.76|5074.76|0
1621609340000|2021-05-21 15:02:20|5074.47|5074.47|5074.59|5074.59|5074.59|5074.59|5074.04|5074.04|0
1621609350000|2021-05-21 15:02:30|5074.61|5074.61|5075.11|5075.11|5075.11|5075.11|5074.61|5074.61|0
1621609360000|2021-05-21 15:02:40|5075.4|5075.4|5074.53|5074.53|5075.4|5075.4|5074.53|5074.53|0
1621609370000|2021-05-21 15:02:50|5074.05|5074.05|5074.03|5074.03|5074.05|5074.05|5073.55|5073.55|0
1621609380000|2021-05-21 15:03:00|5074.32|5074.32|5072.94|5072.94|5074.32|5074.32|5072.92|5072.92|0
1621609390000|2021-05-21 15:03:10|5073.23|5073.23|5075.91|5075.91|5075.91|5075.91|5073.23|5073.23|0
1621609400000|2021-05-21 15:03:20|5076.2|5076.2|5076.96|5076.96|5077|5077|5076.2|5076.2|0
1621609410000|2021-05-21 15:03:30|5077|5077|5076.89|5076.89|5077|5077|5076.87|5076.87|0
1621609420000|2021-05-21 15:03:40|5077.35|5077.35|5076.15|5076.15|5077.35|5077.35|5076.15|5076.15|0
1621609430000|2021-05-21 15:03:50|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|0
1621609440000|2021-05-21 15:04:00|5075.72|5075.72|5075.75|5075.75|5075.75|5075.75|5075.72|5075.72|0
1621609450000|2021-05-21 15:04:10|5075.99|5075.99|5076.5|5076.5|5076.5|5076.5|5075.99|5075.99|0
1621609460000|2021-05-21 15:04:20|5077.29|5077.29|5077.53|5077.53|5077.53|5077.53|5077.29|5077.29|0
1621609470000|2021-05-21 15:04:30|5078.29|5078.29|5079.21|5079.21|5079.21|5079.21|5078.29|5078.29|0
1621609480000|2021-05-21 15:04:40|5079.23|5079.23|5076.99|5076.99|5079.23|5079.23|5076.99|5076.99|0
1621609490000|2021-05-21 15:04:50|5076.7|5076.7|5076.68|5076.68|5076.7|5076.7|5076.68|5076.68|0
1621609500000|2021-05-21 15:05:00|5077.25|5077.25|5078.19|5078.19|5078.43|5078.43|5077.25|5077.25|0
1621609510000|2021-05-21 15:05:10|5079.17|5079.17|5079.61|5079.61|5079.61|5079.61|5079.17|5079.17|0
1621609520000|2021-05-21 15:05:20|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|5079.85|0
1621609530000|2021-05-21 15:05:30|5080.06|5080.06|5080.57|5080.57|5080.78|5080.78|5080.01|5080.01|0
1621609540000|2021-05-21 15:05:40|5080.58|5080.58|5080.04|5080.04|5080.58|5080.58|5080|5080|0
1621609550000|2021-05-21 15:05:50|5079.82|5079.82|5080.06|5080.06|5080.08|5080.08|5079.82|5079.82|0
1621609560000|2021-05-21 15:06:00|5079.77|5079.77|5079.76|5079.76|5079.77|5079.77|5079.76|5079.76|0
1621609570000|2021-05-21 15:06:10|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|0
1621609580000|2021-05-21 15:06:20|5079.23|5079.23|5079.95|5079.95|5079.95|5079.95|5079.23|5079.23|0
1621609590000|2021-05-21 15:06:30|5079.98|5079.98|5080.74|5080.74|5080.74|5080.74|5079.94|5079.94|0
1621609600000|2021-05-21 15:06:40|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5080.98|5080.98|0
1621609610000|2021-05-21 15:06:50|5081.19|5081.19|5080.48|5080.48|5081.21|5081.21|5080.48|5080.48|0
1621609620000|2021-05-21 15:07:00|5080.7|5080.7|5081.73|5081.73|5081.73|5081.73|5080.7|5080.7|0
1621609630000|2021-05-21 15:07:10|5081.97|5081.97|5080.86|5080.86|5082.21|5082.21|5080.86|5080.86|0
1621609640000|2021-05-21 15:07:20|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|5080.85|0
1621609660000|2021-05-21 15:07:40|5080.93|5080.93|5080.4|5080.4|5080.93|5080.93|5080.4|5080.4|0
1621609670000|2021-05-21 15:07:50|5080.39|5080.39|5081.76|5081.76|5081.76|5081.76|5080.39|5080.39|0
1621609680000|2021-05-21 15:08:00|5081.45|5081.45|5081.42|5081.42|5081.45|5081.45|5081.42|5081.42|0
1621609690000|2021-05-21 15:08:10|5080.92|5080.92|5079.19|5079.19|5080.92|5080.92|5079.19|5079.19|0
1621609700000|2021-05-21 15:08:20|5079.27|5079.27|5079.25|5079.25|5079.27|5079.27|5079.25|5079.25|0
1621609710000|2021-05-21 15:08:30|5079.28|5079.28|5079.06|5079.06|5079.28|5079.28|5079.06|5079.06|0
1621609720000|2021-05-21 15:08:40|5078.78|5078.78|5078.47|5078.47|5078.78|5078.78|5078.47|5078.47|0
1621609730000|2021-05-21 15:08:50|5078.23|5078.23|5078.19|5078.19|5078.23|5078.23|5078.19|5078.19|0
1621609740000|2021-05-21 15:09:00|5078.21|5078.21|5077.98|5077.98|5078.21|5078.21|5077.97|5077.97|0
1621609750000|2021-05-21 15:09:10|5077.76|5077.76|5076.73|5076.73|5077.76|5077.76|5076.73|5076.73|0
1621609760000|2021-05-21 15:09:20|5076.77|5076.77|5075.76|5075.76|5076.77|5076.77|5075.76|5075.76|0
1621609770000|2021-05-21 15:09:30|5075.48|5075.48|5074.98|5074.98|5075.48|5075.48|5074.97|5074.97|0
1621609780000|2021-05-21 15:09:40|5074.74|5074.74|5076.8|5076.8|5076.8|5076.8|5074.74|5074.74|0
1621609790000|2021-05-21 15:09:50|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|0
1621609800000|2021-05-21 15:10:00|5077.09|5077.09|5077.28|5077.28|5077.3|5077.3|5076.73|5076.73|0
1621609810000|2021-05-21 15:10:10|5077.76|5077.76|5077.06|5077.06|5077.78|5077.78|5077.06|5077.06|0
1621609820000|2021-05-21 15:10:20|5077.27|5077.27|5077.29|5077.29|5077.29|5077.29|5077.27|5077.27|0
1621609840000|2021-05-21 15:10:40|5077.3|5077.3|5077.67|5077.67|5077.76|5077.76|5077.08|5077.08|0
1621609850000|2021-05-21 15:10:50|5077.89|5077.89|5077.54|5077.54|5078.12|5078.12|5077.54|5077.54|0
1621609860000|2021-05-21 15:11:00|5077.3|5077.3|5076.99|5076.99|5077.3|5077.3|5076.99|5076.99|0
1621609870000|2021-05-21 15:11:10|5076.46|5076.46|5076.25|5076.25|5076.46|5076.46|5076.25|5076.25|0
1621609880000|2021-05-21 15:11:20|5076.23|5076.23|5076.21|5076.21|5076.23|5076.23|5076.21|5076.21|0
1621609890000|2021-05-21 15:11:30|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|0
1621609900000|2021-05-21 15:11:40|5075.01|5075.01|5074.91|5074.91|5075.01|5075.01|5074.7|5074.7|0
1621609910000|2021-05-21 15:11:50|5075.63|5075.63|5075.85|5075.85|5075.85|5075.85|5075.63|5075.63|0
1621609920000|2021-05-21 15:12:00|5075.56|5075.56|5076.39|5076.39|5076.39|5076.39|5075.52|5075.52|0
1621609930000|2021-05-21 15:12:10|5076.6|5076.6|5077.58|5077.58|5077.58|5077.58|5076.6|5076.6|0
1621609940000|2021-05-21 15:12:20|5077.13|5077.13|5077.13|5077.13|5077.13|5077.13|5077.13|5077.13|0
1621609950000|2021-05-21 15:12:30|5076.84|5076.84|5075.11|5075.11|5076.84|5076.84|5075.11|5075.11|0
1621609960000|2021-05-21 15:12:40|5075.35|5075.35|5075.06|5075.06|5075.35|5075.35|5075.06|5075.06|0
1621609970000|2021-05-21 15:12:50|5075.64|5075.64|5074.82|5074.82|5075.64|5075.64|5074.54|5074.54|0
1621609980000|2021-05-21 15:13:00|5075.47|5075.47|5076.53|5076.53|5076.53|5076.53|5075.47|5075.47|0
1621609990000|2021-05-21 15:13:10|5076.29|5076.29|5076.13|5076.13|5076.29|5076.29|5075.34|5075.34|0
1621610000000|2021-05-21 15:13:20|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|0
1621610020000|2021-05-21 15:13:40|5076.8|5076.8|5076.28|5076.28|5076.8|5076.8|5076.04|5076.04|0
1621610030000|2021-05-21 15:13:50|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|0
1621610040000|2021-05-21 15:14:00|5076.05|5076.05|5075.09|5075.09|5076.05|5076.05|5075.09|5075.09|0
1621610050000|2021-05-21 15:14:10|5074.61|5074.61|5074.09|5074.09|5074.61|5074.61|5074.09|5074.09|0
1621610070000|2021-05-21 15:14:30|5073.81|5073.81|5073.06|5073.06|5073.81|5073.81|5073.06|5073.06|0
1621610080000|2021-05-21 15:14:40|5072.85|5072.85|5072.32|5072.32|5072.85|5072.85|5072.32|5072.32|0
1621610090000|2021-05-21 15:14:50|5072.31|5072.31|5072.02|5072.02|5072.31|5072.31|5072.02|5072.02|0
1621610100000|2021-05-21 15:15:00|5072.26|5072.26|5072.76|5072.76|5072.84|5072.84|5072.26|5072.26|0
1621610110000|2021-05-21 15:15:10|5072.55|5072.55|5073.51|5073.51|5073.51|5073.51|5072.31|5072.31|0
1621610120000|2021-05-21 15:15:20|5073.22|5073.22|5073.24|5073.24|5073.72|5073.72|5073.02|5073.02|0
1621610130000|2021-05-21 15:15:30|5073|5073|5072.7|5072.7|5073|5073|5072.12|5072.12|0
1621610140000|2021-05-21 15:15:40|5072.91|5072.91|5072.95|5072.95|5072.95|5072.95|5072.91|5072.91|0
1621610150000|2021-05-21 15:15:50|5073.19|5073.19|5073.48|5073.48|5073.48|5073.48|5073.19|5073.19|0
1621610160000|2021-05-21 15:16:00|5073.69|5073.69|5072.66|5072.66|5073.69|5073.69|5072.61|5072.61|0
1621610170000|2021-05-21 15:16:10|5072.37|5072.37|5072.01|5072.01|5072.37|5072.37|5071.72|5071.72|0
1621610180000|2021-05-21 15:16:20|5072.23|5072.23|5072.29|5072.29|5072.29|5072.29|5071.99|5071.99|0
1621610190000|2021-05-21 15:16:30|5072.53|5072.53|5072.51|5072.51|5072.53|5072.53|5072.51|5072.51|0
1621610200000|2021-05-21 15:16:40|5072.73|5072.73|5072.05|5072.05|5072.73|5072.73|5072.05|5072.05|0
1621610210000|2021-05-21 15:16:50|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1621610220000|2021-05-21 15:17:00|5072.05|5072.05|5071.69|5071.69|5072.29|5072.29|5071.69|5071.69|0
1621610230000|2021-05-21 15:17:10|5071.67|5071.67|5071.44|5071.44|5071.67|5071.67|5071.44|5071.44|0
1621610240000|2021-05-21 15:17:20|5071.36|5071.36|5071.39|5071.39|5071.39|5071.39|5071.1|5071.1|0
1621610250000|2021-05-21 15:17:30|5070.89|5070.89|5070.41|5070.41|5070.89|5070.89|5070.41|5070.41|0
1621610260000|2021-05-21 15:17:40|5070.12|5070.12|5070.36|5070.36|5070.36|5070.36|5069.54|5069.54|0
1621610270000|2021-05-21 15:17:50|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|0
1621610280000|2021-05-21 15:18:00|5070.69|5070.69|5071.99|5071.99|5071.99|5071.99|5070.67|5070.67|0
1621610290000|2021-05-21 15:18:10|5071.7|5071.7|5072.12|5072.12|5072.41|5072.41|5071.48|5071.48|0
1621610300000|2021-05-21 15:18:20|5072.36|5072.36|5072.82|5072.82|5072.82|5072.82|5072.36|5072.36|0
1621610310000|2021-05-21 15:18:30|5073.11|5073.11|5074.57|5074.57|5074.57|5074.57|5073.11|5073.11|0
1621610320000|2021-05-21 15:18:40|5075.05|5075.05|5074.57|5074.57|5075.09|5075.09|5074.56|5074.56|0
1621610330000|2021-05-21 15:18:50|5074.86|5074.86|5074.57|5074.57|5074.86|5074.86|5074.57|5074.57|0
1621610340000|2021-05-21 15:19:00|5075.08|5075.08|5074.55|5074.55|5075.08|5075.08|5074.55|5074.55|0
1621610350000|2021-05-21 15:19:10|5074.56|5074.56|5073|5073|5074.56|5074.56|5073|5073|0
1621610360000|2021-05-21 15:19:20|5072.79|5072.79|5072.03|5072.03|5072.79|5072.79|5071.99|5071.99|0
1621610370000|2021-05-21 15:19:30|5072.27|5072.27|5071.85|5071.85|5072.27|5072.27|5071.58|5071.58|0
1621610380000|2021-05-21 15:19:40|5071.56|5071.56|5071.1|5071.1|5071.56|5071.56|5071.1|5071.1|0
1621610390000|2021-05-21 15:19:50|5071.32|5071.32|5071.85|5071.85|5072.28|5072.28|5071.32|5071.32|0
1621610400000|2021-05-21 15:20:00|5071.86|5071.86|5071.79|5071.79|5072.08|5072.08|5071.79|5071.79|0
1621610410000|2021-05-21 15:20:10|5071.77|5071.77|5071.48|5071.48|5071.77|5071.77|5071.48|5071.48|0
1621610420000|2021-05-21 15:20:20|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|0
1621610430000|2021-05-21 15:20:30|5071.15|5071.15|5069.83|5069.83|5071.15|5071.15|5069.83|5069.83|0
1621610440000|2021-05-21 15:20:40|5070.12|5070.12|5069.88|5069.88|5070.12|5070.12|5069.88|5069.88|0
1621610450000|2021-05-21 15:20:50|5070.17|5070.17|5069.91|5069.91|5070.41|5070.41|5069.91|5069.91|0
1621610460000|2021-05-21 15:21:00|5069.69|5069.69|5069.91|5069.91|5069.91|5069.91|5069.69|5069.69|0
1621610470000|2021-05-21 15:21:10|5069.93|5069.93|5069.94|5069.94|5069.94|5069.94|5069.92|5069.92|0
1621610480000|2021-05-21 15:21:20|5069.96|5069.96|5068.4|5068.4|5069.96|5069.96|5068.4|5068.4|0
1621610490000|2021-05-21 15:21:30|5068.39|5068.39|5068.4|5068.4|5068.69|5068.69|5068.39|5068.39|0
1621610500000|2021-05-21 15:21:40|5067.92|5067.92|5068.93|5068.93|5068.93|5068.93|5067.63|5067.63|0
1621610510000|2021-05-21 15:21:50|5069.14|5069.14|5069.19|5069.19|5069.19|5069.19|5069.14|5069.14|0
1621610520000|2021-05-21 15:22:00|5069.17|5069.17|5069.44|5069.44|5069.44|5069.44|5069.15|5069.15|0
1621610530000|2021-05-21 15:22:10|5069.15|5069.15|5069.1|5069.1|5069.39|5069.39|5069.1|5069.1|0
1621610540000|2021-05-21 15:22:20|5069.39|5069.39|5069.9|5069.9|5069.9|5069.9|5069.35|5069.35|0
1621610550000|2021-05-21 15:22:30|5069.94|5069.94|5069.63|5069.63|5069.94|5069.94|5069.63|5069.63|0
1621610560000|2021-05-21 15:22:40|5069.15|5069.15|5068.86|5068.86|5069.15|5069.15|5068.86|5068.86|0
1621610570000|2021-05-21 15:22:50|5067.95|5067.95|5068.19|5068.19|5068.19|5068.19|5067.95|5067.95|0
1621610580000|2021-05-21 15:23:00|5067.61|5067.61|5067.37|5067.37|5067.61|5067.61|5067.33|5067.33|0
1621610590000|2021-05-21 15:23:10|5067.39|5067.39|5067.85|5067.85|5067.85|5067.85|5067.39|5067.39|0
1621610600000|2021-05-21 15:23:20|5068.14|5068.14|5068.23|5068.23|5068.69|5068.69|5068.14|5068.14|0
1621610610000|2021-05-21 15:23:30|5067.49|5067.49|5067.48|5067.48|5067.49|5067.49|5067.46|5067.46|0
1621610620000|2021-05-21 15:23:40|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|5067.15|5067.15|0
1621610630000|2021-05-21 15:23:50|5067.41|5067.41|5067.15|5067.15|5067.93|5067.93|5067.15|5067.15|0
1621610640000|2021-05-21 15:24:00|5067.16|5067.16|5067.01|5067.01|5067.22|5067.22|5067.01|5067.01|0
1621610650000|2021-05-21 15:24:10|5067.22|5067.22|5067.99|5067.99|5067.99|5067.99|5067.22|5067.22|0
1621610660000|2021-05-21 15:24:20|5067.7|5067.7|5067.48|5067.48|5067.7|5067.7|5067.44|5067.44|0
1621610670000|2021-05-21 15:24:30|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|5067.55|5067.55|0
1621610690000|2021-05-21 15:24:50|5068.24|5068.24|5067.96|5067.96|5068.24|5068.24|5067.96|5067.96|0
1621610700000|2021-05-21 15:25:00|5067.72|5067.72|5068.53|5068.53|5068.53|5068.53|5067.72|5067.72|0
1621610710000|2021-05-21 15:25:10|5068.24|5068.24|5067.48|5067.48|5068.24|5068.24|5067.43|5067.43|0
1621610720000|2021-05-21 15:25:20|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|5067.77|0
1621610730000|2021-05-21 15:25:30|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|5068.27|0
1621610740000|2021-05-21 15:25:40|5067.98|5067.98|5069.29|5069.29|5069.29|5069.29|5067.98|5067.98|0
1621610750000|2021-05-21 15:25:50|5068.71|5068.71|5068.66|5068.66|5069.45|5069.45|5068.66|5068.66|0
1621610760000|2021-05-21 15:26:00|5068.42|5068.42|5068.68|5068.68|5068.68|5068.68|5068.38|5068.38|0
1621610770000|2021-05-21 15:26:10|5068.97|5068.97|5068.09|5068.09|5068.97|5068.97|5068.09|5068.09|0
1621610780000|2021-05-21 15:26:20|5068.38|5068.38|5068.38|5068.38|5068.9|5068.9|5068.38|5068.38|0
1621610790000|2021-05-21 15:26:30|5068.66|5068.66|5067.42|5067.42|5068.66|5068.66|5067.42|5067.42|0
1621610800000|2021-05-21 15:26:40|5067.18|5067.18|5066.46|5066.46|5067.18|5067.18|5066.46|5066.46|0
1621610810000|2021-05-21 15:26:50|5066.44|5066.44|5065.7|5065.7|5066.44|5066.44|5065.7|5065.7|0
1621610820000|2021-05-21 15:27:00|5065.41|5065.41|5064.21|5064.21|5065.41|5065.41|5063.73|5063.73|0
1621610830000|2021-05-21 15:27:10|5063.75|5063.75|5063.23|5063.23|5064.02|5064.02|5063.01|5063.01|0
1621610840000|2021-05-21 15:27:20|5062.99|5062.99|5062.76|5062.76|5063.21|5063.21|5062.76|5062.76|0
1621610850000|2021-05-21 15:27:30|5063.19|5063.19|5064.71|5064.71|5065.15|5065.15|5063.19|5063.19|0
1621610860000|2021-05-21 15:27:40|5064.43|5064.43|5064.43|5064.43|5064.93|5064.93|5064.43|5064.43|0
1621610870000|2021-05-21 15:27:50|5064.14|5064.14|5063.91|5063.91|5064.14|5064.14|5063.91|5063.91|0
1621610880000|2021-05-21 15:28:00|5064.19|5064.19|5062.53|5062.53|5064.19|5064.19|5062.51|5062.51|0
1621610890000|2021-05-21 15:28:10|5062.47|5062.47|5061.33|5061.33|5062.47|5062.47|5061.33|5061.33|0
1621610900000|2021-05-21 15:28:20|5061.04|5061.04|5061.79|5061.79|5061.79|5061.79|5060.76|5060.76|0
1621610910000|2021-05-21 15:28:30|5061.5|5061.5|5061.79|5061.79|5062.12|5062.12|5061.25|5061.25|0
1621610920000|2021-05-21 15:28:40|5061.26|5061.26|5061.26|5061.26|5061.84|5061.84|5061.26|5061.26|0
1621610930000|2021-05-21 15:28:50|5061.31|5061.31|5061.13|5061.13|5061.59|5061.59|5060.84|5060.84|0
1621610940000|2021-05-21 15:29:00|5061.11|5061.11|5062.72|5062.72|5062.72|5062.72|5060.24|5060.24|0
1621610950000|2021-05-21 15:29:10|5062.5|5062.5|5061.54|5061.54|5062.96|5062.96|5061.54|5061.54|0
1621610960000|2021-05-21 15:29:20|5061.87|5061.87|5062.61|5062.61|5062.61|5062.61|5061.58|5061.58|0
1621610970000|2021-05-21 15:29:30|5062.85|5062.85|5062.76|5062.76|5063.81|5063.81|5062.64|5062.64|0
1621610980000|2021-05-21 15:29:40|5062.47|5062.47|5062.54|5062.54|5063.81|5063.81|5062.47|5062.47|0
1621610990000|2021-05-21 15:29:50|5063.26|5063.26|5063.91|5063.91|5063.95|5063.95|5062.25|5062.25|0
1621840500000|2021-05-24 07:15:00|5091.59|5091.59|5092.26|5092.26|5092.84|5092.84|5091.59|5091.59|0
1621840510000|2021-05-24 07:15:10|5091.97|5091.97|5091.97|5091.97|5091.97|5091.97|5091.97|5091.97|0
1621840520000|2021-05-24 07:15:20|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|0
1621840530000|2021-05-24 07:15:30|5090.82|5090.82|5092.55|5092.55|5092.55|5092.55|5090.82|5090.82|0
1621840540000|2021-05-24 07:15:40|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|0
1621840550000|2021-05-24 07:15:50|5094.13|5094.13|5095.98|5095.98|5095.98|5095.98|5094.13|5094.13|0
1621840560000|2021-05-24 07:16:00|5096.84|5096.84|5096.55|5096.55|5096.84|5096.84|5096.55|5096.55|0
1621840570000|2021-05-24 07:16:10|5097.42|5097.42|5100.55|5100.55|5100.55|5100.55|5097.42|5097.42|0
1621840580000|2021-05-24 07:16:20|5100.39|5100.39|5100.49|5100.49|5100.49|5100.49|5100.1|5100.1|0
1621840590000|2021-05-24 07:16:30|5100.68|5100.68|5100|5100|5103.37|5103.37|5100|5100|0
1621840600000|2021-05-24 07:16:40|5101.3|5101.3|5102.01|5102.01|5102.01|5102.01|5101.3|5101.3|0
1621840610000|2021-05-24 07:16:50|5102.02|5102.02|5102.45|5102.45|5102.45|5102.45|5102.02|5102.02|0
1621840620000|2021-05-24 07:17:00|5102.74|5102.74|5100.96|5100.96|5102.74|5102.74|5100.96|5100.96|0
1621840630000|2021-05-24 07:17:10|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|5101.44|0
1621840640000|2021-05-24 07:17:20|5101.87|5101.87|5101.58|5101.58|5102.45|5102.45|5101.58|5101.58|0
1621840650000|2021-05-24 07:17:30|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|0
1621840660000|2021-05-24 07:17:40|5101.77|5101.77|5100.7|5100.7|5101.77|5101.77|5100.56|5100.56|0
1621840670000|2021-05-24 07:17:50|5100.59|5100.59|5101.74|5101.74|5101.74|5101.74|5100.59|5100.59|0
1621840680000|2021-05-24 07:18:00|5101.16|5101.16|5101.83|5101.83|5101.83|5101.83|5101.16|5101.16|0
1621840690000|2021-05-24 07:18:10|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|5102.12|0
1621840700000|2021-05-24 07:18:20|5101.55|5101.55|5102.17|5102.17|5102.17|5102.17|5101.55|5101.55|0
1621840710000|2021-05-24 07:18:30|5103.03|5103.03|5103.06|5103.06|5103.06|5103.06|5103.03|5103.03|0
1621840720000|2021-05-24 07:18:40|5103.14|5103.14|5103.88|5103.88|5103.88|5103.88|5103.06|5103.06|0
1621840730000|2021-05-24 07:18:50|5104.12|5104.12|5106.14|5106.14|5106.14|5106.14|5104.12|5104.12|0
1621840740000|2021-05-24 07:19:00|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|5106.2|0
1621840750000|2021-05-24 07:19:10|5106.78|5106.78|5105.91|5105.91|5106.78|5106.78|5105.91|5105.91|0
1621840760000|2021-05-24 07:19:20|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|0
1621840770000|2021-05-24 07:19:30|5104.47|5104.47|5104.76|5104.76|5104.76|5104.76|5104.47|5104.47|0
1621840790000|2021-05-24 07:19:50|5104.77|5104.77|5104.55|5104.55|5104.77|5104.77|5103.97|5103.97|0
1621840800000|2021-05-24 07:20:00|5102.64|5102.64|5101.27|5101.27|5102.64|5102.64|5101.27|5101.27|0
1621840810000|2021-05-24 07:20:10|5100.55|5100.55|5100.51|5100.51|5100.55|5100.55|5100.51|5100.51|0
1621840820000|2021-05-24 07:20:20|5099.21|5099.21|5096.9|5096.9|5099.21|5099.21|5096.9|5096.9|0
1621840830000|2021-05-24 07:20:30|5096.94|5096.94|5096.41|5096.41|5096.94|5096.94|5096.41|5096.41|0
1621840840000|2021-05-24 07:20:40|5095.45|5095.45|5093.29|5093.29|5095.45|5095.45|5093|5093|0
1621840850000|2021-05-24 07:20:50|5094.45|5094.45|5094.16|5094.16|5094.45|5094.45|5094.16|5094.16|0
1621840860000|2021-05-24 07:21:00|5094.45|5094.45|5094.45|5094.45|5094.45|5094.45|5094.45|5094.45|0
1621840870000|2021-05-24 07:21:10|5095.22|5095.22|5095.5|5095.5|5095.5|5095.5|5095.22|5095.22|0
1621840880000|2021-05-24 07:21:20|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|0
1621840890000|2021-05-24 07:21:30|5095.22|5095.22|5093.34|5093.34|5095.22|5095.22|5093.34|5093.34|0
1621840900000|2021-05-24 07:21:40|5093.24|5093.24|5091.05|5091.05|5093.24|5093.24|5091.05|5091.05|0
1621840910000|2021-05-24 07:21:50|5091.01|5091.01|5091.37|5091.37|5091.37|5091.37|5091.01|5091.01|0
1621840930000|2021-05-24 07:22:10|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|0
1621840960000|2021-05-24 07:22:40|5089.93|5089.93|5089.93|5089.93|5089.93|5089.93|5089.93|5089.93|0
1621840970000|2021-05-24 07:22:50|5090.15|5090.15|5089.91|5089.91|5090.15|5090.15|5089.91|5089.91|0
1621840980000|2021-05-24 07:23:00|5090.2|5090.2|5090.2|5090.2|5090.2|5090.2|5090.2|5090.2|0
1621840990000|2021-05-24 07:23:10|5091.42|5091.42|5092.57|5092.57|5092.57|5092.57|5091.42|5091.42|0
1621841000000|2021-05-24 07:23:20|5093.29|5093.29|5093.87|5093.87|5093.87|5093.87|5093.29|5093.29|0
1621841010000|2021-05-24 07:23:30|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1621841020000|2021-05-24 07:23:40|5092.81|5092.81|5091.02|5091.02|5092.81|5092.81|5091.02|5091.02|0
1621841030000|2021-05-24 07:23:50|5091.88|5091.88|5092.68|5092.68|5092.68|5092.68|5091.88|5091.88|0
1621841040000|2021-05-24 07:24:00|5092.97|5092.97|5093.26|5093.26|5093.26|5093.26|5092.97|5092.97|0
1621841050000|2021-05-24 07:24:10|5092.68|5092.68|5092.24|5092.24|5092.68|5092.68|5092.24|5092.24|0
1621841070000|2021-05-24 07:24:30|5090.37|5090.37|5089.94|5089.94|5090.37|5090.37|5089.93|5089.93|0
1621841080000|2021-05-24 07:24:40|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|0
1621841090000|2021-05-24 07:24:50|5089.94|5089.94|5089.51|5089.51|5089.94|5089.94|5089.51|5089.51|0
1621841100000|2021-05-24 07:25:00|5089.29|5089.29|5089.05|5089.05|5089.29|5089.29|5089.05|5089.05|0
1621841110000|2021-05-24 07:25:10|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|0
1621841120000|2021-05-24 07:25:20|5089|5089|5089.57|5089.57|5089.57|5089.57|5089|5089|0
1621841130000|2021-05-24 07:25:30|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|5089.29|0
1621841140000|2021-05-24 07:25:40|5089.05|5089.05|5087.87|5087.87|5089.05|5089.05|5087.87|5087.87|0
1621841150000|2021-05-24 07:25:50|5088.45|5088.45|5089.91|5089.91|5089.91|5089.91|5088.45|5088.45|0
1621841160000|2021-05-24 07:26:00|5089.67|5089.67|5088.66|5088.66|5089.67|5089.67|5088.66|5088.66|0
1621841170000|2021-05-24 07:26:10|5089.34|5089.34|5089.57|5089.57|5089.57|5089.57|5089.12|5089.12|0
1621841190000|2021-05-24 07:26:30|5089.34|5089.34|5089.34|5089.34|5089.34|5089.34|5089.34|5089.34|0
1621841200000|2021-05-24 07:26:40|5089.12|5089.12|5092.76|5092.76|5092.76|5092.76|5089.12|5089.12|0
1621841210000|2021-05-24 07:26:50|5092.47|5092.47|5090.15|5090.15|5092.47|5092.47|5090.15|5090.15|0
1621841220000|2021-05-24 07:27:00|5089.67|5089.67|5085.58|5085.58|5089.67|5089.67|5085.58|5085.58|0
1621841230000|2021-05-24 07:27:10|5084.72|5084.72|5086.3|5086.3|5086.3|5086.3|5084.07|5084.07|0
1621841240000|2021-05-24 07:27:20|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|0
1621841250000|2021-05-24 07:27:30|5087.17|5087.17|5087.17|5087.17|5087.75|5087.75|5087.17|5087.17|0
1621841260000|2021-05-24 07:27:40|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|0
1621841270000|2021-05-24 07:27:50|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|0
1621841280000|2021-05-24 07:28:00|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|5087.15|0
1621841290000|2021-05-24 07:28:10|5087.03|5087.03|5087.63|5087.63|5087.74|5087.74|5087.03|5087.03|0
1621841300000|2021-05-24 07:28:20|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|5088.21|0
1621841320000|2021-05-24 07:28:40|5088.31|5088.31|5088.31|5088.31|5088.31|5088.31|5088.31|5088.31|0
1621841330000|2021-05-24 07:28:50|5090.04|5090.04|5091.61|5091.61|5091.61|5091.61|5090.04|5090.04|0
1621841340000|2021-05-24 07:29:00|5091.32|5091.32|5091.32|5091.32|5091.32|5091.32|5091.32|5091.32|0
1621841350000|2021-05-24 07:29:10|5092.52|5092.52|5092.44|5092.44|5092.52|5092.52|5092.44|5092.44|0
1621841370000|2021-05-24 07:29:30|5092.68|5092.68|5093.26|5093.26|5093.84|5093.84|5092.68|5092.68|0
1621841380000|2021-05-24 07:29:40|5093.55|5093.55|5093.98|5093.98|5093.98|5093.98|5093.55|5093.55|0
1621841400000|2021-05-24 07:30:00|5094.8|5094.8|5094.44|5094.44|5095.23|5095.23|5094.44|5094.44|0
1621841410000|2021-05-24 07:30:10|5094.2|5094.2|5093.26|5093.26|5094.2|5094.2|5093.26|5093.26|0
1621841420000|2021-05-24 07:30:20|5092.97|5092.97|5092.44|5092.44|5092.97|5092.97|5091.87|5091.87|0
1621841430000|2021-05-24 07:30:30|5092.73|5092.73|5092.68|5092.68|5092.97|5092.97|5092.68|5092.68|0
1621841440000|2021-05-24 07:30:40|5092.92|5092.92|5093.21|5093.21|5093.21|5093.21|5092.92|5092.92|0
1621841450000|2021-05-24 07:30:50|5093.79|5093.79|5094.32|5094.32|5094.32|5094.32|5093.79|5093.79|0
1621841460000|2021-05-24 07:31:00|5095.83|5095.83|5096.5|5096.5|5096.5|5096.5|5095.83|5095.83|0
1621841470000|2021-05-24 07:31:10|5096.79|5096.79|5096.79|5096.79|5096.79|5096.79|5096.79|5096.79|0
1621841490000|2021-05-24 07:31:30|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|0
1621841520000|2021-05-24 07:32:00|5098.16|5098.16|5097.7|5097.7|5098.16|5098.16|5097.7|5097.7|0
1621841530000|2021-05-24 07:32:10|5098.16|5098.16|5098.95|5098.95|5098.97|5098.97|5098.16|5098.16|0
1621841540000|2021-05-24 07:32:20|5098.92|5098.92|5099.17|5099.17|5099.17|5099.17|5098.88|5098.88|0
1621841550000|2021-05-24 07:32:30|5098.88|5098.88|5095.9|5095.9|5098.88|5098.88|5095.9|5095.9|0
1621841580000|2021-05-24 07:33:00|5095.87|5095.87|5096.16|5096.16|5096.16|5096.16|5095.87|5095.87|0
1621841590000|2021-05-24 07:33:10|5095.73|5095.73|5094.86|5094.86|5095.73|5095.73|5094.86|5094.86|0
1621841600000|2021-05-24 07:33:20|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|0
1621841610000|2021-05-24 07:33:30|5095.36|5095.36|5095.82|5095.82|5095.82|5095.82|5095.36|5095.36|0
1621841620000|2021-05-24 07:33:40|5095.39|5095.39|5094.86|5094.86|5095.44|5095.44|5094.86|5094.86|0
1621841630000|2021-05-24 07:33:50|5094.85|5094.85|5094.85|5094.85|5094.85|5094.85|5094.85|5094.85|0
1621841640000|2021-05-24 07:34:00|5094.89|5094.89|5096.19|5096.19|5096.19|5096.19|5094.89|5094.89|0
1621841650000|2021-05-24 07:34:10|5096.17|5096.17|5099.48|5099.48|5099.48|5099.48|5096.17|5096.17|0
1621841660000|2021-05-24 07:34:20|5099.69|5099.69|5098.08|5098.08|5099.69|5099.69|5097.84|5097.84|0
1621841680000|2021-05-24 07:34:40|5098.32|5098.32|5099.43|5099.43|5099.43|5099.43|5098.08|5098.08|0
1621841690000|2021-05-24 07:34:50|5098.85|5098.85|5097.51|5097.51|5098.85|5098.85|5097.51|5097.51|0
1621841700000|2021-05-24 07:35:00|5096.93|5096.93|5097.37|5097.37|5097.37|5097.37|5096.93|5096.93|0
1621841720000|2021-05-24 07:35:20|5096.22|5096.22|5094.48|5094.48|5096.22|5096.22|5094.48|5094.48|0
1621841730000|2021-05-24 07:35:30|5093.91|5093.91|5093.91|5093.91|5093.91|5093.91|5093.91|5093.91|0
1621841740000|2021-05-24 07:35:40|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|0
1621841760000|2021-05-24 07:36:00|5094.5|5094.5|5093.31|5093.31|5094.5|5094.5|5093.31|5093.31|0
1621841770000|2021-05-24 07:36:10|5093.28|5093.28|5093.8|5093.8|5093.8|5093.8|5093.22|5093.22|0
1621841780000|2021-05-24 07:36:20|5093.82|5093.82|5092.74|5092.74|5093.82|5093.82|5092.74|5092.74|0
1621841790000|2021-05-24 07:36:30|5092.78|5092.78|5092.49|5092.49|5092.78|5092.78|5092.49|5092.49|0
1621841800000|2021-05-24 07:36:40|5092.78|5092.78|5093.5|5093.5|5093.5|5093.5|5092.78|5092.78|0
1621841810000|2021-05-24 07:36:50|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|0
1621841820000|2021-05-24 07:37:00|5094.5|5094.5|5094.7|5094.7|5094.7|5094.7|5094.46|5094.46|0
1621841830000|2021-05-24 07:37:10|5094.74|5094.74|5094.74|5094.74|5094.74|5094.74|5094.74|5094.74|0
1621841850000|2021-05-24 07:37:30|5096.19|5096.19|5096.37|5096.37|5096.66|5096.66|5096.19|5096.19|0
1621841860000|2021-05-24 07:37:40|5096.39|5096.39|5096.41|5096.41|5096.41|5096.41|5096.39|5096.39|0
1621841870000|2021-05-24 07:37:50|5096.45|5096.45|5096.74|5096.74|5096.74|5096.74|5096.45|5096.45|0
1621841880000|2021-05-24 07:38:00|5096.31|5096.31|5094.48|5094.48|5096.31|5096.31|5094.48|5094.48|0
1621841890000|2021-05-24 07:38:10|5094.7|5094.7|5094.7|5094.7|5094.7|5094.7|5094.7|5094.7|0
1621841900000|2021-05-24 07:38:20|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|0
1621841910000|2021-05-24 07:38:30|5094.52|5094.52|5094.48|5094.48|5094.52|5094.52|5094.48|5094.48|0
1621841920000|2021-05-24 07:38:40|5094.19|5094.19|5093.54|5093.54|5094.19|5094.19|5093.54|5093.54|0
1621841930000|2021-05-24 07:38:50|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|0
1621841960000|2021-05-24 07:39:20|5092.2|5092.2|5090.56|5090.56|5092.2|5092.2|5090.32|5090.32|0
1621841970000|2021-05-24 07:39:30|5090.08|5090.08|5090.18|5090.18|5090.18|5090.18|5090.08|5090.08|0
1621841980000|2021-05-24 07:39:40|5089.89|5089.89|5089.91|5089.91|5089.91|5089.91|5089.89|5089.89|0
1621842000000|2021-05-24 07:40:00|5090.39|5090.39|5091.42|5091.42|5091.42|5091.42|5090.39|5090.39|0
1621842010000|2021-05-24 07:40:10|5091.66|5091.66|5091.64|5091.64|5091.88|5091.88|5091.64|5091.64|0
1621842030000|2021-05-24 07:40:30|5091.3|5091.3|5091.3|5091.3|5091.3|5091.3|5091.3|5091.3|0
1621842040000|2021-05-24 07:40:40|5091.54|5091.54|5091.54|5091.54|5092.12|5092.12|5091.54|5091.54|0
1621842050000|2021-05-24 07:40:50|5092.12|5092.12|5092.12|5092.12|5092.12|5092.12|5092.12|5092.12|0
1621842060000|2021-05-24 07:41:00|5091.59|5091.59|5091.24|5091.24|5091.59|5091.59|5091.24|5091.24|0
1621842070000|2021-05-24 07:41:10|5091.3|5091.3|5091.47|5091.47|5091.47|5091.47|5091.23|5091.23|0
1621842080000|2021-05-24 07:41:20|5091.7|5091.7|5091.84|5091.84|5091.88|5091.88|5091.7|5091.7|0
1621842090000|2021-05-24 07:41:30|5091.6|5091.6|5091.12|5091.12|5091.6|5091.6|5091.12|5091.12|0
1621842110000|2021-05-24 07:41:50|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|0
1621842120000|2021-05-24 07:42:00|5090.56|5090.56|5090.71|5090.71|5090.8|5090.8|5090.56|5090.56|0
1621842130000|2021-05-24 07:42:10|5090.28|5090.28|5090.26|5090.26|5090.28|5090.28|5090.26|5090.26|0
1621842140000|2021-05-24 07:42:20|5090.18|5090.18|5089.94|5089.94|5090.18|5090.18|5089.94|5089.94|0
1621842150000|2021-05-24 07:42:30|5090.02|5090.02|5089.71|5089.71|5090.02|5090.02|5089.71|5089.71|0
1621842160000|2021-05-24 07:42:40|5089.8|5089.8|5090.14|5090.14|5090.18|5090.18|5089.71|5089.71|0
1621842170000|2021-05-24 07:42:50|5089.67|5089.67|5091.61|5091.61|5091.61|5091.61|5089.67|5089.67|0
1621842180000|2021-05-24 07:43:00|5091.39|5091.39|5090.86|5090.86|5091.39|5091.39|5090.86|5090.86|0
1621842190000|2021-05-24 07:43:10|5090.58|5090.58|5090.36|5090.36|5090.58|5090.58|5090.36|5090.36|0
1621842200000|2021-05-24 07:43:20|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|0
1621842210000|2021-05-24 07:43:30|5090.16|5090.16|5090.16|5090.16|5090.16|5090.16|5090.16|5090.16|0
1621842230000|2021-05-24 07:43:50|5090.35|5090.35|5090.78|5090.78|5090.78|5090.78|5090.35|5090.35|0
1621842240000|2021-05-24 07:44:00|5089.8|5089.8|5089.77|5089.77|5089.8|5089.8|5089.77|5089.77|0
1621842260000|2021-05-24 07:44:20|5089.33|5089.33|5088.86|5088.86|5089.33|5089.33|5088.86|5088.86|0
1621842270000|2021-05-24 07:44:30|5088.95|5088.95|5088.86|5088.86|5088.98|5088.98|5088.86|5088.86|0
1621842280000|2021-05-24 07:44:40|5088.95|5088.95|5088.86|5088.86|5088.96|5088.96|5088.86|5088.86|0
1621842290000|2021-05-24 07:44:50|5088.87|5088.87|5089.09|5089.09|5089.09|5089.09|5088.87|5088.87|0
1621842300000|2021-05-24 07:45:00|5089.57|5089.57|5089.28|5089.28|5089.57|5089.57|5089.28|5089.28|0
1621842310000|2021-05-24 07:45:10|5089.8|5089.8|5089.82|5089.82|5089.82|5089.82|5089.8|5089.8|0
1621842320000|2021-05-24 07:45:20|5089.58|5089.58|5088.09|5088.09|5089.58|5089.58|5088.09|5088.09|0
1621842330000|2021-05-24 07:45:30|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|0
1621842340000|2021-05-24 07:45:40|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|5088.33|0
1621842350000|2021-05-24 07:45:50|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|5088.38|0
1621842360000|2021-05-24 07:46:00|5087.33|5087.33|5087.42|5087.42|5087.42|5087.42|5087.33|5087.33|0
1621842370000|2021-05-24 07:46:10|5087.66|5087.66|5088.24|5088.24|5088.24|5088.24|5087.66|5087.66|0
1621842410000|2021-05-24 07:46:50|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|0
1621842440000|2021-05-24 07:47:20|5087.92|5087.92|5088.12|5088.12|5088.5|5088.5|5087.92|5087.92|0
1621842450000|2021-05-24 07:47:30|5088.09|5088.09|5088.25|5088.25|5088.25|5088.25|5088.01|5088.01|0
1621842460000|2021-05-24 07:47:40|5088.32|5088.32|5088.24|5088.24|5088.33|5088.33|5088.24|5088.24|0
1621842470000|2021-05-24 07:47:50|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|0
1621842480000|2021-05-24 07:48:00|5087.65|5087.65|5087.21|5087.21|5087.79|5087.79|5087.21|5087.21|0
1621842490000|2021-05-24 07:48:10|5086.74|5086.74|5086.74|5086.74|5086.74|5086.74|5086.74|5086.74|0
1621842500000|2021-05-24 07:48:20|5086.45|5086.45|5086.45|5086.45|5086.45|5086.45|5086.45|5086.45|0
1621842510000|2021-05-24 07:48:30|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|0
1621842530000|2021-05-24 07:48:50|5085.99|5085.99|5085.08|5085.08|5085.99|5085.99|5085.08|5085.08|0
1621842540000|2021-05-24 07:49:00|5085.8|5085.8|5085.83|5085.83|5086.05|5086.05|5085.8|5085.8|0
1621842550000|2021-05-24 07:49:10|5086.12|5086.12|5086.12|5086.12|5086.12|5086.12|5086.12|5086.12|0
1621842560000|2021-05-24 07:49:20|5085.88|5085.88|5084.68|5084.68|5085.88|5085.88|5084.68|5084.68|0
1621842570000|2021-05-24 07:49:30|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|0
1621842580000|2021-05-24 07:49:40|5083.86|5083.86|5082.7|5082.7|5083.86|5083.86|5082.7|5082.7|0
1621842600000|2021-05-24 07:50:00|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|0
1621842610000|2021-05-24 07:50:10|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|5082.44|0
1621842630000|2021-05-24 07:50:30|5082.15|5082.15|5082.15|5082.15|5082.15|5082.15|5082.15|5082.15|0
1621842660000|2021-05-24 07:51:00|5081.86|5081.86|5080.42|5080.42|5081.86|5081.86|5080.42|5080.42|0
1621842680000|2021-05-24 07:51:20|5080.89|5080.89|5080.89|5080.89|5080.89|5080.89|5080.89|5080.89|0
1621842700000|2021-05-24 07:51:40|5081.13|5081.13|5081.13|5081.13|5081.13|5081.13|5081.13|5081.13|0
1621842710000|2021-05-24 07:51:50|5081.18|5081.18|5081.13|5081.13|5081.18|5081.18|5081.13|5081.13|0
1621842730000|2021-05-24 07:52:10|5081.37|5081.37|5081.66|5081.66|5081.66|5081.66|5081.37|5081.37|0
1621842760000|2021-05-24 07:52:40|5081.37|5081.37|5081.37|5081.37|5081.37|5081.37|5081.37|5081.37|0
1621842770000|2021-05-24 07:52:50|5080.37|5080.37|5079.98|5079.98|5081.01|5081.01|5079.98|5079.98|0
1621842790000|2021-05-24 07:53:10|5080|5080|5079.9|5079.9|5080|5080|5079.9|5079.9|0
1621842800000|2021-05-24 07:53:20|5078.96|5078.96|5078.67|5078.67|5078.96|5078.96|5078.67|5078.67|0
1621842810000|2021-05-24 07:53:30|5078.19|5078.19|5077.95|5077.95|5078.19|5078.19|5077.95|5077.95|0
1621842820000|2021-05-24 07:53:40|5077.42|5077.42|5078.26|5078.26|5078.26|5078.26|5077.21|5077.21|0
1621842860000|2021-05-24 07:54:20|5078.7|5078.7|5079.27|5079.27|5079.27|5079.27|5078.7|5078.7|0
1621842870000|2021-05-24 07:54:30|5079.75|5079.75|5080.04|5080.04|5080.04|5080.04|5079.75|5079.75|0
1621842890000|2021-05-24 07:54:50|5080.52|5080.52|5080.28|5080.28|5080.52|5080.52|5080.28|5080.28|0
1621842900000|2021-05-24 07:55:00|5080.37|5080.37|5080.6|5080.6|5080.6|5080.6|5080.37|5080.37|0
1621842920000|2021-05-24 07:55:20|5081.95|5081.95|5081.95|5081.95|5081.95|5081.95|5081.95|5081.95|0
1621842930000|2021-05-24 07:55:30|5081.73|5081.73|5081.73|5081.73|5081.73|5081.73|5081.73|5081.73|0
1621842950000|2021-05-24 07:55:50|5082.16|5082.16|5082.05|5082.05|5082.16|5082.16|5082.05|5082.05|0
1621842990000|2021-05-24 07:56:30|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|5082.13|0
1621843000000|2021-05-24 07:56:40|5081.84|5081.84|5081.36|5081.36|5081.84|5081.84|5081.36|5081.36|0
1621843020000|2021-05-24 07:57:00|5081.4|5081.4|5080.87|5080.87|5081.4|5081.4|5080.87|5080.87|0
1621843040000|2021-05-24 07:57:20|5080.91|5080.91|5080.91|5080.91|5080.91|5080.91|5080.91|5080.91|0
1621843050000|2021-05-24 07:57:30|5081.15|5081.15|5081.89|5081.89|5081.89|5081.89|5081.15|5081.15|0
1621843060000|2021-05-24 07:57:40|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|5083.26|0
1621843070000|2021-05-24 07:57:50|5084.99|5084.99|5084.7|5084.7|5084.99|5084.99|5084.7|5084.7|0
1621843080000|2021-05-24 07:58:00|5084.66|5084.66|5084.9|5084.9|5084.9|5084.9|5084.66|5084.66|0
1621843100000|2021-05-24 07:58:20|5084.92|5084.92|5085.36|5085.36|5085.36|5085.36|5084.9|5084.9|0
1621843110000|2021-05-24 07:58:30|5084.88|5084.88|5084.81|5084.81|5084.88|5084.88|5084.81|5084.81|0
1621843120000|2021-05-24 07:58:40|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|0
1621843130000|2021-05-24 07:58:50|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|0
1621843150000|2021-05-24 07:59:10|5084.25|5084.25|5084.21|5084.21|5084.25|5084.25|5084.21|5084.21|0
1621843170000|2021-05-24 07:59:30|5083.78|5083.78|5084.07|5084.07|5084.07|5084.07|5083.78|5083.78|0
1621843200000|2021-05-24 08:00:00|5084.29|5084.29|5083.65|5083.65|5084.29|5084.29|5083.65|5083.65|0
1621843220000|2021-05-24 08:00:20|5083.61|5083.61|5082.75|5082.75|5083.61|5083.61|5082.75|5082.75|0
1621843230000|2021-05-24 08:00:30|5082.32|5082.32|5081.77|5081.77|5082.32|5082.32|5081.77|5081.77|0
1621843250000|2021-05-24 08:00:50|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|0
1621843260000|2021-05-24 08:01:00|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|5081.1|0
1621843270000|2021-05-24 08:01:10|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|0
1621843320000|2021-05-24 08:02:00|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|0
1621843330000|2021-05-24 08:02:10|5081.68|5081.68|5081.68|5081.68|5081.68|5081.68|5081.68|5081.68|0
1621843340000|2021-05-24 08:02:20|5081.97|5081.97|5082.21|5082.21|5082.21|5082.21|5081.97|5081.97|0
1621843350000|2021-05-24 08:02:30|5081.93|5081.93|5082.66|5082.66|5082.66|5082.66|5081.93|5081.93|0
1621843370000|2021-05-24 08:02:50|5082.37|5082.37|5082.37|5082.37|5082.37|5082.37|5082.37|5082.37|0
1621843380000|2021-05-24 08:03:00|5082.08|5082.08|5082.45|5082.45|5082.45|5082.45|5081.94|5081.94|0
1621843390000|2021-05-24 08:03:10|5083.12|5083.12|5083.6|5083.6|5083.6|5083.6|5083.12|5083.12|0
1621843400000|2021-05-24 08:03:20|5083.36|5083.36|5083.36|5083.36|5083.36|5083.36|5083.36|5083.36|0
1621843420000|2021-05-24 08:03:40|5083.38|5083.38|5083.57|5083.57|5083.57|5083.57|5083.36|5083.36|0
1621843430000|2021-05-24 08:03:50|5084.05|5084.05|5084.72|5084.72|5084.72|5084.72|5084.05|5084.05|0
1621843440000|2021-05-24 08:04:00|5084.48|5084.48|5084.72|5084.72|5084.72|5084.72|5084.48|5084.48|0
1621843450000|2021-05-24 08:04:10|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|0
1621843480000|2021-05-24 08:04:40|5083.75|5083.75|5083.75|5083.75|5083.75|5083.75|5083.75|5083.75|0
1621843490000|2021-05-24 08:04:50|5082.67|5082.67|5082.2|5082.2|5082.67|5082.67|5082.2|5082.2|0
1621843500000|2021-05-24 08:05:00|5080.66|5080.66|5080.9|5080.9|5080.9|5080.9|5080.66|5080.66|0
1621843510000|2021-05-24 08:05:10|5081.35|5081.35|5082.17|5082.17|5082.17|5082.17|5081.35|5081.35|0
1621843520000|2021-05-24 08:05:20|5081.88|5081.88|5081.88|5081.88|5081.88|5081.88|5081.88|5081.88|0
1621843530000|2021-05-24 08:05:30|5081.85|5081.85|5081.85|5081.85|5081.85|5081.85|5081.85|5081.85|0
1621843540000|2021-05-24 08:05:40|5081.56|5081.56|5081.85|5081.85|5081.85|5081.85|5081.56|5081.56|0
1621843560000|2021-05-24 08:06:00|5082.24|5082.24|5082.24|5082.24|5082.24|5082.24|5082.24|5082.24|0
1621843570000|2021-05-24 08:06:10|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|0
1621843580000|2021-05-24 08:06:20|5081.66|5081.66|5081.66|5081.66|5081.66|5081.66|5081.66|5081.66|0
1621843590000|2021-05-24 08:06:30|5081.9|5081.9|5081.66|5081.66|5081.9|5081.9|5081.66|5081.66|0
1621843600000|2021-05-24 08:06:40|5081.61|5081.61|5081.82|5081.82|5081.82|5081.82|5081.53|5081.53|0
1621843620000|2021-05-24 08:07:00|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|0
1621843630000|2021-05-24 08:07:10|5082.59|5082.59|5083.74|5083.74|5083.74|5083.74|5082.59|5082.59|0
1621843650000|2021-05-24 08:07:30|5083.51|5083.51|5083.51|5083.51|5083.51|5083.51|5083.51|5083.51|0
1621843660000|2021-05-24 08:07:40|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|0
1621843670000|2021-05-24 08:07:50|5082.88|5082.88|5083.89|5083.89|5083.89|5083.89|5082.88|5082.88|0
1621843740000|2021-05-24 08:09:00|5084.61|5084.61|5084.62|5084.62|5084.62|5084.62|5084.61|5084.61|0
1621843750000|2021-05-24 08:09:10|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|5084.86|0
1621843760000|2021-05-24 08:09:20|5085.44|5085.44|5085.73|5085.73|5085.73|5085.73|5085.44|5085.44|0
1621843790000|2021-05-24 08:09:50|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|0
1621843800000|2021-05-24 08:10:00|5087.51|5087.51|5087.95|5087.95|5087.95|5087.95|5087.47|5087.47|0
1621843810000|2021-05-24 08:10:10|5087.97|5087.97|5087.42|5087.42|5088.9|5088.9|5087.42|5087.42|0
1621843820000|2021-05-24 08:10:20|5087.2|5087.2|5087.2|5087.2|5087.2|5087.2|5087.2|5087.2|0
1621843830000|2021-05-24 08:10:30|5086.12|5086.12|5086.06|5086.06|5086.12|5086.12|5086.06|5086.06|0
1621843840000|2021-05-24 08:10:40|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|0
1621843850000|2021-05-24 08:10:50|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1621843860000|2021-05-24 08:11:00|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|0
1621843870000|2021-05-24 08:11:10|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|5086.88|0
1621843880000|2021-05-24 08:11:20|5087.17|5087.17|5086.88|5086.88|5087.17|5087.17|5086.59|5086.59|0
1621843910000|2021-05-24 08:11:50|5086.44|5086.44|5088.51|5088.51|5088.51|5088.51|5086.44|5086.44|0
1621843920000|2021-05-24 08:12:00|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|0
1621843930000|2021-05-24 08:12:10|5088.7|5088.7|5088.63|5088.63|5088.87|5088.87|5088.63|5088.63|0
1621843940000|2021-05-24 08:12:20|5087.65|5087.65|5087.4|5087.4|5087.65|5087.65|5087.36|5087.36|0
1621843950000|2021-05-24 08:12:30|5087.37|5087.37|5087.61|5087.61|5087.61|5087.61|5087.37|5087.37|0
1621843960000|2021-05-24 08:12:40|5088.26|5088.26|5089.32|5089.32|5089.32|5089.32|5088.26|5088.26|0
1621843980000|2021-05-24 08:13:00|5091.04|5091.04|5091.48|5091.48|5091.48|5091.48|5091.04|5091.04|0
1621843990000|2021-05-24 08:13:10|5091.95|5091.95|5093.37|5093.37|5093.37|5093.37|5091.66|5091.66|0
1621844000000|2021-05-24 08:13:20|5092.94|5092.94|5091.83|5091.83|5092.94|5092.94|5091.78|5091.78|0
1621844010000|2021-05-24 08:13:30|5092.05|5092.05|5091.31|5091.31|5092.91|5092.91|5091.07|5091.07|0
1621844030000|2021-05-24 08:13:50|5091.37|5091.37|5089.24|5089.24|5091.37|5091.37|5089.24|5089.24|0
1621844050000|2021-05-24 08:14:10|5089.53|5089.53|5088.34|5088.34|5089.56|5089.56|5088.31|5088.31|0
1621844060000|2021-05-24 08:14:20|5088.31|5088.31|5088.3|5088.3|5088.34|5088.34|5088.3|5088.3|0
1621844070000|2021-05-24 08:14:30|5088.26|5088.26|5088.2|5088.2|5088.26|5088.26|5088.2|5088.2|0
1621844080000|2021-05-24 08:14:40|5088.17|5088.17|5088.17|5088.17|5088.17|5088.17|5088.17|5088.17|0
1621844090000|2021-05-24 08:14:50|5088.82|5088.82|5090.4|5090.4|5090.4|5090.4|5088.82|5088.82|0
1621844110000|2021-05-24 08:15:10|5090.16|5090.16|5090.16|5090.16|5090.19|5090.19|5090.16|5090.16|0
1621844120000|2021-05-24 08:15:20|5090.14|5090.14|5089.89|5089.89|5090.17|5090.17|5089.86|5089.86|0
1621844130000|2021-05-24 08:15:30|5089.86|5089.86|5089.85|5089.85|5089.86|5089.86|5089.85|5089.85|0
1621844140000|2021-05-24 08:15:40|5089.86|5089.86|5088.43|5088.43|5089.86|5089.86|5088.43|5088.43|0
1621844160000|2021-05-24 08:16:00|5088.19|5088.19|5087.62|5087.62|5088.2|5088.2|5087.62|5087.62|0
1621844170000|2021-05-24 08:16:10|5087.64|5087.64|5087.64|5087.64|5087.64|5087.64|5087.64|5087.64|0
1621844180000|2021-05-24 08:16:20|5087.61|5087.61|5087.64|5087.64|5087.65|5087.65|5087.61|5087.61|0
1621844190000|2021-05-24 08:16:30|5087.62|5087.62|5087.62|5087.62|5087.62|5087.62|5087.62|5087.62|0
1621844200000|2021-05-24 08:16:40|5086.69|5086.69|5087.26|5087.26|5087.26|5087.26|5086.69|5086.69|0
1621844210000|2021-05-24 08:16:50|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|0
1621844220000|2021-05-24 08:17:00|5086.94|5086.94|5086.7|5086.7|5086.94|5086.94|5086.7|5086.7|0
1621844240000|2021-05-24 08:17:20|5086.94|5086.94|5085.14|5085.14|5086.94|5086.94|5085.14|5085.14|0
1621844260000|2021-05-24 08:17:40|5085.12|5085.12|5085.06|5085.06|5085.12|5085.12|5085.06|5085.06|0
1621844270000|2021-05-24 08:17:50|5085.09|5085.09|5085|5085|5085.09|5085.09|5085|5085|0
1621844280000|2021-05-24 08:18:00|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|0
1621844290000|2021-05-24 08:18:10|5085|5085|5085.06|5085.06|5085.15|5085.15|5085|5085|0
1621844300000|2021-05-24 08:18:20|5085.08|5085.08|5085.08|5085.08|5085.08|5085.08|5085.08|5085.08|0
1621844320000|2021-05-24 08:18:40|5083.93|5083.93|5083.64|5083.64|5083.93|5083.93|5083.64|5083.64|0
1621844330000|2021-05-24 08:18:50|5083.73|5083.73|5082.2|5082.2|5083.73|5083.73|5082.2|5082.2|0
1621844340000|2021-05-24 08:19:00|5082.3|5082.3|5082.25|5082.25|5082.34|5082.34|5082.25|5082.25|0
1621844350000|2021-05-24 08:19:10|5082.34|5082.34|5082.3|5082.3|5082.87|5082.87|5082.3|5082.3|0
1621844360000|2021-05-24 08:19:20|5082.39|5082.39|5082.32|5082.32|5082.41|5082.41|5082.32|5082.32|0
1621844370000|2021-05-24 08:19:30|5082.41|5082.41|5082.32|5082.32|5082.41|5082.41|5082.32|5082.32|0
1621844380000|2021-05-24 08:19:40|5082.56|5082.56|5082.56|5082.56|5082.56|5082.56|5082.56|5082.56|0
1621844400000|2021-05-24 08:20:00|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|5083.42|0
1621844410000|2021-05-24 08:20:10|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|5083.13|0
1621844420000|2021-05-24 08:20:20|5082.56|5082.56|5082.56|5082.56|5082.56|5082.56|5082.56|5082.56|0
1621844430000|2021-05-24 08:20:30|5082.08|5082.08|5080.39|5080.39|5082.08|5082.08|5079.92|5079.92|0
1621844450000|2021-05-24 08:20:50|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|0
1621844460000|2021-05-24 08:21:00|5080.39|5080.39|5080.25|5080.25|5080.39|5080.39|5080.25|5080.25|0
1621844470000|2021-05-24 08:21:10|5079.96|5079.96|5079.24|5079.24|5079.96|5079.96|5079.24|5079.24|0
1621844490000|2021-05-24 08:21:30|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|0
1621844500000|2021-05-24 08:21:40|5080.3|5080.3|5080.3|5080.3|5080.3|5080.3|5080.3|5080.3|0
1621844540000|2021-05-24 08:22:20|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|0
1621844550000|2021-05-24 08:22:30|5080.8|5080.8|5081.98|5081.98|5081.98|5081.98|5080.8|5080.8|0
1621844590000|2021-05-24 08:23:10|5082.22|5082.22|5082.22|5082.22|5082.22|5082.22|5082.22|5082.22|0
1621844600000|2021-05-24 08:23:20|5083.08|5083.08|5083.32|5083.32|5083.32|5083.32|5083.08|5083.08|0
1621844610000|2021-05-24 08:23:30|5083.37|5083.37|5083.39|5083.39|5083.39|5083.39|5083.37|5083.37|0
1621844620000|2021-05-24 08:23:40|5083.6|5083.6|5084.85|5084.85|5084.85|5084.85|5083.6|5083.6|0
1621844640000|2021-05-24 08:24:00|5085.33|5085.33|5085.91|5085.91|5085.91|5085.91|5085.33|5085.33|0
1621844680000|2021-05-24 08:24:40|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|0
1621844700000|2021-05-24 08:25:00|5086.67|5086.67|5086.67|5086.67|5086.67|5086.67|5086.67|5086.67|0
1621844710000|2021-05-24 08:25:10|5087.1|5087.1|5086.53|5086.53|5087.1|5087.1|5086.53|5086.53|0
1621844720000|2021-05-24 08:25:20|5086.31|5086.31|5085.81|5085.81|5086.31|5086.31|5085.81|5085.81|0
1621844740000|2021-05-24 08:25:40|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|0
1621844770000|2021-05-24 08:26:10|5085.57|5085.57|5085.52|5085.52|5085.57|5085.57|5085.52|5085.52|0
1621844780000|2021-05-24 08:26:20|5085.51|5085.51|5085.47|5085.47|5085.51|5085.51|5085.47|5085.47|0
1621844800000|2021-05-24 08:26:40|5085.9|5085.9|5086.38|5086.38|5086.38|5086.38|5085.9|5085.9|0
1621844810000|2021-05-24 08:26:50|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|0
1621844820000|2021-05-24 08:27:00|5087.36|5087.36|5086.65|5086.65|5087.36|5087.36|5086.65|5086.65|0
1621844830000|2021-05-24 08:27:10|5085.69|5085.69|5085.45|5085.45|5085.69|5085.69|5085.45|5085.45|0
1621844840000|2021-05-24 08:27:20|5085.69|5085.69|5085.69|5085.69|5085.69|5085.69|5085.69|5085.69|0
1621844850000|2021-05-24 08:27:30|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|5085.98|0
1621844870000|2021-05-24 08:27:50|5085.11|5085.11|5085.11|5085.11|5085.11|5085.11|5085.11|5085.11|0
1621844880000|2021-05-24 08:28:00|5084.68|5084.68|5084.68|5084.68|5084.68|5084.68|5084.68|5084.68|0
1621844900000|2021-05-24 08:28:20|5084.65|5084.65|5084.65|5084.65|5084.65|5084.65|5084.65|5084.65|0
1621844910000|2021-05-24 08:28:30|5084.44|5084.44|5084.44|5084.44|5084.44|5084.44|5084.44|5084.44|0
1621844940000|2021-05-24 08:29:00|5084.73|5084.73|5084.75|5084.75|5084.75|5084.75|5084.73|5084.73|0
1621844960000|2021-05-24 08:29:20|5084.53|5084.53|5084.24|5084.24|5084.53|5084.53|5084.24|5084.24|0
1621844970000|2021-05-24 08:29:30|5084.53|5084.53|5084.53|5084.53|5084.53|5084.53|5084.53|5084.53|0
1621844990000|2021-05-24 08:29:50|5084.75|5084.75|5085.03|5085.03|5085.61|5085.61|5084.75|5084.75|0
1621845000000|2021-05-24 08:30:00|5085.07|5085.07|5083.7|5083.7|5085.07|5085.07|5083.7|5083.7|0
1621845010000|2021-05-24 08:30:10|5083.41|5083.41|5083.41|5083.41|5083.41|5083.41|5083.41|5083.41|0
1621845020000|2021-05-24 08:30:20|5082.33|5082.33|5082.24|5082.24|5082.33|5082.33|5082.02|5082.02|0
1621845030000|2021-05-24 08:30:30|5082.82|5082.82|5082.88|5082.88|5083.17|5083.17|5082.82|5082.82|0
1621845050000|2021-05-24 08:30:50|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|0
1621845070000|2021-05-24 08:31:10|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|0
1621845080000|2021-05-24 08:31:20|5081.63|5081.63|5083.09|5083.09|5083.09|5083.09|5081.63|5081.63|0
1621845090000|2021-05-24 08:31:30|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|0
1621845100000|2021-05-24 08:31:40|5083.31|5083.31|5084.15|5084.15|5084.15|5084.15|5083.28|5083.28|0
1621845120000|2021-05-24 08:32:00|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|0
1621845150000|2021-05-24 08:32:30|5084.58|5084.58|5084.58|5084.58|5084.58|5084.58|5084.58|5084.58|0
1621845210000|2021-05-24 08:33:30|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|0
1621845220000|2021-05-24 08:33:40|5084|5084|5084.19|5084.19|5084.19|5084.19|5084|5084|0
1621845230000|2021-05-24 08:33:50|5084.41|5084.41|5083.98|5083.98|5084.41|5084.41|5083.98|5083.98|0
1621845260000|2021-05-24 08:34:20|5084.19|5084.19|5083.62|5083.62|5084.67|5084.67|5083.62|5083.62|0
1621845280000|2021-05-24 08:34:40|5083.9|5083.9|5084.14|5084.14|5084.14|5084.14|5083.9|5083.9|0
1621845300000|2021-05-24 08:35:00|5084.43|5084.43|5084.67|5084.67|5084.67|5084.67|5084.43|5084.43|0
1621845320000|2021-05-24 08:35:20|5083.66|5083.66|5083.08|5083.08|5083.66|5083.66|5083.08|5083.08|0
1621845330000|2021-05-24 08:35:30|5082.13|5082.13|5081.89|5081.89|5082.13|5082.13|5081.89|5081.89|0
1621845340000|2021-05-24 08:35:40|5082.18|5082.18|5081.07|5081.07|5082.18|5082.18|5081.07|5081.07|0
1621845350000|2021-05-24 08:35:50|5081.05|5081.05|5081.03|5081.03|5081.05|5081.05|5081.03|5081.03|0
1621845360000|2021-05-24 08:36:00|5081.27|5081.27|5081.27|5081.27|5081.27|5081.27|5081.27|5081.27|0
1621845370000|2021-05-24 08:36:10|5082.08|5082.08|5082.66|5082.66|5082.66|5082.66|5082.08|5082.08|0
1621845390000|2021-05-24 08:36:30|5082.64|5082.64|5083.11|5083.11|5083.11|5083.11|5082.64|5082.64|0
1621845400000|2021-05-24 08:36:40|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|0
1621845410000|2021-05-24 08:36:50|5082.25|5082.25|5082.25|5082.25|5082.25|5082.25|5082.25|5082.25|0
1621845420000|2021-05-24 08:37:00|5081.77|5081.77|5082.25|5082.25|5082.25|5082.25|5081.77|5081.77|0
1621845450000|2021-05-24 08:37:30|5081.96|5081.96|5081.96|5081.96|5081.96|5081.96|5081.96|5081.96|0
1621845470000|2021-05-24 08:37:50|5082|5082|5081.47|5081.47|5082|5082|5081.47|5081.47|0
1621845480000|2021-05-24 08:38:00|5081.71|5081.71|5083.53|5083.53|5083.53|5083.53|5081.71|5081.71|0
1621845490000|2021-05-24 08:38:10|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|0
1621845500000|2021-05-24 08:38:20|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|0
1621845520000|2021-05-24 08:38:40|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|0
1621845530000|2021-05-24 08:38:50|5085.96|5085.96|5086.54|5086.54|5086.54|5086.54|5085.96|5085.96|0
1621845540000|2021-05-24 08:39:00|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|5086.25|0
1621845550000|2021-05-24 08:39:10|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|0
1621845560000|2021-05-24 08:39:20|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|0
1621845590000|2021-05-24 08:39:50|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|5086.39|0
1621845600000|2021-05-24 08:40:00|5087.06|5087.06|5088.07|5088.07|5088.36|5088.36|5087.06|5087.06|0
1621845610000|2021-05-24 08:40:10|5087.59|5087.59|5087.59|5087.59|5087.59|5087.59|5087.59|5087.59|0
1621845630000|2021-05-24 08:40:30|5087.88|5087.88|5087.88|5087.88|5087.88|5087.88|5087.88|5087.88|0
1621845650000|2021-05-24 08:40:50|5087.4|5087.4|5087.12|5087.12|5087.4|5087.4|5087.12|5087.12|0
1621845660000|2021-05-24 08:41:00|5087.35|5087.35|5087.07|5087.07|5087.35|5087.35|5087.07|5087.07|0
1621845690000|2021-05-24 08:41:30|5086.63|5086.63|5086.06|5086.06|5086.63|5086.63|5086.06|5086.06|0
1621845700000|2021-05-24 08:41:40|5086.34|5086.34|5086.11|5086.11|5086.34|5086.34|5086.11|5086.11|0
1621845720000|2021-05-24 08:42:00|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|0
1621845730000|2021-05-24 08:42:10|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|0
1621845750000|2021-05-24 08:42:30|5086.13|5086.13|5085.55|5085.55|5086.13|5086.13|5085.55|5085.55|0
1621845760000|2021-05-24 08:42:40|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|0
1621845780000|2021-05-24 08:43:00|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|0
1621845790000|2021-05-24 08:43:10|5085.89|5085.89|5085.89|5085.89|5085.89|5085.89|5085.89|5085.89|0
1621845820000|2021-05-24 08:43:40|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|5086.54|0
1621845840000|2021-05-24 08:44:00|5086.6|5086.6|5088.07|5088.07|5088.07|5088.07|5086.56|5086.56|0
1621845850000|2021-05-24 08:44:10|5088.36|5088.36|5088.36|5088.36|5088.36|5088.36|5088.36|5088.36|0
1621845860000|2021-05-24 08:44:20|5087.54|5087.54|5087.03|5087.03|5087.54|5087.54|5087.03|5087.03|0
1621845880000|2021-05-24 08:44:40|5086.8|5086.8|5087.37|5087.37|5087.37|5087.37|5086.8|5086.8|0
1621845900000|2021-05-24 08:45:00|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|5087.61|0
1621845910000|2021-05-24 08:45:10|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|5087.32|0
1621845920000|2021-05-24 08:45:20|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|0
1621845930000|2021-05-24 08:45:30|5087.28|5087.28|5087|5087|5087.28|5087.28|5087|5087|0
1621845950000|2021-05-24 08:45:50|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|0
1621845970000|2021-05-24 08:46:10|5088.05|5088.05|5087.45|5087.45|5088.34|5088.34|5087.45|5087.45|0
1621845980000|2021-05-24 08:46:20|5087.67|5087.67|5088.53|5088.53|5088.53|5088.53|5087.67|5087.67|0
1621845990000|2021-05-24 08:46:30|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|0
1621846000000|2021-05-24 08:46:40|5089.06|5089.06|5089.06|5089.06|5089.06|5089.06|5089.06|5089.06|0
1621846020000|2021-05-24 08:47:00|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|0
1621846030000|2021-05-24 08:47:10|5087.91|5087.91|5087.91|5087.91|5087.91|5087.91|5087.91|5087.91|0
1621846040000|2021-05-24 08:47:20|5087.04|5087.04|5087.47|5087.47|5087.47|5087.47|5087.04|5087.04|0
1621846050000|2021-05-24 08:47:30|5087.04|5087.04|5087.04|5087.04|5087.04|5087.04|5087.04|5087.04|0
1621846060000|2021-05-24 08:47:40|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1621846070000|2021-05-24 08:47:50|5086.04|5086.04|5085.21|5085.21|5086.04|5086.04|5085.21|5085.21|0
1621846080000|2021-05-24 08:48:00|5085.2|5085.2|5085.76|5085.76|5085.76|5085.76|5085.18|5085.18|0
1621846090000|2021-05-24 08:48:10|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|0
1621846100000|2021-05-24 08:48:20|5084.32|5084.32|5084.73|5084.73|5085.02|5085.02|5084.32|5084.32|0
1621846130000|2021-05-24 08:48:50|5085.16|5085.16|5085.45|5085.45|5085.45|5085.45|5085.16|5085.16|0
1621846150000|2021-05-24 08:49:10|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|0
1621846160000|2021-05-24 08:49:20|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|0
1621846170000|2021-05-24 08:49:30|5085.34|5085.34|5085.63|5085.63|5085.63|5085.63|5085.34|5085.34|0
1621846200000|2021-05-24 08:50:00|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|0
1621846210000|2021-05-24 08:50:10|5085.63|5085.63|5085.27|5085.27|5085.85|5085.85|5085.27|5085.27|0
1621846220000|2021-05-24 08:50:20|5085.75|5085.75|5086.4|5086.4|5086.4|5086.4|5085.75|5085.75|0
1621846230000|2021-05-24 08:50:30|5086.16|5086.16|5085.22|5085.22|5086.16|5086.16|5085.22|5085.22|0
1621846240000|2021-05-24 08:50:40|5084.93|5084.93|5084.73|5084.73|5084.93|5084.93|5084.36|5084.36|0
1621846250000|2021-05-24 08:50:50|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|0
1621846260000|2021-05-24 08:51:00|5084.98|5084.98|5084.96|5084.96|5084.98|5084.98|5084.96|5084.96|0
1621846270000|2021-05-24 08:51:10|5085.25|5085.25|5085.21|5085.21|5085.25|5085.25|5085.21|5085.21|0
1621846280000|2021-05-24 08:51:20|5085.78|5085.78|5085.75|5085.75|5085.78|5085.78|5085.75|5085.75|0
1621846290000|2021-05-24 08:51:30|5085.73|5085.73|5085.73|5085.73|5085.73|5085.73|5085.73|5085.73|0
1621846310000|2021-05-24 08:51:50|5086.44|5086.44|5087.64|5087.64|5087.64|5087.64|5086.44|5086.44|0
1621846320000|2021-05-24 08:52:00|5087.06|5087.06|5087.06|5087.06|5087.06|5087.06|5087.06|5087.06|0
1621846330000|2021-05-24 08:52:10|5087.08|5087.08|5087.13|5087.13|5087.13|5087.13|5087.07|5087.07|0
1621846350000|2021-05-24 08:52:30|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|0
1621846360000|2021-05-24 08:52:40|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|0
1621846370000|2021-05-24 08:52:50|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|0
1621846410000|2021-05-24 08:53:30|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|0
1621846430000|2021-05-24 08:53:50|5086.12|5086.12|5085.4|5085.4|5086.12|5086.12|5085.4|5085.4|0
1621846440000|2021-05-24 08:54:00|5084.95|5084.95|5084.71|5084.71|5084.95|5084.95|5084.71|5084.71|0
1621846450000|2021-05-24 08:54:10|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|0
1621846490000|2021-05-24 08:54:50|5085.71|5085.71|5086.44|5086.44|5086.44|5086.44|5085.71|5085.71|0
1621846500000|2021-05-24 08:55:00|5086.92|5086.92|5087.42|5087.42|5087.5|5087.5|5086.92|5086.92|0
1621846540000|2021-05-24 08:55:40|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|0
1621846550000|2021-05-24 08:55:50|5085.7|5085.7|5085.7|5085.7|5085.7|5085.7|5085.7|5085.7|0
1621846560000|2021-05-24 08:56:00|5085.98|5085.98|5086.22|5086.22|5086.22|5086.22|5085.98|5085.98|0
1621846570000|2021-05-24 08:56:10|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|0
1621846610000|2021-05-24 08:56:50|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|0
1621846620000|2021-05-24 08:57:00|5087.75|5087.75|5088.33|5088.33|5088.33|5088.33|5087.75|5087.75|0
1621846660000|2021-05-24 08:57:40|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|5088.04|0
1621846680000|2021-05-24 08:58:00|5087.75|5087.75|5086.53|5086.53|5087.75|5087.75|5086.53|5086.53|0
1621846690000|2021-05-24 08:58:10|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|0
1621846720000|2021-05-24 08:58:40|5086.21|5086.21|5086.21|5086.21|5086.21|5086.21|5086.21|5086.21|0
1621846750000|2021-05-24 08:59:10|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|0
1621846760000|2021-05-24 08:59:20|5084.04|5084.04|5083.58|5083.58|5084.04|5084.04|5083.58|5083.58|0
1621846780000|2021-05-24 08:59:40|5083.29|5083.29|5081.52|5081.52|5083.29|5083.29|5081.52|5081.52|0
1621846800000|2021-05-24 09:00:00|5081.99|5081.99|5082.28|5082.28|5082.28|5082.28|5081.99|5081.99|0
1621846810000|2021-05-24 09:00:10|5082.86|5082.86|5083.63|5083.63|5083.63|5083.63|5082.86|5082.86|0
1621846840000|2021-05-24 09:00:40|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|0
1621846870000|2021-05-24 09:01:10|5083.44|5083.44|5084.09|5084.09|5084.09|5084.09|5083.44|5083.44|0
1621846880000|2021-05-24 09:01:20|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|5084.85|0
1621846900000|2021-05-24 09:01:40|5084.35|5084.35|5084.11|5084.11|5084.35|5084.35|5084.11|5084.11|0
1621846930000|2021-05-24 09:02:10|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|5084.93|0
1621846940000|2021-05-24 09:02:20|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|5084.64|0
1621846970000|2021-05-24 09:02:50|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|0
1621846990000|2021-05-24 09:03:10|5084.41|5084.41|5084.34|5084.34|5084.41|5084.41|5084.34|5084.34|0
1621847000000|2021-05-24 09:03:20|5084.33|5084.33|5084.09|5084.09|5084.33|5084.33|5084.09|5084.09|0
1621847010000|2021-05-24 09:03:30|5084.52|5084.52|5084.81|5084.81|5084.81|5084.81|5084.52|5084.52|0
1621847020000|2021-05-24 09:03:40|5084.23|5084.23|5084.84|5084.84|5084.84|5084.84|5084.23|5084.23|0
1621847040000|2021-05-24 09:04:00|5084.55|5084.55|5083.35|5083.35|5084.55|5084.55|5083.35|5083.35|0
1621847050000|2021-05-24 09:04:10|5083.37|5083.37|5083.24|5083.24|5083.37|5083.37|5083.23|5083.23|0
1621847060000|2021-05-24 09:04:20|5083.32|5083.32|5083.24|5083.24|5083.32|5083.32|5083.24|5083.24|0
1621847080000|2021-05-24 09:04:40|5083.23|5083.23|5082.9|5082.9|5083.23|5083.23|5082.9|5082.9|0
1621847090000|2021-05-24 09:04:50|5082.61|5082.61|5083.11|5083.11|5083.11|5083.11|5082.61|5082.61|0
1621847120000|2021-05-24 09:05:20|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|0
1621847150000|2021-05-24 09:05:50|5082.86|5082.86|5082.57|5082.57|5082.86|5082.86|5082.57|5082.57|0
1621847160000|2021-05-24 09:06:00|5082.14|5082.14|5080.25|5080.25|5082.14|5082.14|5080.13|5080.13|0
1621847170000|2021-05-24 09:06:10|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|0
1621847180000|2021-05-24 09:06:20|5081.66|5081.66|5081.66|5081.66|5081.66|5081.66|5081.66|5081.66|0
1621847190000|2021-05-24 09:06:30|5082.96|5082.96|5083.47|5083.47|5083.47|5083.47|5082.96|5082.96|0
1621847200000|2021-05-24 09:06:40|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|0
1621847210000|2021-05-24 09:06:50|5084.01|5084.01|5084.25|5084.25|5084.47|5084.47|5084.01|5084.01|0
1621847220000|2021-05-24 09:07:00|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1621847230000|2021-05-24 09:07:10|5084.92|5084.92|5085.79|5085.79|5085.79|5085.79|5084.92|5084.92|0
1621847240000|2021-05-24 09:07:20|5085.21|5085.21|5085.21|5085.21|5085.21|5085.21|5085.21|5085.21|0
1621847260000|2021-05-24 09:07:40|5084.92|5084.92|5083.51|5083.51|5084.92|5084.92|5083.51|5083.51|0
1621847270000|2021-05-24 09:07:50|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|0
1621847290000|2021-05-24 09:08:10|5084.01|5084.01|5083.69|5083.69|5084.01|5084.01|5083.69|5083.69|0
1621847320000|2021-05-24 09:08:40|5084.19|5084.19|5084.45|5084.45|5084.67|5084.67|5084.19|5084.19|0
1621847330000|2021-05-24 09:08:50|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|0
1621847340000|2021-05-24 09:09:00|5083.76|5083.76|5083.76|5083.76|5083.76|5083.76|5083.76|5083.76|0
1621847350000|2021-05-24 09:09:10|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|0
1621847360000|2021-05-24 09:09:20|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|5084.45|0
1621847370000|2021-05-24 09:09:30|5084.74|5084.74|5085|5085|5085|5085|5084.74|5084.74|0
1621847410000|2021-05-24 09:10:10|5084.7|5084.7|5084.71|5084.71|5084.71|5084.71|5084.7|5084.7|0
1621847430000|2021-05-24 09:10:30|5084.28|5084.28|5084.28|5084.28|5084.28|5084.28|5084.28|5084.28|0
1621847450000|2021-05-24 09:10:50|5084.52|5084.52|5084.52|5084.52|5084.52|5084.52|5084.52|5084.52|0
1621847470000|2021-05-24 09:11:10|5084.88|5084.88|5084.58|5084.58|5084.88|5084.88|5084.58|5084.58|0
1621847480000|2021-05-24 09:11:20|5084.6|5084.6|5085.24|5085.24|5085.53|5085.53|5084.57|5084.57|0
1621847490000|2021-05-24 09:11:30|5085.45|5085.45|5085.45|5085.45|5085.45|5085.45|5085.45|5085.45|0
1621847510000|2021-05-24 09:11:50|5085.93|5085.93|5085.72|5085.72|5085.93|5085.93|5085.72|5085.72|0
1621847520000|2021-05-24 09:12:00|5085.48|5085.48|5086.05|5086.05|5086.05|5086.05|5085.48|5085.48|0
1621847530000|2021-05-24 09:12:10|5085.84|5085.84|5085.6|5085.6|5085.84|5085.84|5085.6|5085.6|0
1621847540000|2021-05-24 09:12:20|5084.95|5084.95|5084.95|5084.95|5084.95|5084.95|5084.95|5084.95|0
1621847550000|2021-05-24 09:12:30|5084.66|5084.66|5084.16|5084.16|5084.66|5084.66|5084.16|5084.16|0
1621847570000|2021-05-24 09:12:50|5083.92|5083.92|5084.95|5084.95|5084.95|5084.95|5083.92|5083.92|0
1621847590000|2021-05-24 09:13:10|5085.38|5085.38|5085.6|5085.6|5085.6|5085.6|5085.38|5085.38|0
1621847610000|2021-05-24 09:13:30|5085.84|5085.84|5085.84|5085.84|5085.84|5085.84|5085.84|5085.84|0
1621847620000|2021-05-24 09:13:40|5085.6|5085.6|5085.6|5085.6|5085.6|5085.6|5085.6|5085.6|0
1621847630000|2021-05-24 09:13:50|5085.67|5085.67|5085.67|5085.67|5086.54|5086.54|5085.67|5085.67|0
1621847650000|2021-05-24 09:14:10|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|5085.24|0
1621847680000|2021-05-24 09:14:40|5085.45|5085.45|5085.52|5085.52|5085.52|5085.52|5085.45|5085.45|0
1621847710000|2021-05-24 09:15:10|5085.28|5085.28|5085.08|5085.08|5085.55|5085.55|5085.08|5085.08|0
1621847720000|2021-05-24 09:15:20|5085.51|5085.51|5085.32|5085.32|5085.51|5085.51|5085.27|5085.27|0
1621847750000|2021-05-24 09:15:50|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|0
1621847760000|2021-05-24 09:16:00|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|5085.37|0
1621847770000|2021-05-24 09:16:10|5085.35|5085.35|5084.66|5084.66|5085.35|5085.35|5084.39|5084.39|0
1621847800000|2021-05-24 09:16:40|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|0
1621847810000|2021-05-24 09:16:50|5084.59|5084.59|5085.4|5085.4|5085.4|5085.4|5084.59|5084.59|0
1621847820000|2021-05-24 09:17:00|5085.39|5085.39|5085.6|5085.6|5085.6|5085.6|5085.39|5085.39|0
1621847830000|2021-05-24 09:17:10|5085.84|5085.84|5085.84|5085.84|5085.84|5085.84|5085.84|5085.84|0
1621847840000|2021-05-24 09:17:20|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|0
1621847850000|2021-05-24 09:17:30|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|5086.61|0
1621847860000|2021-05-24 09:17:40|5086.72|5086.72|5087.35|5087.35|5087.35|5087.35|5086.7|5086.7|0
1621847870000|2021-05-24 09:17:50|5087.06|5087.06|5086.81|5086.81|5087.06|5087.06|5086.81|5086.81|0
1621847880000|2021-05-24 09:18:00|5086.79|5086.79|5086.81|5086.81|5086.84|5086.84|5086.79|5086.79|0
1621847890000|2021-05-24 09:18:10|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1621847900000|2021-05-24 09:18:20|5086.81|5086.81|5086.52|5086.52|5086.81|5086.81|5086.52|5086.52|0
1621847930000|2021-05-24 09:18:50|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|0
1621847940000|2021-05-24 09:19:00|5086.21|5086.21|5085.09|5085.09|5086.21|5086.21|5085.09|5085.09|0
1621847950000|2021-05-24 09:19:10|5084.66|5084.66|5084.66|5084.66|5084.66|5084.66|5084.66|5084.66|0
1621847960000|2021-05-24 09:19:20|5084.61|5084.61|5084.61|5084.61|5084.61|5084.61|5084.61|5084.61|0
1621847980000|2021-05-24 09:19:40|5083.46|5083.46|5083.46|5083.46|5083.46|5083.46|5083.46|5083.46|0
1621848000000|2021-05-24 09:20:00|5082.98|5082.98|5083.27|5083.27|5083.27|5083.27|5082.98|5082.98|0
1621848010000|2021-05-24 09:20:10|5083.25|5083.25|5083.21|5083.21|5083.25|5083.25|5083.21|5083.21|0
1621848020000|2021-05-24 09:20:20|5083.19|5083.19|5084.03|5084.03|5084.03|5084.03|5082.97|5082.97|0
1621848030000|2021-05-24 09:20:30|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|0
1621848080000|2021-05-24 09:21:20|5084.03|5084.03|5083.97|5083.97|5084.03|5084.03|5083.97|5083.97|0
1621848090000|2021-05-24 09:21:30|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|0
1621848100000|2021-05-24 09:21:40|5083.39|5083.39|5083.17|5083.17|5083.39|5083.39|5083.17|5083.17|0
1621848120000|2021-05-24 09:22:00|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|0
1621848130000|2021-05-24 09:22:10|5082.7|5082.7|5083.68|5083.68|5083.68|5083.68|5082.7|5082.7|0
1621848140000|2021-05-24 09:22:20|5085.22|5085.22|5085.69|5085.69|5085.69|5085.69|5085.22|5085.22|0
1621848160000|2021-05-24 09:22:40|5086.77|5086.77|5087.06|5087.06|5087.64|5087.64|5086.77|5086.77|0
1621848170000|2021-05-24 09:22:50|5087.12|5087.12|5087.04|5087.04|5087.12|5087.12|5087.04|5087.04|0
1621848180000|2021-05-24 09:23:00|5087.06|5087.06|5086.44|5086.44|5087.06|5087.06|5086.44|5086.44|0
1621848220000|2021-05-24 09:23:40|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|5086.16|0
1621848260000|2021-05-24 09:24:20|5085.87|5085.87|5085.87|5085.87|5085.87|5085.87|5085.87|5085.87|0
1621848290000|2021-05-24 09:24:50|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|0
1621848300000|2021-05-24 09:25:00|5086.39|5086.39|5086.68|5086.68|5086.68|5086.68|5086.39|5086.39|0
1621848330000|2021-05-24 09:25:30|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|0
1621848370000|2021-05-24 09:26:10|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|5086.66|0
1621848380000|2021-05-24 09:26:20|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|5086.44|0
1621848390000|2021-05-24 09:26:30|5086.4|5086.4|5086.63|5086.63|5086.63|5086.63|5086.4|5086.4|0
1621848410000|2021-05-24 09:26:50|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|0
1621848420000|2021-05-24 09:27:00|5086.13|5086.13|5086.35|5086.35|5086.35|5086.35|5085.89|5085.89|0
1621848430000|2021-05-24 09:27:10|5086.58|5086.58|5087.35|5087.35|5087.35|5087.35|5086.58|5086.58|0
1621848440000|2021-05-24 09:27:20|5086.87|5086.87|5087.11|5087.11|5087.11|5087.11|5086.87|5086.87|0
1621848450000|2021-05-24 09:27:30|5087.54|5087.54|5087.78|5087.78|5087.78|5087.78|5087.54|5087.54|0
1621848460000|2021-05-24 09:27:40|5088.36|5088.36|5088.53|5088.53|5088.82|5088.82|5088.36|5088.36|0
1621848470000|2021-05-24 09:27:50|5088.31|5088.31|5087.54|5087.54|5088.31|5088.31|5087.54|5087.54|0
1621848490000|2021-05-24 09:28:10|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|0
1621848500000|2021-05-24 09:28:20|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|0
1621848510000|2021-05-24 09:28:30|5087.24|5087.24|5087.24|5087.24|5087.24|5087.24|5087.24|5087.24|0
1621848520000|2021-05-24 09:28:40|5087.53|5087.53|5087.53|5087.53|5087.53|5087.53|5087.53|5087.53|0
1621848540000|2021-05-24 09:29:00|5087.82|5087.82|5088.11|5088.11|5088.11|5088.11|5087.82|5087.82|0
1621848560000|2021-05-24 09:29:20|5088.83|5088.83|5088.83|5088.83|5088.83|5088.83|5088.83|5088.83|0
1621848570000|2021-05-24 09:29:30|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|5088.54|0
1621848590000|2021-05-24 09:29:50|5088.32|5088.32|5087.46|5087.46|5088.32|5088.32|5087.46|5087.46|0
1621848600000|2021-05-24 09:30:00|5087.75|5087.75|5087.96|5087.96|5087.96|5087.96|5087.46|5087.46|0
1621848610000|2021-05-24 09:30:10|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|5088.25|0
1621848700000|2021-05-24 09:31:40|5088.24|5088.24|5087.95|5087.95|5088.24|5088.24|5087.95|5087.95|0
1621848710000|2021-05-24 09:31:50|5087.71|5087.71|5087.71|5087.71|5087.71|5087.71|5087.71|5087.71|0
1621848720000|2021-05-24 09:32:00|5087.47|5087.47|5084.71|5084.71|5087.47|5087.47|5084.03|5084.03|0
1621848730000|2021-05-24 09:32:10|5085.28|5085.28|5085.07|5085.07|5085.28|5085.28|5085.07|5085.07|0
1621848750000|2021-05-24 09:32:30|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|0
1621848760000|2021-05-24 09:32:40|5084.76|5084.76|5084.76|5084.76|5084.76|5084.76|5084.76|5084.76|0
1621848780000|2021-05-24 09:33:00|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|0
1621848810000|2021-05-24 09:33:30|5085.07|5085.07|5084.85|5084.85|5085.07|5085.07|5084.85|5084.85|0
1621848820000|2021-05-24 09:33:40|5084.8|5084.8|5083.45|5083.45|5084.8|5084.8|5083.45|5083.45|0
1621848830000|2021-05-24 09:33:50|5083.48|5083.48|5083|5083|5083.48|5083.48|5083|5083|0
1621848840000|2021-05-24 09:34:00|5083.24|5083.24|5083.18|5083.18|5083.24|5083.24|5083.18|5083.18|0
1621848850000|2021-05-24 09:34:10|5083.47|5083.47|5084|5084|5084|5084|5083.47|5083.47|0
1621848860000|2021-05-24 09:34:20|5083.71|5083.71|5083.71|5083.71|5083.71|5083.71|5083.71|5083.71|0
1621848900000|2021-05-24 09:35:00|5084|5084|5084|5084|5084|5084|5084|5084|0
1621848910000|2021-05-24 09:35:10|5083.42|5083.42|5082.27|5082.27|5083.42|5083.42|5082.27|5082.27|0
1621848920000|2021-05-24 09:35:20|5081.19|5081.19|5081.19|5081.19|5081.19|5081.19|5080.95|5080.95|0
1621848930000|2021-05-24 09:35:30|5081.4|5081.4|5081.64|5081.64|5081.64|5081.64|5081.4|5081.4|0
1621848960000|2021-05-24 09:36:00|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|0
1621848980000|2021-05-24 09:36:20|5083.11|5083.11|5083.39|5083.39|5083.46|5083.46|5083.11|5083.11|0
1621848990000|2021-05-24 09:36:30|5083.87|5083.87|5083.93|5083.93|5083.93|5083.93|5083.87|5083.87|0
1621849000000|2021-05-24 09:36:40|5083.95|5083.95|5083.92|5083.92|5084|5084|5083.92|5083.92|0
1621849010000|2021-05-24 09:36:50|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|0
1621849020000|2021-05-24 09:37:00|5083.68|5083.68|5082.82|5082.82|5083.68|5083.68|5082.82|5082.82|0
1621849030000|2021-05-24 09:37:10|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|0
1621849040000|2021-05-24 09:37:20|5083.05|5083.05|5083.15|5083.15|5083.15|5083.15|5083.05|5083.05|0
1621849050000|2021-05-24 09:37:30|5082.91|5082.91|5082.16|5082.16|5082.91|5082.91|5082.16|5082.16|0
1621849060000|2021-05-24 09:37:40|5082.24|5082.24|5082.25|5082.25|5082.25|5082.25|5082.24|5082.24|0
1621849070000|2021-05-24 09:37:50|5082.28|5082.28|5081.19|5081.19|5082.28|5082.28|5081.19|5081.19|0
1621849080000|2021-05-24 09:38:00|5081.27|5081.27|5081.27|5081.27|5081.27|5081.27|5081.27|5081.27|0
1621849110000|2021-05-24 09:38:30|5080.79|5080.79|5081.61|5081.61|5081.9|5081.9|5080.79|5080.79|0
1621849140000|2021-05-24 09:39:00|5081.37|5081.37|5081.37|5081.37|5081.37|5081.37|5081.37|5081.37|0
1621849160000|2021-05-24 09:39:20|5081.15|5081.15|5081.44|5081.44|5081.44|5081.44|5081.15|5081.15|0
1621849170000|2021-05-24 09:39:30|5081.22|5081.22|5081.2|5081.2|5081.22|5081.22|5080.98|5080.98|0
1621849190000|2021-05-24 09:39:50|5080.62|5080.62|5080.62|5080.62|5080.62|5080.62|5080.62|5080.62|0
1621849200000|2021-05-24 09:40:00|5080.91|5080.91|5080.9|5080.9|5080.91|5080.91|5080.9|5080.9|0
1621849210000|2021-05-24 09:40:10|5081.11|5081.11|5081.81|5081.81|5081.81|5081.81|5081.11|5081.11|0
1621849260000|2021-05-24 09:41:00|5081.78|5081.78|5081.81|5081.81|5081.81|5081.81|5081.78|5081.78|0
1621849270000|2021-05-24 09:41:10|5081.76|5081.76|5082.05|5082.05|5082.05|5082.05|5081.76|5081.76|0
1621849290000|2021-05-24 09:41:30|5081.06|5081.06|5081.3|5081.3|5081.3|5081.3|5081.06|5081.06|0
1621849320000|2021-05-24 09:42:00|5081.02|5081.02|5080.73|5080.73|5081.02|5081.02|5080.73|5080.73|0
1621849360000|2021-05-24 09:42:40|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|0
1621849380000|2021-05-24 09:43:00|5080.97|5080.97|5081.78|5081.78|5081.78|5081.78|5080.97|5080.97|0
1621849400000|2021-05-24 09:43:20|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|5080.56|0
1621849440000|2021-05-24 09:44:00|5080.27|5080.27|5079.74|5079.74|5080.27|5080.27|5079.74|5079.74|0
1621849460000|2021-05-24 09:44:20|5079.96|5079.96|5080.41|5080.41|5080.41|5080.41|5079.96|5079.96|0
1621849490000|2021-05-24 09:44:50|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|0
1621849500000|2021-05-24 09:45:00|5080.41|5080.41|5081.64|5081.64|5081.64|5081.64|5080.41|5080.41|0
1621849520000|2021-05-24 09:45:20|5081.88|5081.88|5082.45|5082.45|5082.45|5082.45|5081.88|5081.88|0
1621849550000|2021-05-24 09:45:50|5082.16|5082.16|5082.38|5082.38|5082.38|5082.38|5082.16|5082.16|0
1621849570000|2021-05-24 09:46:10|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|5082.14|0
1621849610000|2021-05-24 09:46:50|5081.71|5081.71|5081.71|5081.71|5081.71|5081.71|5081.71|5081.71|0
1621849620000|2021-05-24 09:47:00|5081.47|5081.47|5081.9|5081.9|5081.9|5081.9|5081.47|5081.47|0
1621849650000|2021-05-24 09:47:30|5081.47|5081.47|5081.47|5081.47|5081.47|5081.47|5081.47|5081.47|0
1621849660000|2021-05-24 09:47:40|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|0
1621849670000|2021-05-24 09:47:50|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|0
1621849690000|2021-05-24 09:48:10|5079.96|5079.96|5080.2|5080.2|5080.2|5080.2|5079.96|5079.96|0
1621849700000|2021-05-24 09:48:20|5080.41|5080.41|5080.41|5080.41|5080.41|5080.41|5080.41|5080.41|0
1621849720000|2021-05-24 09:48:40|5080.43|5080.43|5080.47|5080.47|5080.47|5080.47|5080.4|5080.4|0
1621849730000|2021-05-24 09:48:50|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|0
1621849750000|2021-05-24 09:49:10|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|0
1621849760000|2021-05-24 09:49:20|5081.29|5081.29|5082.44|5082.44|5082.44|5082.44|5081.29|5081.29|0
1621849780000|2021-05-24 09:49:40|5082.73|5082.73|5082.73|5082.73|5082.73|5082.73|5082.73|5082.73|0
1621849800000|2021-05-24 09:50:00|5082.76|5082.76|5082.47|5082.47|5082.76|5082.76|5082.47|5082.47|0
1621849810000|2021-05-24 09:50:10|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|0
1621849840000|2021-05-24 09:50:40|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|5081.98|0
1621849900000|2021-05-24 09:51:40|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|5082.46|0
1621849920000|2021-05-24 09:52:00|5083.25|5083.25|5083.69|5083.69|5083.83|5083.83|5083.25|5083.25|0
1621849930000|2021-05-24 09:52:10|5083.68|5083.68|5082.57|5082.57|5083.68|5083.68|5082.35|5082.35|0
1621849980000|2021-05-24 09:53:00|5082.33|5082.33|5082.12|5082.12|5082.33|5082.33|5082.12|5082.12|0
1621850000000|2021-05-24 09:53:20|5082.35|5082.35|5082.59|5082.59|5082.59|5082.59|5082.35|5082.35|0
1621850020000|2021-05-24 09:53:40|5083.55|5083.55|5084.37|5084.37|5084.37|5084.37|5083.55|5083.55|0
1621850030000|2021-05-24 09:53:50|5084.08|5084.08|5083.5|5083.5|5084.08|5084.08|5083.5|5083.5|0
1621850040000|2021-05-24 09:54:00|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|5083.56|0
1621850050000|2021-05-24 09:54:10|5083.54|5083.54|5083.5|5083.5|5083.54|5083.54|5083.5|5083.5|0
1621850070000|2021-05-24 09:54:30|5083.56|5083.56|5083.29|5083.29|5083.58|5083.58|5083.29|5083.29|0
1621850080000|2021-05-24 09:54:40|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|5083.31|0
1621850100000|2021-05-24 09:55:00|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|0
1621850110000|2021-05-24 09:55:10|5084.61|5084.61|5084.77|5084.77|5085.06|5085.06|5084.61|5084.61|0
1621850120000|2021-05-24 09:55:20|5085.01|5085.01|5085.81|5085.81|5085.81|5085.81|5085.01|5085.01|0
1621850140000|2021-05-24 09:55:40|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|0
1621850150000|2021-05-24 09:55:50|5085.97|5085.97|5085.97|5085.97|5085.97|5085.97|5085.97|5085.97|0
1621850160000|2021-05-24 09:56:00|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1621850170000|2021-05-24 09:56:10|5086.5|5086.5|5086.86|5086.86|5086.86|5086.86|5086.5|5086.5|0
1621850230000|2021-05-24 09:57:10|5086.38|5086.38|5086.62|5086.62|5086.62|5086.62|5086.38|5086.38|0
1621850270000|2021-05-24 09:57:50|5086.38|5086.38|5086.64|5086.64|5086.64|5086.64|5086.38|5086.38|0
1621850280000|2021-05-24 09:58:00|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|5086.42|0
1621850290000|2021-05-24 09:58:10|5086.13|5086.13|5085.84|5085.84|5086.13|5086.13|5085.84|5085.84|0
1621850300000|2021-05-24 09:58:20|5085.61|5085.61|5085.61|5085.61|5085.61|5085.61|5085.61|5085.61|0
1621850310000|2021-05-24 09:58:30|5085.65|5085.65|5085.62|5085.62|5085.65|5085.65|5085.62|5085.62|0
1621850320000|2021-05-24 09:58:40|5085.59|5085.59|5086.31|5086.31|5086.32|5086.32|5085.58|5085.58|0
1621850330000|2021-05-24 09:58:50|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|0
1621850350000|2021-05-24 09:59:10|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|0
1621850360000|2021-05-24 09:59:20|5086.31|5086.31|5086.35|5086.35|5086.35|5086.35|5086.31|5086.31|0
1621850370000|2021-05-24 09:59:30|5086.06|5086.06|5084.86|5084.86|5086.06|5086.06|5084.86|5084.86|0
1621850380000|2021-05-24 09:59:40|5085.1|5085.1|5085.61|5085.61|5085.61|5085.61|5085.1|5085.1|0
1621850400000|2021-05-24 10:00:00|5085.32|5085.32|5084.57|5084.57|5085.32|5085.32|5084.57|5084.57|0
1621850410000|2021-05-24 10:00:10|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|0
1621850420000|2021-05-24 10:00:20|5084.05|5084.05|5084.05|5084.05|5084.05|5084.05|5084.05|5084.05|0
1621850430000|2021-05-24 10:00:30|5084.34|5084.34|5084.63|5084.63|5084.63|5084.63|5084.34|5084.34|0
1621850440000|2021-05-24 10:00:40|5084.34|5084.34|5084.63|5084.63|5084.63|5084.63|5084.34|5084.34|0
1621850450000|2021-05-24 10:00:50|5085.3|5085.3|5086.12|5086.12|5086.12|5086.12|5085.3|5085.3|0
1621850460000|2021-05-24 10:01:00|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|5085.54|0
1621850490000|2021-05-24 10:01:30|5085.51|5085.51|5086.81|5086.81|5086.81|5086.81|5085.51|5085.51|0
1621850500000|2021-05-24 10:01:40|5086.83|5086.83|5086.83|5086.83|5086.83|5086.83|5086.83|5086.83|0
1621850520000|2021-05-24 10:02:00|5087.98|5087.98|5087.98|5087.98|5087.98|5087.98|5087.98|5087.98|0
1621850530000|2021-05-24 10:02:10|5087.69|5087.69|5087.11|5087.11|5087.69|5087.69|5087.11|5087.11|0
1621850540000|2021-05-24 10:02:20|5086.88|5086.88|5087.45|5087.45|5087.45|5087.45|5086.88|5086.88|0
1621850550000|2021-05-24 10:02:30|5087.53|5087.53|5087.04|5087.04|5087.53|5087.53|5087.04|5087.04|0
1621850560000|2021-05-24 10:02:40|5087.25|5087.25|5087.25|5087.25|5087.25|5087.25|5087.25|5087.25|0
1621850570000|2021-05-24 10:02:50|5087.54|5087.54|5088.02|5088.02|5088.02|5088.02|5087.54|5087.54|0
1621850580000|2021-05-24 10:03:00|5087.73|5087.73|5087.78|5087.78|5087.78|5087.78|5087.49|5087.49|0
1621850590000|2021-05-24 10:03:10|5088.07|5088.07|5088.55|5088.55|5088.55|5088.55|5088.02|5088.02|0
1621850620000|2021-05-24 10:03:40|5089.2|5089.2|5089.2|5089.2|5089.2|5089.2|5089.2|5089.2|0
1621850630000|2021-05-24 10:03:50|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|0
1621850650000|2021-05-24 10:04:10|5088.62|5088.62|5090.52|5090.52|5090.52|5090.52|5088.62|5088.62|0
1621850660000|2021-05-24 10:04:20|5090.48|5090.48|5090.19|5090.19|5090.48|5090.48|5090.19|5090.19|0
1621850700000|2021-05-24 10:05:00|5090.77|5090.77|5090.48|5090.48|5090.77|5090.77|5090.48|5090.48|0
1621850710000|2021-05-24 10:05:10|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|0
1621850720000|2021-05-24 10:05:20|5090.48|5090.48|5090.96|5090.96|5090.96|5090.96|5090.48|5090.48|0
1621850740000|2021-05-24 10:05:40|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|0
1621850750000|2021-05-24 10:05:50|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|0
1621850760000|2021-05-24 10:06:00|5090.31|5090.31|5090.59|5090.59|5090.59|5090.59|5090.31|5090.31|0
1621850770000|2021-05-24 10:06:10|5090.88|5090.88|5091.77|5091.77|5091.77|5091.77|5090.88|5090.88|0
1621850790000|2021-05-24 10:06:30|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|0
1621850810000|2021-05-24 10:06:50|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|0
1621850820000|2021-05-24 10:07:00|5090.14|5090.14|5089.68|5089.68|5090.14|5090.14|5089.68|5089.68|0
1621850830000|2021-05-24 10:07:10|5090.12|5090.12|5090.4|5090.4|5090.4|5090.4|5090.12|5090.12|0
1621850840000|2021-05-24 10:07:20|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|5091.12|0
1621850850000|2021-05-24 10:07:30|5091.41|5091.41|5091.65|5091.65|5091.65|5091.65|5091.41|5091.41|0
1621850860000|2021-05-24 10:07:40|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|0
1621850890000|2021-05-24 10:08:10|5092.33|5092.33|5092.33|5092.33|5092.33|5092.33|5092.33|5092.33|0
1621850910000|2021-05-24 10:08:30|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|0
1621850930000|2021-05-24 10:08:50|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|5092.64|0
1621850940000|2021-05-24 10:09:00|5092.35|5092.35|5093.11|5093.11|5093.11|5093.11|5092.35|5092.35|0
1621850960000|2021-05-24 10:09:20|5092.4|5092.4|5091.24|5091.24|5092.4|5092.4|5091|5091|0
1621850980000|2021-05-24 10:09:40|5091|5091|5091.02|5091.02|5091.02|5091.02|5091|5091|0
1621851000000|2021-05-24 10:10:00|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|0
1621851030000|2021-05-24 10:10:30|5091.84|5091.84|5092.08|5092.08|5092.08|5092.08|5091.84|5091.84|0
1621851050000|2021-05-24 10:10:50|5092.32|5092.32|5093.04|5093.04|5093.04|5093.04|5092.32|5092.32|0
1621851070000|2021-05-24 10:11:10|5093.61|5093.61|5093.33|5093.33|5093.61|5093.61|5093.33|5093.33|0
1621851080000|2021-05-24 10:11:20|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|0
1621851100000|2021-05-24 10:11:40|5093.58|5093.58|5093.6|5093.6|5093.6|5093.6|5093.58|5093.58|0
1621851110000|2021-05-24 10:11:50|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|0
1621851120000|2021-05-24 10:12:00|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|5092.79|0
1621851140000|2021-05-24 10:12:20|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|0
1621851160000|2021-05-24 10:12:40|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|0
1621851180000|2021-05-24 10:13:00|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|5091.88|0
1621851230000|2021-05-24 10:13:50|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|0
1621851240000|2021-05-24 10:14:00|5091.88|5091.88|5091.86|5091.86|5091.88|5091.88|5091.86|5091.86|0
1621851250000|2021-05-24 10:14:10|5091.64|5091.64|5091.64|5091.64|5091.64|5091.64|5091.64|5091.64|0
1621851260000|2021-05-24 10:14:20|5090.54|5090.54|5090.49|5090.49|5090.54|5090.54|5090.49|5090.49|0
1621851290000|2021-05-24 10:14:50|5089.84|5089.84|5088.37|5088.37|5089.84|5089.84|5088.37|5088.37|0
1621851310000|2021-05-24 10:15:10|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|5088.41|0
1621851320000|2021-05-24 10:15:20|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|5086.98|0
1621851340000|2021-05-24 10:15:40|5086.96|5086.96|5086.88|5086.88|5086.98|5086.98|5086.88|5086.88|0
1621851350000|2021-05-24 10:15:50|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|0
1621851360000|2021-05-24 10:16:00|5087.13|5087.13|5087.71|5087.71|5087.71|5087.71|5087.13|5087.13|0
1621851420000|2021-05-24 10:17:00|5087.42|5087.42|5087.42|5087.42|5087.42|5087.42|5087.42|5087.42|0
1621851430000|2021-05-24 10:17:10|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|5087.13|0
1621851450000|2021-05-24 10:17:30|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|0
1621851480000|2021-05-24 10:18:00|5086.6|5086.6|5085.45|5085.45|5086.6|5086.6|5085.45|5085.45|0
1621851490000|2021-05-24 10:18:10|5085.74|5085.74|5086.03|5086.03|5086.03|5086.03|5085.74|5085.74|0
1621851500000|2021-05-24 10:18:20|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|5085.74|0
1621851510000|2021-05-24 10:18:30|5086.03|5086.03|5085.24|5085.24|5086.03|5086.03|5084.95|5084.95|0
1621851520000|2021-05-24 10:18:40|5084.52|5084.52|5084.52|5084.52|5084.52|5084.52|5084.52|5084.52|0
1621851540000|2021-05-24 10:19:00|5084.73|5084.73|5085.19|5085.19|5085.26|5085.26|5084.73|5084.73|0
1621851550000|2021-05-24 10:19:10|5085.48|5085.48|5085.19|5085.19|5085.77|5085.77|5085.19|5085.19|0
1621851560000|2021-05-24 10:19:20|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|0
1621851570000|2021-05-24 10:19:30|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|5085.19|0
1621851590000|2021-05-24 10:19:50|5085.48|5085.48|5085.77|5085.77|5085.77|5085.77|5085.48|5085.48|0
1621851610000|2021-05-24 10:20:10|5085.98|5085.98|5086.22|5086.22|5086.22|5086.22|5085.98|5085.98|0
1621851620000|2021-05-24 10:20:20|5085.93|5085.93|5085.26|5085.26|5085.93|5085.93|5085.26|5085.26|0
1621851630000|2021-05-24 10:20:30|5084.47|5084.47|5084.76|5084.76|5084.76|5084.76|5084.47|5084.47|0
1621851640000|2021-05-24 10:20:40|5084.52|5084.52|5084.52|5084.52|5084.52|5084.52|5084.52|5084.52|0
1621851660000|2021-05-24 10:21:00|5084.81|5084.81|5084.52|5084.52|5084.81|5084.81|5084.52|5084.52|0
1621851670000|2021-05-24 10:21:10|5084.48|5084.48|5084.48|5084.48|5084.48|5084.48|5084.48|5084.48|0
1621851680000|2021-05-24 10:21:20|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|0
1621851710000|2021-05-24 10:21:50|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|0
1621851740000|2021-05-24 10:22:20|5084|5084|5084|5084|5084|5084|5084|5084|0
1621851760000|2021-05-24 10:22:40|5084.24|5084.24|5084.45|5084.45|5084.45|5084.45|5084.24|5084.24|0
1621851770000|2021-05-24 10:22:50|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|5084.43|0
1621851780000|2021-05-24 10:23:00|5084.19|5084.19|5083.18|5083.18|5084.19|5084.19|5083.18|5083.18|0
1621851800000|2021-05-24 10:23:20|5083.4|5083.4|5084.99|5084.99|5084.99|5084.99|5083.4|5083.4|0
1621851850000|2021-05-24 10:24:10|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|5084.7|0
1621851900000|2021-05-24 10:25:00|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|5084.72|0
1621851910000|2021-05-24 10:25:10|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|0
1621851920000|2021-05-24 10:25:20|5084.58|5084.58|5084.79|5084.79|5084.79|5084.79|5084.58|5084.58|0
1621851950000|2021-05-24 10:25:50|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|5084.55|0
1621851980000|2021-05-24 10:26:20|5084.31|5084.31|5084.31|5084.31|5084.31|5084.31|5084.31|5084.31|0
1621852030000|2021-05-24 10:27:10|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|0
1621852090000|2021-05-24 10:28:10|5083.64|5083.64|5083.35|5083.35|5083.64|5083.64|5083.35|5083.35|0
1621852100000|2021-05-24 10:28:20|5083.57|5083.57|5083.81|5083.81|5083.81|5083.81|5083.57|5083.57|0
1621852130000|2021-05-24 10:28:50|5084.39|5084.39|5084.1|5084.1|5084.39|5084.39|5084.1|5084.1|0
1621852150000|2021-05-24 10:29:10|5084.14|5084.14|5084.14|5084.14|5084.14|5084.14|5084.14|5084.14|0
1621852240000|2021-05-24 10:30:40|5084.16|5084.16|5084.4|5084.4|5084.4|5084.4|5084.16|5084.16|0
1621852250000|2021-05-24 10:30:50|5084.37|5084.37|5084.6|5084.6|5084.6|5084.6|5084.36|5084.36|0
1621852280000|2021-05-24 10:31:20|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|0
1621852290000|2021-05-24 10:31:30|5084.84|5084.84|5085.12|5085.12|5085.12|5085.12|5084.84|5084.84|0
1621852310000|2021-05-24 10:31:50|5085.36|5085.36|5085.02|5085.02|5085.36|5085.36|5085.02|5085.02|0
1621852320000|2021-05-24 10:32:00|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|0
1621852330000|2021-05-24 10:32:10|5084.57|5084.57|5084.33|5084.33|5084.57|5084.57|5084.33|5084.33|0
1621852350000|2021-05-24 10:32:30|5084.04|5084.04|5084.04|5084.04|5084.04|5084.04|5084.04|5084.04|0
1621852360000|2021-05-24 10:32:40|5083.59|5083.59|5083.83|5083.83|5083.83|5083.83|5083.59|5083.59|0
1621852390000|2021-05-24 10:33:10|5083.54|5083.54|5083.54|5083.54|5083.54|5083.54|5083.54|5083.54|0
1621852420000|2021-05-24 10:33:40|5082.53|5082.53|5081.14|5081.14|5082.53|5082.53|5080.18|5080.18|0
1621852450000|2021-05-24 10:34:10|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|0
1621852470000|2021-05-24 10:34:30|5082.6|5082.6|5082.84|5082.84|5082.84|5082.84|5082.6|5082.6|0
1621852500000|2021-05-24 10:35:00|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|0
1621852520000|2021-05-24 10:35:20|5083.04|5083.04|5083.03|5083.03|5083.04|5083.04|5083.03|5083.03|0
1621852530000|2021-05-24 10:35:30|5083.51|5083.51|5083.47|5083.47|5083.51|5083.51|5083.47|5083.47|0
1621852540000|2021-05-24 10:35:40|5083.45|5083.45|5083.53|5083.53|5083.53|5083.53|5083.45|5083.45|0
1621852550000|2021-05-24 10:35:50|5083.49|5083.49|5083.53|5083.53|5083.53|5083.53|5083.49|5083.49|0
1621852560000|2021-05-24 10:36:00|5083.49|5083.49|5083.49|5083.49|5083.49|5083.49|5083.49|5083.49|0
1621852570000|2021-05-24 10:36:10|5083.25|5083.25|5083.25|5083.25|5083.29|5083.29|5083.25|5083.25|0
1621852580000|2021-05-24 10:36:20|5083.29|5083.29|5083.72|5083.72|5083.72|5083.72|5083.29|5083.29|0
1621852610000|2021-05-24 10:36:50|5083.51|5083.51|5083.83|5083.83|5083.83|5083.83|5083.25|5083.25|0
1621852620000|2021-05-24 10:37:00|5083.81|5083.81|5083.09|5083.09|5083.81|5083.81|5083.09|5083.09|0
1621852630000|2021-05-24 10:37:10|5082.61|5082.61|5082.41|5082.41|5082.61|5082.61|5082.39|5082.39|0
1621852640000|2021-05-24 10:37:20|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|0
1621852670000|2021-05-24 10:37:50|5082.66|5082.66|5082.66|5082.66|5082.66|5082.66|5082.66|5082.66|0
1621852720000|2021-05-24 10:38:40|5082.42|5082.42|5082.42|5082.42|5082.42|5082.42|5082.42|5082.42|0
1621852740000|2021-05-24 10:39:00|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|0
1621852750000|2021-05-24 10:39:10|5083.16|5083.16|5082.86|5082.86|5083.16|5083.16|5082.86|5082.86|0
1621852760000|2021-05-24 10:39:20|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|5082.82|0
1621852830000|2021-05-24 10:40:30|5083.11|5083.11|5082.82|5082.82|5083.11|5083.11|5082.82|5082.82|0
1621852840000|2021-05-24 10:40:40|5082.89|5082.89|5082.9|5082.9|5082.94|5082.94|5082.89|5082.89|0
1621852850000|2021-05-24 10:40:50|5082.47|5082.47|5082.43|5082.43|5082.47|5082.47|5082.43|5082.43|0
1621852880000|2021-05-24 10:41:20|5082.67|5082.67|5083.39|5083.39|5083.39|5083.39|5082.67|5082.67|0
1621852890000|2021-05-24 10:41:30|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|0
1621852900000|2021-05-24 10:41:40|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|5084.16|0
1621852920000|2021-05-24 10:42:00|5084.17|5084.17|5084.21|5084.21|5084.21|5084.21|5084.17|5084.17|0
1621852940000|2021-05-24 10:42:20|5084.23|5084.23|5084.43|5084.43|5084.43|5084.43|5083.99|5083.99|0
1621852950000|2021-05-24 10:42:30|5084.72|5084.72|5085|5085|5085|5085|5084.72|5084.72|0
1621852960000|2021-05-24 10:42:40|5085.05|5085.05|5085.11|5085.11|5085.11|5085.11|5085.05|5085.05|0
1621852980000|2021-05-24 10:43:00|5084.89|5084.89|5084.88|5084.88|5084.89|5084.89|5084.88|5084.88|0
1621852990000|2021-05-24 10:43:10|5084.87|5084.87|5083.83|5083.83|5084.87|5084.87|5083.83|5083.83|0
1621853010000|2021-05-24 10:43:30|5084.12|5084.12|5083.64|5083.64|5084.12|5084.12|5083.64|5083.64|0
1621853020000|2021-05-24 10:43:40|5083.66|5083.66|5083.95|5083.95|5083.95|5083.95|5083.66|5083.66|0
1621853040000|2021-05-24 10:44:00|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|5083.91|0
1621853050000|2021-05-24 10:44:10|5083.62|5083.62|5083.62|5083.62|5083.62|5083.62|5083.62|5083.62|0
1621853080000|2021-05-24 10:44:40|5083.66|5083.66|5083.66|5083.66|5083.66|5083.66|5083.66|5083.66|0
1621853100000|2021-05-24 10:45:00|5083.18|5083.18|5082.1|5082.1|5083.18|5083.18|5082.1|5082.1|0
1621853110000|2021-05-24 10:45:10|5082.12|5082.12|5082.08|5082.08|5082.12|5082.12|5082.08|5082.08|0
1621853130000|2021-05-24 10:45:30|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|0
1621853160000|2021-05-24 10:46:00|5081.1|5081.1|5080.81|5080.81|5081.1|5081.1|5080.81|5080.81|0
1621853220000|2021-05-24 10:47:00|5080.52|5080.52|5079.76|5079.76|5080.52|5080.52|5079.76|5079.76|0
1621853230000|2021-05-24 10:47:10|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|5080.05|0
1621853240000|2021-05-24 10:47:20|5080.06|5080.06|5080.3|5080.3|5080.3|5080.3|5080.06|5080.06|0
1621853300000|2021-05-24 10:48:20|5080.26|5080.26|5080.2|5080.2|5080.26|5080.26|5080.2|5080.2|0
1621853320000|2021-05-24 10:48:40|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|0
1621853360000|2021-05-24 10:49:20|5080.45|5080.45|5080.42|5080.42|5080.45|5080.45|5080.42|5080.42|0
1621853370000|2021-05-24 10:49:30|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|0
1621853380000|2021-05-24 10:49:40|5080.73|5080.73|5080.73|5080.73|5080.73|5080.73|5080.73|5080.73|0
1621853430000|2021-05-24 10:50:30|5080.76|5080.76|5080.76|5080.76|5080.76|5080.76|5080.76|5080.76|0
1621853440000|2021-05-24 10:50:40|5080.48|5080.48|5079.52|5079.52|5080.48|5080.48|5079.52|5079.52|0
1621853450000|2021-05-24 10:50:50|5079.28|5079.28|5079.28|5079.28|5079.28|5079.28|5079.28|5079.28|0
1621853460000|2021-05-24 10:51:00|5079.31|5079.31|5077.28|5077.28|5079.31|5079.31|5077.28|5077.28|0
1621853470000|2021-05-24 10:51:10|5077.26|5077.26|5077.25|5077.25|5077.26|5077.26|5077.25|5077.25|0
1621853490000|2021-05-24 10:51:30|5076.19|5076.19|5075.9|5075.9|5076.19|5076.19|5075.9|5075.9|0
1621853500000|2021-05-24 10:51:40|5076.19|5076.19|5075.78|5075.78|5076.19|5076.19|5075.49|5075.49|0
1621853520000|2021-05-24 10:52:00|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|0
1621853570000|2021-05-24 10:52:50|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|0
1621853590000|2021-05-24 10:53:10|5075.09|5075.09|5075.09|5075.09|5075.09|5075.09|5075.09|5075.09|0
1621853600000|2021-05-24 10:53:20|5075.31|5075.31|5075.02|5075.02|5075.31|5075.31|5075.02|5075.02|0
1621853610000|2021-05-24 10:53:30|5075.31|5075.31|5075.6|5075.6|5075.6|5075.6|5075.31|5075.31|0
1621853620000|2021-05-24 10:53:40|5075.38|5075.38|5075.38|5075.38|5075.38|5075.38|5075.38|5075.38|0
1621853640000|2021-05-24 10:54:00|5075.09|5075.09|5075.09|5075.09|5075.09|5075.09|5075.09|5075.09|0
1621853680000|2021-05-24 10:54:40|5075.38|5075.38|5075.38|5075.38|5075.38|5075.38|5075.38|5075.38|0
1621853690000|2021-05-24 10:54:50|5075.62|5075.62|5075.62|5075.62|5075.62|5075.62|5075.62|5075.62|0
1621853700000|2021-05-24 10:55:00|5075.38|5075.38|5075.38|5075.38|5075.38|5075.38|5075.38|5075.38|0
1621853710000|2021-05-24 10:55:10|5074.85|5074.85|5074.11|5074.11|5074.85|5074.85|5074.11|5074.11|0
1621853730000|2021-05-24 10:55:30|5074.35|5074.35|5074.06|5074.06|5074.35|5074.35|5074.06|5074.06|0
1621853740000|2021-05-24 10:55:40|5074.35|5074.35|5074.06|5074.06|5074.35|5074.35|5074.06|5074.06|0
1621853750000|2021-05-24 10:55:50|5074.27|5074.27|5074.8|5074.8|5074.8|5074.8|5074.27|5074.27|0
1621853760000|2021-05-24 10:56:00|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|0
1621853770000|2021-05-24 10:56:10|5075.05|5075.05|5075.05|5075.05|5075.05|5075.05|5075.05|5075.05|0
1621853780000|2021-05-24 10:56:20|5075.06|5075.06|5075.06|5075.06|5075.06|5075.06|5075.06|5075.06|0
1621853800000|2021-05-24 10:56:40|5075.1|5075.1|5076.85|5076.85|5076.85|5076.85|5075.1|5075.1|0
1621853810000|2021-05-24 10:56:50|5077.14|5077.14|5077.14|5077.14|5077.14|5077.14|5077.14|5077.14|0
1621853820000|2021-05-24 10:57:00|5077.1|5077.1|5076.62|5076.62|5077.1|5077.1|5076.62|5076.62|0
1621853850000|2021-05-24 10:57:30|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|0
1621853860000|2021-05-24 10:57:40|5074.34|5074.34|5074.39|5074.39|5074.39|5074.39|5074.34|5074.34|0
1621853910000|2021-05-24 10:58:30|5074.68|5074.68|5074.39|5074.39|5074.68|5074.68|5074.39|5074.39|0
1621853930000|2021-05-24 10:58:50|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|0
1621853940000|2021-05-24 10:59:00|5074.61|5074.61|5074.59|5074.59|5074.61|5074.61|5074.59|5074.59|0
1621853950000|2021-05-24 10:59:10|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1621853970000|2021-05-24 10:59:30|5074.35|5074.35|5074.35|5074.35|5074.35|5074.35|5074.35|5074.35|0
1621853990000|2021-05-24 10:59:50|5074.13|5074.13|5074.13|5074.13|5074.13|5074.13|5074.13|5074.13|0
1621854010000|2021-05-24 11:00:10|5073.6|5073.6|5073.37|5073.37|5073.6|5073.6|5073.37|5073.37|0
1621854020000|2021-05-24 11:00:20|5073.34|5073.34|5072.79|5072.79|5073.34|5073.34|5072.79|5072.79|0
1621854030000|2021-05-24 11:00:30|5072.8|5072.8|5072.77|5072.77|5072.8|5072.8|5072.77|5072.77|0
1621854040000|2021-05-24 11:00:40|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|0
1621854060000|2021-05-24 11:01:00|5073.3|5073.3|5073.52|5073.52|5073.52|5073.52|5073.3|5073.3|0
1621854070000|2021-05-24 11:01:10|5073.76|5073.76|5074.33|5074.33|5074.33|5074.33|5073.76|5073.76|0
1621854080000|2021-05-24 11:01:20|5074.77|5074.77|5074.77|5074.77|5074.77|5074.77|5074.77|5074.77|0
1621854090000|2021-05-24 11:01:30|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|0
1621854100000|2021-05-24 11:01:40|5075.53|5075.53|5076.59|5076.59|5076.59|5076.59|5075.53|5075.53|0
1621854110000|2021-05-24 11:01:50|5077.02|5077.02|5077.02|5077.02|5077.02|5077.02|5077.02|5077.02|0
1621854120000|2021-05-24 11:02:00|5076.73|5076.73|5075.51|5075.51|5076.73|5076.73|5075.51|5075.51|0
1621854130000|2021-05-24 11:02:10|5075.22|5075.22|5075.22|5075.22|5075.22|5075.22|5075.22|5075.22|0
1621854170000|2021-05-24 11:02:50|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|0
1621854180000|2021-05-24 11:03:00|5074.49|5074.49|5074.78|5074.78|5074.78|5074.78|5074.49|5074.49|0
1621854190000|2021-05-24 11:03:10|5075|5075|5074.23|5074.23|5075.05|5075.05|5073.86|5073.86|0
1621854200000|2021-05-24 11:03:20|5074.24|5074.24|5074.23|5074.23|5074.24|5074.24|5074.23|5074.23|0
1621854210000|2021-05-24 11:03:30|5074.21|5074.21|5074.21|5074.21|5074.21|5074.21|5074.21|5074.21|0
1621854220000|2021-05-24 11:03:40|5074.86|5074.86|5074.86|5074.86|5074.86|5074.86|5074.86|5074.86|0
1621854250000|2021-05-24 11:04:10|5074.57|5074.57|5073.85|5073.85|5074.57|5074.57|5073.85|5073.85|0
1621854270000|2021-05-24 11:04:30|5073.56|5073.56|5073.8|5073.8|5073.8|5073.8|5073.56|5073.56|0
1621854300000|2021-05-24 11:05:00|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|0
1621854310000|2021-05-24 11:05:10|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|0
1621854330000|2021-05-24 11:05:30|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|5072.67|0
1621854360000|2021-05-24 11:06:00|5071.81|5071.81|5071.81|5071.81|5071.81|5071.81|5071.81|5071.81|0
1621854370000|2021-05-24 11:06:10|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|0
1621854380000|2021-05-24 11:06:20|5070.8|5070.8|5071.09|5071.09|5071.09|5071.09|5070.8|5070.8|0
1621854390000|2021-05-24 11:06:30|5071.1|5071.1|5071.12|5071.12|5071.15|5071.15|5071.1|5071.1|0
1621854400000|2021-05-24 11:06:40|5071.15|5071.15|5071.13|5071.13|5071.15|5071.15|5071.13|5071.13|0
1621854410000|2021-05-24 11:06:50|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|0
1621854430000|2021-05-24 11:07:10|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|0
1621854440000|2021-05-24 11:07:20|5071.2|5071.2|5071.68|5071.68|5071.68|5071.68|5071.2|5071.2|0
1621854450000|2021-05-24 11:07:30|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|5071.72|0
1621854460000|2021-05-24 11:07:40|5072.01|5072.01|5072.68|5072.68|5072.68|5072.68|5072.01|5072.01|0
1621854500000|2021-05-24 11:08:20|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|5072.97|0
1621854510000|2021-05-24 11:08:30|5073.21|5073.21|5072.52|5072.52|5073.21|5073.21|5072.52|5072.52|0
1621854530000|2021-05-24 11:08:50|5072.28|5072.28|5072.08|5072.08|5072.28|5072.28|5071.85|5071.85|0
1621854560000|2021-05-24 11:09:20|5070.93|5070.93|5070.69|5070.69|5070.93|5070.93|5070.69|5070.69|0
1621854570000|2021-05-24 11:09:30|5070.4|5070.4|5070.18|5070.18|5070.4|5070.4|5070.18|5070.18|0
1621854600000|2021-05-24 11:10:00|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|5070.4|0
1621854610000|2021-05-24 11:10:10|5070.39|5070.39|5070.12|5070.12|5070.39|5070.39|5070.12|5070.12|0
1621854640000|2021-05-24 11:10:40|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|0
1621854650000|2021-05-24 11:10:50|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|5070.6|0
1621854660000|2021-05-24 11:11:00|5070.89|5070.89|5070.89|5070.89|5070.89|5070.89|5070.89|5070.89|0
1621854670000|2021-05-24 11:11:10|5070.93|5070.93|5070.93|5070.93|5070.93|5070.93|5070.93|5070.93|0
1621854680000|2021-05-24 11:11:20|5070.64|5070.64|5070.64|5070.64|5070.64|5070.64|5070.64|5070.64|0
1621854690000|2021-05-24 11:11:30|5070.66|5070.66|5070.66|5070.66|5070.66|5070.66|5070.64|5070.64|0
1621854700000|2021-05-24 11:11:40|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|0
1621854710000|2021-05-24 11:11:50|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|0
1621854720000|2021-05-24 11:12:00|5070.75|5070.75|5070.65|5070.65|5070.75|5070.75|5070.65|5070.65|0
1621854730000|2021-05-24 11:12:10|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|0
1621854750000|2021-05-24 11:12:30|5070.99|5070.99|5070.98|5070.98|5071|5071|5070.95|5070.95|0
1621854780000|2021-05-24 11:13:00|5071.22|5071.22|5071.8|5071.8|5071.8|5071.8|5071.22|5071.22|0
1621854810000|2021-05-24 11:13:30|5071.51|5071.51|5071.27|5071.27|5071.51|5071.51|5071.27|5071.27|0
1621854820000|2021-05-24 11:13:40|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|0
1621854860000|2021-05-24 11:14:20|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|0
1621854920000|2021-05-24 11:15:20|5070.98|5070.98|5069.93|5069.93|5070.98|5070.98|5069.93|5069.93|0
1621854950000|2021-05-24 11:15:50|5069.48|5069.48|5069.26|5069.26|5069.48|5069.48|5069.26|5069.26|0
1621854970000|2021-05-24 11:16:10|5069.5|5069.5|5070.79|5070.79|5070.79|5070.79|5069.5|5069.5|0
1621854980000|2021-05-24 11:16:20|5070.73|5070.73|5070.73|5070.73|5070.73|5070.73|5070.73|5070.73|0
1621855000000|2021-05-24 11:16:40|5071.02|5071.02|5070.73|5070.73|5071.02|5071.02|5070.73|5070.73|0
1621855020000|2021-05-24 11:17:00|5071.02|5071.02|5070.95|5070.95|5071.02|5071.02|5070.95|5070.95|0
1621855040000|2021-05-24 11:17:20|5070.73|5070.73|5070.45|5070.45|5070.73|5070.73|5070.45|5070.45|0
1621855060000|2021-05-24 11:17:40|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|5069.97|0
1621855080000|2021-05-24 11:18:00|5069.75|5069.75|5069.51|5069.51|5069.75|5069.75|5069.51|5069.51|0
1621855100000|2021-05-24 11:18:20|5069.53|5069.53|5068.75|5068.75|5069.53|5069.53|5068.75|5068.75|0
1621855130000|2021-05-24 11:18:50|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|0
1621855140000|2021-05-24 11:19:00|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|0
1621855150000|2021-05-24 11:19:10|5068.44|5068.44|5069.02|5069.02|5069.02|5069.02|5068.44|5068.44|0
1621855160000|2021-05-24 11:19:20|5068.87|5068.87|5068.87|5068.87|5068.87|5068.87|5068.87|5068.87|0
1621855170000|2021-05-24 11:19:30|5068.58|5068.58|5068.58|5068.58|5068.58|5068.58|5068.58|5068.58|0
1621855200000|2021-05-24 11:20:00|5068.87|5068.87|5068.1|5068.1|5068.87|5068.87|5068.1|5068.1|0
1621855240000|2021-05-24 11:20:40|5067.86|5067.86|5067.28|5067.28|5067.86|5067.86|5067.28|5067.28|0
1621855250000|2021-05-24 11:20:50|5066.39|5066.39|5066.33|5066.33|5066.39|5066.39|5066.33|5066.33|0
1621855260000|2021-05-24 11:21:00|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|0
1621855290000|2021-05-24 11:21:30|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|0
1621855300000|2021-05-24 11:21:40|5067.3|5067.3|5067.3|5067.3|5067.3|5067.3|5067.3|5067.3|0
1621855320000|2021-05-24 11:22:00|5066.77|5066.77|5066.77|5066.77|5066.77|5066.77|5066.77|5066.77|0
1621855330000|2021-05-24 11:22:10|5066.34|5066.34|5066.31|5066.31|5066.34|5066.34|5066.31|5066.31|0
1621855350000|2021-05-24 11:22:30|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|0
1621855370000|2021-05-24 11:22:50|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|0
1621855390000|2021-05-24 11:23:10|5067.81|5067.81|5067.81|5067.81|5067.81|5067.81|5067.81|5067.81|0
1621855400000|2021-05-24 11:23:20|5067.8|5067.8|5067.76|5067.76|5067.8|5067.8|5067.76|5067.76|0
1621855410000|2021-05-24 11:23:30|5067.75|5067.75|5067.67|5067.67|5067.75|5067.75|5067.67|5067.67|0
1621855420000|2021-05-24 11:23:40|5067.68|5067.68|5067.68|5067.68|5067.68|5067.68|5067.68|5067.68|0
1621855430000|2021-05-24 11:23:50|5067.64|5067.64|5067.64|5067.64|5067.64|5067.64|5067.64|5067.64|0
1621855440000|2021-05-24 11:24:00|5067.65|5067.65|5067.65|5067.65|5067.65|5067.65|5067.65|5067.65|0
1621855470000|2021-05-24 11:24:30|5067.36|5067.36|5066.78|5066.78|5067.36|5067.36|5066.78|5066.78|0
1621855500000|2021-05-24 11:25:00|5067.07|5067.07|5067.07|5067.07|5067.07|5067.07|5067.07|5067.07|0
1621855510000|2021-05-24 11:25:10|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|5067.31|0
1621855530000|2021-05-24 11:25:30|5067.89|5067.89|5069.23|5069.23|5069.23|5069.23|5067.89|5067.89|0
1621855560000|2021-05-24 11:26:00|5069.22|5069.22|5069.22|5069.22|5069.22|5069.22|5069.22|5069.22|0
1621855570000|2021-05-24 11:26:10|5068.98|5068.98|5068.26|5068.26|5068.98|5068.98|5068.26|5068.26|0
1621855580000|2021-05-24 11:26:20|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|0
1621855600000|2021-05-24 11:26:40|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|5068.71|0
1621855630000|2021-05-24 11:27:10|5068.18|5068.18|5067.17|5067.17|5068.18|5068.18|5067.17|5067.17|0
1621855640000|2021-05-24 11:27:20|5066.7|5066.7|5066.12|5066.12|5066.7|5066.7|5066.12|5066.12|0
1621855650000|2021-05-24 11:27:30|5065.59|5065.59|5065.59|5065.59|5065.59|5065.59|5065.59|5065.59|0
1621855660000|2021-05-24 11:27:40|5064.94|5064.94|5064.94|5064.94|5064.94|5064.94|5064.94|5064.94|0
1621855680000|2021-05-24 11:28:00|5064.91|5064.91|5065.19|5065.19|5065.2|5065.2|5064.91|5064.91|0
1621855690000|2021-05-24 11:28:10|5065.72|5065.72|5066.15|5066.15|5066.15|5066.15|5065.72|5065.72|0
1621855760000|2021-05-24 11:29:20|5065.93|5065.93|5065.93|5065.93|5065.93|5065.93|5065.93|5065.93|0
1621855780000|2021-05-24 11:29:40|5064.97|5064.97|5064.97|5064.97|5064.97|5064.97|5064.97|5064.97|0
1621855790000|2021-05-24 11:29:50|5065.19|5065.19|5065.19|5065.19|5065.19|5065.19|5065.19|5065.19|0
1621855800000|2021-05-24 11:30:00|5065.43|5065.43|5066.17|5066.17|5066.46|5066.46|5065.43|5065.43|0
1621855820000|2021-05-24 11:30:20|5065.88|5065.88|5065.88|5065.88|5065.88|5065.88|5065.88|5065.88|0
1621855830000|2021-05-24 11:30:30|5065.4|5065.4|5065.69|5065.69|5065.69|5065.69|5065.4|5065.4|0
1621855870000|2021-05-24 11:31:10|5065.91|5065.91|5065.91|5065.91|5065.91|5065.91|5065.91|5065.91|0
1621855890000|2021-05-24 11:31:30|5065.26|5065.26|5065.02|5065.02|5065.26|5065.26|5065.02|5065.02|0
1621855900000|2021-05-24 11:31:40|5064.44|5064.44|5064.49|5064.49|5064.49|5064.49|5064.44|5064.44|0
1621855950000|2021-05-24 11:32:30|5065.23|5065.23|5065.23|5065.23|5065.23|5065.23|5065.23|5065.23|0
1621855990000|2021-05-24 11:33:10|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|5065.02|0
1621856030000|2021-05-24 11:33:50|5064.78|5064.78|5064.06|5064.06|5064.78|5064.78|5063.24|5063.24|0
1621856040000|2021-05-24 11:34:00|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|5063.77|0
1621856050000|2021-05-24 11:34:10|5064.65|5064.65|5064.65|5064.65|5064.65|5064.65|5064.65|5064.65|0
1621856100000|2021-05-24 11:35:00|5064.89|5064.89|5066.13|5066.13|5066.16|5066.16|5064.89|5064.89|0
1621856110000|2021-05-24 11:35:10|5065.84|5065.84|5065.36|5065.36|5065.84|5065.84|5065.36|5065.36|0
1621856130000|2021-05-24 11:35:30|5065.07|5065.07|5065.07|5065.07|5065.07|5065.07|5065.07|5065.07|0
1621856140000|2021-05-24 11:35:40|5065.36|5065.36|5065.36|5065.36|5065.36|5065.36|5065.36|5065.36|0
1621856150000|2021-05-24 11:35:50|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|0
1621856200000|2021-05-24 11:36:40|5065.23|5065.23|5065.24|5065.24|5065.24|5065.24|5065.21|5065.21|0
1621856250000|2021-05-24 11:37:30|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|0
1621856260000|2021-05-24 11:37:40|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|0
1621856290000|2021-05-24 11:38:10|5066.64|5066.64|5066.35|5066.35|5066.64|5066.64|5066.35|5066.35|0
1621856300000|2021-05-24 11:38:20|5066.11|5066.11|5065.03|5065.03|5066.11|5066.11|5065.03|5065.03|0
1621856320000|2021-05-24 11:38:40|5064.74|5064.74|5064.5|5064.5|5064.74|5064.74|5064.5|5064.5|0
1621856340000|2021-05-24 11:39:00|5064.21|5064.21|5063.97|5063.97|5064.21|5064.21|5063.97|5063.97|0
1621856370000|2021-05-24 11:39:30|5063.94|5063.94|5063.94|5063.94|5063.94|5063.94|5063.94|5063.94|0
1621856380000|2021-05-24 11:39:40|5063.65|5063.65|5063.29|5063.29|5063.65|5063.65|5063|5063|0
1621856390000|2021-05-24 11:39:50|5063.05|5063.05|5063.05|5063.05|5063.05|5063.05|5063.05|5063.05|0
1621856400000|2021-05-24 11:40:00|5064.03|5064.03|5064.32|5064.32|5064.32|5064.32|5064.03|5064.03|0
1621856420000|2021-05-24 11:40:20|5064.8|5064.8|5064.8|5064.8|5064.8|5064.8|5064.8|5064.8|0
1621856430000|2021-05-24 11:40:30|5064.79|5064.79|5064.77|5064.77|5064.83|5064.83|5064.77|5064.77|0
1621856440000|2021-05-24 11:40:40|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|0
1621856450000|2021-05-24 11:40:50|5065.19|5065.19|5065.19|5065.19|5065.19|5065.19|5065.19|5065.19|0
1621856460000|2021-05-24 11:41:00|5065.48|5065.48|5065.72|5065.72|5065.72|5065.72|5065.48|5065.48|0
1621856470000|2021-05-24 11:41:10|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|0
1621856480000|2021-05-24 11:41:20|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|5065.24|0
1621856500000|2021-05-24 11:41:40|5065.26|5065.26|5065.5|5065.5|5065.5|5065.5|5065.26|5065.26|0
1621856510000|2021-05-24 11:41:50|5065.21|5065.21|5065.21|5065.21|5065.21|5065.21|5065.21|5065.21|0
1621856530000|2021-05-24 11:42:10|5064.64|5064.64|5064.18|5064.18|5064.64|5064.64|5064.18|5064.18|0
1621856540000|2021-05-24 11:42:20|5063.94|5063.94|5063.94|5063.94|5063.94|5063.94|5063.94|5063.94|0
1621856550000|2021-05-24 11:42:30|5064.23|5064.23|5064.23|5064.23|5064.23|5064.23|5064.23|5064.23|0
1621856580000|2021-05-24 11:43:00|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|0
1621856610000|2021-05-24 11:43:30|5064.68|5064.68|5064.92|5064.92|5064.92|5064.92|5064.68|5064.68|0
1621856620000|2021-05-24 11:43:40|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|5065.16|0
1621856630000|2021-05-24 11:43:50|5064.92|5064.92|5065.26|5065.26|5065.5|5065.5|5064.92|5064.92|0
1621856640000|2021-05-24 11:44:00|5064.68|5064.68|5064.8|5064.8|5064.8|5064.8|5064.68|5064.68|0
1621856670000|2021-05-24 11:44:30|5065.02|5065.02|5065.83|5065.83|5065.83|5065.83|5065.02|5065.02|0
1621856680000|2021-05-24 11:44:40|5065.59|5065.59|5065.02|5065.02|5065.59|5065.59|5065.02|5065.02|0
1621856700000|2021-05-24 11:45:00|5064.73|5064.73|5064.44|5064.44|5064.73|5064.73|5064.44|5064.44|0
1621856710000|2021-05-24 11:45:10|5064.01|5064.01|5064.11|5064.11|5064.11|5064.11|5064.01|5064.01|0
1621856730000|2021-05-24 11:45:30|5064.05|5064.05|5064.53|5064.53|5064.53|5064.53|5064.05|5064.05|0
1621856740000|2021-05-24 11:45:40|5064.29|5064.29|5064.29|5064.29|5064.29|5064.29|5064.29|5064.29|0
1621856750000|2021-05-24 11:45:50|5064.05|5064.05|5064.05|5064.05|5064.05|5064.05|5064.05|5064.05|0
1621856770000|2021-05-24 11:46:10|5064.29|5064.29|5064|5064|5064.29|5064.29|5064|5064|0
1621856790000|2021-05-24 11:46:30|5064.22|5064.22|5064.5|5064.5|5064.5|5064.5|5064.22|5064.22|0
1621856820000|2021-05-24 11:47:00|5064.05|5064.05|5064.05|5064.05|5064.05|5064.05|5064.05|5064.05|0
1621856830000|2021-05-24 11:47:10|5063.83|5063.83|5062.83|5062.83|5063.83|5063.83|5062.83|5062.83|0
1621856840000|2021-05-24 11:47:20|5063.07|5063.07|5063.3|5063.3|5063.3|5063.3|5063.07|5063.07|0
1621856870000|2021-05-24 11:47:50|5064.84|5064.84|5064.86|5064.86|5064.86|5064.86|5064.84|5064.84|0
1621856920000|2021-05-24 11:48:40|5064.43|5064.43|5064.86|5064.86|5064.86|5064.86|5064.43|5064.43|0
1621856960000|2021-05-24 11:49:20|5065.89|5065.89|5066.78|5066.78|5066.78|5066.78|5065.89|5065.89|0
1621856970000|2021-05-24 11:49:30|5067.26|5067.26|5067.26|5067.26|5067.26|5067.26|5067.26|5067.26|0
1621856980000|2021-05-24 11:49:40|5067.91|5067.91|5069.73|5069.73|5069.73|5069.73|5067.91|5067.91|0
1621856990000|2021-05-24 11:49:50|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|0
1621857010000|2021-05-24 11:50:10|5069.44|5069.44|5069.44|5069.44|5069.44|5069.44|5069.44|5069.44|0
1621857020000|2021-05-24 11:50:20|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|0
1621857030000|2021-05-24 11:50:30|5070.45|5070.45|5070.16|5070.16|5070.45|5070.45|5070.16|5070.16|0
1621857040000|2021-05-24 11:50:40|5070.38|5070.38|5070.95|5070.95|5070.95|5070.95|5070.38|5070.38|0
1621857050000|2021-05-24 11:50:50|5071.48|5071.48|5071.51|5071.51|5071.51|5071.51|5071.48|5071.48|0
1621857060000|2021-05-24 11:51:00|5071.52|5071.52|5072.88|5072.88|5072.88|5072.88|5071.51|5071.51|0
1621857070000|2021-05-24 11:51:10|5072.3|5072.3|5073.05|5073.05|5073.05|5073.05|5072.3|5072.3|0
1621857090000|2021-05-24 11:51:30|5073.07|5073.07|5071.77|5071.77|5073.07|5073.07|5071.77|5071.77|0
1621857100000|2021-05-24 11:51:40|5072.06|5072.06|5071.34|5071.34|5072.06|5072.06|5071.34|5071.34|0
1621857110000|2021-05-24 11:51:50|5071.58|5071.58|5071.58|5071.58|5071.58|5071.58|5071.58|5071.58|0
1621857130000|2021-05-24 11:52:10|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|0
1621857140000|2021-05-24 11:52:20|5071.29|5071.29|5071.29|5071.29|5071.29|5071.29|5071.29|5071.29|0
1621857150000|2021-05-24 11:52:30|5071|5071|5069.8|5069.8|5071|5071|5069.8|5069.8|0
1621857190000|2021-05-24 11:53:10|5069.51|5069.51|5069.51|5069.51|5069.51|5069.51|5069.51|5069.51|0
1621857230000|2021-05-24 11:53:50|5069.23|5069.23|5069.23|5069.23|5069.23|5069.23|5069.23|5069.23|0
1621857240000|2021-05-24 11:54:00|5069.21|5069.21|5069.2|5069.2|5069.21|5069.21|5069.2|5069.2|0
1621857250000|2021-05-24 11:54:10|5069.18|5069.18|5069.08|5069.08|5069.18|5069.18|5069.08|5069.08|0
1621857260000|2021-05-24 11:54:20|5069.05|5069.05|5068.37|5068.37|5069.05|5069.05|5068.37|5068.37|0
1621857280000|2021-05-24 11:54:40|5068.08|5068.08|5068.08|5068.08|5068.08|5068.08|5068.08|5068.08|0
1621857300000|2021-05-24 11:55:00|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|5067.84|0
1621857340000|2021-05-24 11:55:40|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|0
1621857380000|2021-05-24 11:56:20|5067.36|5067.36|5067.36|5067.36|5067.36|5067.36|5067.36|5067.36|0
1621857400000|2021-05-24 11:56:40|5067.6|5067.6|5067.84|5067.84|5067.84|5067.84|5067.6|5067.6|0
1621857420000|2021-05-24 11:57:00|5067.85|5067.85|5067|5067|5067.85|5067.85|5066.72|5066.72|0
1621857440000|2021-05-24 11:57:20|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|0
1621857450000|2021-05-24 11:57:30|5067.52|5067.52|5067.52|5067.52|5067.52|5067.52|5067.52|5067.52|0
1621857460000|2021-05-24 11:57:40|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|0
1621857470000|2021-05-24 11:57:50|5067.27|5067.27|5067.27|5067.27|5067.27|5067.27|5067.27|5067.27|0
1621857480000|2021-05-24 11:58:00|5067.28|5067.28|5067.25|5067.25|5067.28|5067.28|5067.25|5067.25|0
1621857500000|2021-05-24 11:58:20|5067.3|5067.3|5067.28|5067.28|5067.3|5067.3|5067.28|5067.28|0
1621857510000|2021-05-24 11:58:30|5067.86|5067.86|5067.86|5067.86|5067.86|5067.86|5067.86|5067.86|0
1621857520000|2021-05-24 11:58:40|5067.62|5067.62|5067.62|5067.62|5067.62|5067.62|5067.62|5067.62|0
1621857530000|2021-05-24 11:58:50|5067.33|5067.33|5066.8|5066.8|5067.33|5067.33|5066.8|5066.8|0
1621857560000|2021-05-24 11:59:20|5066.23|5066.23|5065.65|5065.65|5066.23|5066.23|5065.65|5065.65|0
1621857570000|2021-05-24 11:59:30|5065.22|5065.22|5064.93|5064.93|5065.22|5065.22|5064.93|5064.93|0
1621857590000|2021-05-24 11:59:50|5065.22|5065.22|5064.98|5064.98|5065.22|5065.22|5064.98|5064.98|0
1621857620000|2021-05-24 12:00:20|5065.56|5065.56|5065.77|5065.77|5065.77|5065.77|5065.56|5065.56|0
1621857630000|2021-05-24 12:00:30|5066.23|5066.23|5066.23|5066.23|5066.23|5066.23|5066.23|5066.23|0
1621857640000|2021-05-24 12:00:40|5066.47|5066.47|5065.65|5065.65|5066.47|5066.47|5065.65|5065.65|0
1621857660000|2021-05-24 12:01:00|5065.68|5065.68|5065.68|5065.68|5065.68|5065.68|5065.68|5065.68|0
1621857670000|2021-05-24 12:01:10|5065.25|5065.25|5065.25|5065.25|5065.25|5065.25|5065.25|5065.25|0
1621857680000|2021-05-24 12:01:20|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|0
1621857690000|2021-05-24 12:01:30|5065.75|5065.75|5065.75|5065.75|5065.75|5065.75|5065.75|5065.75|0
1621857750000|2021-05-24 12:02:30|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|0
1621857800000|2021-05-24 12:03:20|5066.21|5066.21|5065.92|5065.92|5066.21|5066.21|5065.92|5065.92|0
1621857810000|2021-05-24 12:03:30|5065.63|5065.63|5065.63|5065.63|5065.63|5065.63|5065.63|5065.63|0
1621857820000|2021-05-24 12:03:40|5065.92|5065.92|5066.16|5066.16|5066.16|5066.16|5065.92|5065.92|0
1621857840000|2021-05-24 12:04:00|5066.37|5066.37|5066.09|5066.09|5066.37|5066.37|5066.09|5066.09|0
1621857850000|2021-05-24 12:04:10|5066.12|5066.12|5067.23|5067.23|5067.23|5067.23|5066.12|5066.12|0
1621857860000|2021-05-24 12:04:20|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|5066.94|0
1621857870000|2021-05-24 12:04:30|5066.98|5066.98|5067.75|5067.75|5067.75|5067.75|5066.98|5066.98|0
1621857880000|2021-05-24 12:04:40|5067.71|5067.71|5067.71|5067.71|5067.71|5067.71|5067.71|5067.71|0
1621857900000|2021-05-24 12:05:00|5067.47|5067.47|5066.89|5066.89|5067.47|5067.47|5066.89|5066.89|0
1621857910000|2021-05-24 12:05:10|5067.23|5067.23|5066.99|5066.99|5067.23|5067.23|5066.99|5066.99|0
1621857940000|2021-05-24 12:05:40|5067.23|5067.23|5066.75|5066.75|5067.52|5067.52|5066.75|5066.75|0
1621857960000|2021-05-24 12:06:00|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|0
1621857980000|2021-05-24 12:06:20|5065.81|5065.81|5065.81|5065.81|5065.81|5065.81|5065.81|5065.81|0
1621857990000|2021-05-24 12:06:30|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|0
1621858010000|2021-05-24 12:06:50|5065.29|5065.29|5065.29|5065.29|5065.29|5065.29|5065.29|5065.29|0
1621858040000|2021-05-24 12:07:20|5065|5065|5065.45|5065.45|5065.45|5065.45|5065|5065|0
1621858050000|2021-05-24 12:07:30|5065.47|5065.47|5065.97|5065.97|5065.97|5065.97|5065.47|5065.47|0
1621858070000|2021-05-24 12:07:50|5066.26|5066.26|5066.5|5066.5|5066.5|5066.5|5066.26|5066.26|0
1621858090000|2021-05-24 12:08:10|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|0
1621858110000|2021-05-24 12:08:30|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|0
1621858120000|2021-05-24 12:08:40|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|0
1621858130000|2021-05-24 12:08:50|5066.23|5066.23|5066.21|5066.21|5066.23|5066.23|5066.21|5066.21|0
1621858150000|2021-05-24 12:09:10|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|5066.24|0
1621858160000|2021-05-24 12:09:20|5066.23|5066.23|5066.21|5066.21|5066.23|5066.23|5066.21|5066.21|0
1621858250000|2021-05-24 12:10:50|5064.98|5064.98|5065.27|5065.27|5065.56|5065.56|5064.98|5064.98|0
1621858260000|2021-05-24 12:11:00|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|5064.98|0
1621858280000|2021-05-24 12:11:20|5065.27|5065.27|5065.27|5065.27|5065.27|5065.27|5065.27|5065.27|0
1621858290000|2021-05-24 12:11:30|5065.06|5065.06|5064.81|5064.81|5065.06|5065.06|5064.77|5064.77|0
1621858320000|2021-05-24 12:12:00|5065.02|5065.02|5063.83|5063.83|5065.02|5065.02|5063.83|5063.83|0
1621858330000|2021-05-24 12:12:10|5063.81|5063.81|5063.8|5063.8|5063.81|5063.81|5063.8|5063.8|0
1621858340000|2021-05-24 12:12:20|5063.78|5063.78|5064.02|5064.02|5064.02|5064.02|5063.78|5063.78|0
1621858360000|2021-05-24 12:12:40|5064.31|5064.31|5063.73|5063.73|5064.31|5064.31|5063.73|5063.73|0
1621858390000|2021-05-24 12:13:10|5064.31|5064.31|5064.31|5064.31|5064.31|5064.31|5064.31|5064.31|0
1621858420000|2021-05-24 12:13:40|5064.33|5064.33|5064.33|5064.33|5064.33|5064.33|5064.33|5064.33|0
1621858450000|2021-05-24 12:14:10|5064.62|5064.62|5064.62|5064.62|5064.62|5064.62|5064.62|5064.62|0
1621858460000|2021-05-24 12:14:20|5064.59|5064.59|5064.55|5064.55|5064.59|5064.59|5064.55|5064.55|0
1621858470000|2021-05-24 12:14:30|5063.83|5063.83|5063.35|5063.35|5063.83|5063.83|5063.35|5063.35|0
1621858490000|2021-05-24 12:14:50|5063.36|5063.36|5061.68|5061.68|5063.36|5063.36|5061.68|5061.68|0
1621858500000|2021-05-24 12:15:00|5061.9|5061.9|5061.9|5061.9|5061.9|5061.9|5061.9|5061.9|0
1621858510000|2021-05-24 12:15:10|5061.88|5061.88|5061.79|5061.79|5061.88|5061.88|5061.3|5061.3|0
1621858520000|2021-05-24 12:15:20|5061.77|5061.77|5060.24|5060.24|5061.77|5061.77|5060.01|5060.01|0
1621858530000|2021-05-24 12:15:30|5060.48|5060.48|5061.3|5061.3|5061.3|5061.3|5060.48|5060.48|0
1621858540000|2021-05-24 12:15:40|5061.73|5061.73|5062.6|5062.6|5062.6|5062.6|5061.73|5061.73|0
1621858550000|2021-05-24 12:15:50|5063.18|5063.18|5063.94|5063.94|5063.94|5063.94|5063.18|5063.18|0
1621858560000|2021-05-24 12:16:00|5064.18|5064.18|5064.16|5064.16|5064.18|5064.18|5064.16|5064.16|0
1621858570000|2021-05-24 12:16:10|5064.45|5064.45|5064.45|5064.45|5064.45|5064.45|5064.45|5064.45|0
1621858600000|2021-05-24 12:16:40|5063.92|5063.92|5063.92|5063.92|5063.92|5063.92|5063.92|5063.92|0
1621858610000|2021-05-24 12:16:50|5063.64|5063.64|5063.64|5063.64|5063.64|5063.64|5063.64|5063.64|0
1621858620000|2021-05-24 12:17:00|5063.35|5063.35|5063.35|5063.35|5063.35|5063.35|5063.35|5063.35|0
1621858670000|2021-05-24 12:17:50|5062.87|5062.87|5062.87|5062.87|5062.87|5062.87|5062.87|5062.87|0
1621858700000|2021-05-24 12:18:20|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|5062.91|0
1621858720000|2021-05-24 12:18:40|5063.2|5063.2|5063.2|5063.2|5063.2|5063.2|5063.2|5063.2|0
1621858760000|2021-05-24 12:19:20|5062.91|5062.91|5062.91|5062.91|5063.2|5063.2|5062.91|5062.91|0
1621858800000|2021-05-24 12:20:00|5061.96|5061.96|5061.67|5061.67|5061.96|5061.96|5061.67|5061.67|0
1621858810000|2021-05-24 12:20:10|5061.91|5061.91|5062.48|5062.48|5062.48|5062.48|5061.91|5061.91|0
1621858820000|2021-05-24 12:20:20|5062.44|5062.44|5062.44|5062.44|5062.44|5062.44|5062.44|5062.44|0
1621858830000|2021-05-24 12:20:30|5062.73|5062.73|5063.26|5063.26|5063.26|5063.26|5062.73|5062.73|0
1621858840000|2021-05-24 12:20:40|5062.39|5062.39|5062.39|5062.39|5062.39|5062.39|5062.39|5062.39|0
1621858880000|2021-05-24 12:21:20|5062.1|5062.1|5061.82|5061.82|5062.1|5062.1|5061.82|5061.82|0
1621858890000|2021-05-24 12:21:30|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|0
1621858910000|2021-05-24 12:21:50|5061.62|5061.62|5061.34|5061.34|5061.63|5061.63|5061.34|5061.34|0
1621858920000|2021-05-24 12:22:00|5061.63|5061.63|5062.3|5062.3|5062.3|5062.3|5061.63|5061.63|0
1621858950000|2021-05-24 12:22:30|5062.02|5062.02|5062.02|5062.02|5062.02|5062.02|5062.02|5062.02|0
1621858970000|2021-05-24 12:22:50|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|0
1621858990000|2021-05-24 12:23:10|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|5061.87|0
1621859010000|2021-05-24 12:23:30|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|5061.63|0
1621859020000|2021-05-24 12:23:40|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|0
1621859030000|2021-05-24 12:23:50|5061.86|5061.86|5061.86|5061.86|5061.86|5061.86|5061.58|5061.58|0
1621859040000|2021-05-24 12:24:00|5061.62|5061.62|5061.34|5061.34|5061.62|5061.62|5061.34|5061.34|0
1621859100000|2021-05-24 12:25:00|5061.81|5061.81|5061.34|5061.34|5062.03|5062.03|5061.34|5061.34|0
1621859120000|2021-05-24 12:25:20|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|0
1621859130000|2021-05-24 12:25:30|5061.91|5061.91|5061.91|5061.91|5061.91|5061.91|5061.91|5061.91|0
1621859140000|2021-05-24 12:25:40|5062.2|5062.2|5063.67|5063.67|5063.67|5063.67|5062.2|5062.2|0
1621859150000|2021-05-24 12:25:50|5063.71|5063.71|5063.71|5063.71|5063.71|5063.71|5063.71|5063.71|0
1621859210000|2021-05-24 12:26:50|5064|5064|5064|5064|5064|5064|5064|5064|0
1621859220000|2021-05-24 12:27:00|5065.2|5065.2|5065.43|5065.43|5065.44|5065.44|5065.2|5065.2|0
1621859230000|2021-05-24 12:27:10|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|0
1621859250000|2021-05-24 12:27:30|5065.45|5065.45|5065.45|5065.45|5065.45|5065.45|5065.45|5065.45|0
1621859260000|2021-05-24 12:27:40|5065.43|5065.43|5065.71|5065.71|5065.71|5065.71|5065.43|5065.43|0
1621859320000|2021-05-24 12:28:40|5065.76|5065.76|5065.76|5065.76|5065.76|5065.76|5065.76|5065.76|0
1621859370000|2021-05-24 12:29:30|5065.79|5065.79|5065.79|5065.79|5065.79|5065.79|5065.79|5065.79|0
1621859380000|2021-05-24 12:29:40|5066.07|5066.07|5066.07|5066.07|5066.07|5066.07|5066.07|5066.07|0
1621859400000|2021-05-24 12:30:00|5065.64|5065.64|5065.68|5065.68|5065.68|5065.68|5065.64|5065.64|0
1621859410000|2021-05-24 12:30:10|5065.97|5065.97|5066.26|5066.26|5066.26|5066.26|5065.97|5065.97|0
1621859440000|2021-05-24 12:30:40|5066.55|5066.55|5067.44|5067.44|5067.44|5067.44|5066.31|5066.31|0
1621859450000|2021-05-24 12:30:50|5067.68|5067.68|5067.73|5067.73|5067.97|5067.97|5067.68|5067.68|0
1621859460000|2021-05-24 12:31:00|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|5067.44|0
1621859470000|2021-05-24 12:31:10|5067.65|5067.65|5067.94|5067.94|5067.94|5067.94|5067.65|5067.65|0
1621859490000|2021-05-24 12:31:30|5067.96|5067.96|5067.96|5067.96|5067.96|5067.96|5067.96|5067.96|0
1621859500000|2021-05-24 12:31:40|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|5067.99|0
1621859520000|2021-05-24 12:32:00|5068|5068|5067.71|5067.71|5068|5068|5067.71|5067.71|0
1621859530000|2021-05-24 12:32:10|5067.42|5067.42|5067.64|5067.64|5067.64|5067.64|5067.42|5067.42|0
1621859550000|2021-05-24 12:32:30|5067.6|5067.6|5067.84|5067.84|5067.84|5067.84|5067.6|5067.6|0
1621859560000|2021-05-24 12:32:40|5067.39|5067.39|5067.39|5067.39|5067.39|5067.39|5067.39|5067.39|0
1621859570000|2021-05-24 12:32:50|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|0
1621859580000|2021-05-24 12:33:00|5066.76|5066.76|5066.76|5066.76|5066.76|5066.76|5066.76|5066.76|0
1621859600000|2021-05-24 12:33:20|5066.47|5066.47|5066.47|5066.47|5066.47|5066.47|5066.47|5066.47|0
1621859620000|2021-05-24 12:33:40|5066.76|5066.76|5066.97|5066.97|5066.97|5066.97|5066.76|5066.76|0
1621859630000|2021-05-24 12:33:50|5067.26|5067.26|5068.87|5068.87|5068.87|5068.87|5067.26|5067.26|0
1621859640000|2021-05-24 12:34:00|5068.58|5068.58|5069.04|5069.04|5069.04|5069.04|5068.58|5068.58|0
1621859680000|2021-05-24 12:34:40|5069.33|5069.33|5069.04|5069.04|5069.33|5069.33|5069.04|5069.04|0
1621859690000|2021-05-24 12:34:50|5069.28|5069.28|5069.28|5069.28|5069.28|5069.28|5069.28|5069.28|0
1621859700000|2021-05-24 12:35:00|5069.52|5069.52|5069.52|5069.52|5069.52|5069.52|5069.52|5069.52|0
1621859710000|2021-05-24 12:35:10|5069.81|5069.81|5069.81|5069.81|5070.1|5070.1|5069.81|5069.81|0
1621859720000|2021-05-24 12:35:20|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|0
1621859730000|2021-05-24 12:35:30|5069.14|5069.14|5068.85|5068.85|5069.14|5069.14|5068.85|5068.85|0
1621859740000|2021-05-24 12:35:40|5069.19|5069.19|5069.62|5069.62|5069.62|5069.62|5069.19|5069.19|0
1621859750000|2021-05-24 12:35:50|5069.91|5069.91|5069.91|5069.91|5069.91|5069.91|5069.91|5069.91|0
1621859760000|2021-05-24 12:36:00|5070.38|5070.38|5070.96|5070.96|5070.96|5070.96|5070.38|5070.38|0
1621859780000|2021-05-24 12:36:20|5070.98|5070.98|5070.96|5070.96|5070.98|5070.98|5070.96|5070.96|0
1621859790000|2021-05-24 12:36:30|5071.25|5071.25|5071.25|5071.25|5071.25|5071.25|5071.25|5071.25|0
1621859800000|2021-05-24 12:36:40|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|0
1621859810000|2021-05-24 12:36:50|5070.91|5070.91|5070.91|5070.91|5070.91|5070.91|5070.91|5070.91|0
1621859820000|2021-05-24 12:37:00|5071.2|5071.2|5071.49|5071.49|5071.49|5071.49|5071.2|5071.2|0
1621859840000|2021-05-24 12:37:20|5071.73|5071.73|5071.97|5071.97|5071.97|5071.97|5071.73|5071.73|0
1621859850000|2021-05-24 12:37:30|5071.73|5071.73|5071.18|5071.18|5071.73|5071.73|5071.18|5071.18|0
1621859890000|2021-05-24 12:38:10|5071.47|5071.47|5071.76|5071.76|5071.76|5071.76|5071.47|5071.47|0
1621859960000|2021-05-24 12:39:20|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|5071.52|0
1621859970000|2021-05-24 12:39:30|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|0
1621859980000|2021-05-24 12:39:40|5072.46|5072.46|5072.17|5072.17|5072.46|5072.46|5072.17|5072.17|0
1621859990000|2021-05-24 12:39:50|5072.46|5072.46|5072.46|5072.46|5072.46|5072.46|5072.46|5072.46|0
1621860000000|2021-05-24 12:40:00|5072.17|5072.17|5072.99|5072.99|5072.99|5072.99|5072.17|5072.17|0
1621860060000|2021-05-24 12:41:00|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|5072.77|0
1621860080000|2021-05-24 12:41:20|5072.79|5072.79|5072.97|5072.97|5073.05|5073.05|5072.76|5072.76|0
1621860090000|2021-05-24 12:41:30|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|0
1621860100000|2021-05-24 12:41:40|5072.4|5072.4|5071.05|5071.05|5072.4|5072.4|5071.05|5071.05|0
1621860110000|2021-05-24 12:41:50|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|0
1621860120000|2021-05-24 12:42:00|5070.91|5070.91|5070.87|5070.87|5070.91|5070.91|5070.87|5070.87|0
1621860150000|2021-05-24 12:42:30|5071.45|5071.45|5071.68|5071.68|5071.68|5071.68|5071.45|5071.45|0
1621860160000|2021-05-24 12:42:40|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|0
1621860170000|2021-05-24 12:42:50|5072.21|5072.21|5072.21|5072.21|5072.21|5072.21|5072.21|5072.21|0
1621860180000|2021-05-24 12:43:00|5071.68|5071.68|5071.83|5071.83|5071.83|5071.83|5071.4|5071.4|0
1621860190000|2021-05-24 12:43:10|5071.61|5071.61|5071.61|5071.61|5071.61|5071.61|5071.61|5071.61|0
1621860210000|2021-05-24 12:43:30|5071.32|5071.32|5071.61|5071.61|5071.61|5071.61|5071.32|5071.32|0
1621860230000|2021-05-24 12:43:50|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|5071.64|0
1621860250000|2021-05-24 12:44:10|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|0
1621860260000|2021-05-24 12:44:20|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|0
1621860270000|2021-05-24 12:44:30|5071.49|5071.49|5071.01|5071.01|5071.78|5071.78|5071.01|5071.01|0
1621860290000|2021-05-24 12:44:50|5071.49|5071.49|5071.49|5071.49|5071.49|5071.49|5071.49|5071.49|0
1621860300000|2021-05-24 12:45:00|5071.78|5071.78|5071.78|5071.78|5072.02|5072.02|5071.78|5071.78|0
1621860320000|2021-05-24 12:45:20|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|5072.02|0
1621860380000|2021-05-24 12:46:20|5072.05|5072.05|5071.96|5071.96|5072.05|5072.05|5071.96|5071.96|0
1621860390000|2021-05-24 12:46:30|5071.72|5071.72|5071.96|5071.96|5071.96|5071.96|5071.72|5071.72|0
1621860400000|2021-05-24 12:46:40|5072.48|5072.48|5072.77|5072.77|5072.77|5072.77|5072.48|5072.48|0
1621860440000|2021-05-24 12:47:20|5072.99|5072.99|5072.34|5072.34|5072.99|5072.99|5072.34|5072.34|0
1621860480000|2021-05-24 12:48:00|5072.63|5072.63|5073.88|5073.88|5073.88|5073.88|5072.63|5072.63|0
1621860490000|2021-05-24 12:48:10|5073.92|5073.92|5073.7|5073.7|5073.92|5073.92|5073.7|5073.7|0
1621860500000|2021-05-24 12:48:20|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|0
1621860520000|2021-05-24 12:48:40|5073.7|5073.7|5073.7|5073.7|5073.7|5073.7|5073.7|5073.7|0
1621860530000|2021-05-24 12:48:50|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|0
1621860540000|2021-05-24 12:49:00|5073.66|5073.66|5073.95|5073.95|5073.95|5073.95|5073.66|5073.66|0
1621860550000|2021-05-24 12:49:10|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|0
1621860590000|2021-05-24 12:49:50|5073.74|5073.74|5073.74|5073.74|5073.74|5073.74|5073.74|5073.74|0
1621860600000|2021-05-24 12:50:00|5073.5|5073.5|5072.97|5072.97|5073.5|5073.5|5072.97|5072.97|0
1621860610000|2021-05-24 12:50:10|5072.68|5072.68|5072.1|5072.1|5072.68|5072.68|5072.1|5072.1|0
1621860620000|2021-05-24 12:50:20|5072.17|5072.17|5072.16|5072.16|5072.17|5072.17|5072.16|5072.16|0
1621860630000|2021-05-24 12:50:30|5072.45|5072.45|5072.97|5072.97|5072.97|5072.97|5072.45|5072.45|0
1621860650000|2021-05-24 12:50:50|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|0
1621860660000|2021-05-24 12:51:00|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|0
1621860670000|2021-05-24 12:51:10|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|0
1621860680000|2021-05-24 12:51:20|5073.5|5073.5|5073.47|5073.47|5073.5|5073.5|5073.47|5073.47|0
1621860700000|2021-05-24 12:51:40|5073.71|5073.71|5073.71|5073.71|5073.71|5073.71|5073.42|5073.42|0
1621860720000|2021-05-24 12:52:00|5073.74|5073.74|5073.71|5073.71|5073.74|5073.74|5073.71|5073.71|0
1621860740000|2021-05-24 12:52:20|5074.24|5074.24|5074.2|5074.2|5074.24|5074.24|5074.2|5074.2|0
1621860750000|2021-05-24 12:52:30|5074.44|5074.44|5074.77|5074.77|5074.77|5074.77|5074.44|5074.44|0
1621860770000|2021-05-24 12:52:50|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|0
1621860780000|2021-05-24 12:53:00|5074.67|5074.67|5075.53|5075.53|5075.53|5075.53|5074.67|5074.67|0
1621860790000|2021-05-24 12:53:10|5075.59|5075.59|5075.61|5075.61|5075.61|5075.61|5075.59|5075.59|0
1621860820000|2021-05-24 12:53:40|5075.64|5075.64|5075.63|5075.63|5075.64|5075.64|5075.63|5075.63|0
1621860830000|2021-05-24 12:53:50|5075.65|5075.65|5073.43|5073.43|5075.68|5075.68|5073.43|5073.43|0
1621860840000|2021-05-24 12:54:00|5073.46|5073.46|5073.7|5073.7|5073.7|5073.7|5073.46|5073.46|0
1621860870000|2021-05-24 12:54:30|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|0
1621860890000|2021-05-24 12:54:50|5073.75|5073.75|5073.75|5073.75|5073.75|5073.75|5073.75|5073.75|0
1621860920000|2021-05-24 12:55:20|5073.99|5073.99|5075.31|5075.31|5075.31|5075.31|5073.99|5073.99|0
1621860950000|2021-05-24 12:55:50|5075.89|5075.89|5076.36|5076.36|5076.36|5076.36|5075.89|5075.89|0
1621860960000|2021-05-24 12:56:00|5076.07|5076.07|5076.22|5076.22|5076.22|5076.22|5075.79|5075.79|0
1621860980000|2021-05-24 12:56:20|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|0
1621861010000|2021-05-24 12:56:50|5076.27|5076.27|5076.27|5076.27|5076.27|5076.27|5076.27|5076.27|0
1621861020000|2021-05-24 12:57:00|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|5076.51|0
1621861040000|2021-05-24 12:57:20|5077.18|5077.18|5077.47|5077.47|5077.47|5077.47|5077.18|5077.18|0
1621861090000|2021-05-24 12:58:10|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|0
1621861100000|2021-05-24 12:58:20|5077.47|5077.47|5075.76|5075.76|5077.47|5077.47|5075.76|5075.76|0
1621861110000|2021-05-24 12:58:30|5075.47|5075.47|5075.19|5075.19|5075.47|5075.47|5075.19|5075.19|0
1621861120000|2021-05-24 12:58:40|5075.47|5075.47|5075.26|5075.26|5075.47|5075.47|5075.26|5075.26|0
1621861130000|2021-05-24 12:58:50|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|0
1621861140000|2021-05-24 12:59:00|5075.26|5075.26|5075.57|5075.57|5075.57|5075.57|5075.26|5075.26|0
1621861150000|2021-05-24 12:59:10|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|0
1621861160000|2021-05-24 12:59:20|5075.81|5075.81|5075.82|5075.82|5075.82|5075.82|5075.81|5075.81|0
1621861170000|2021-05-24 12:59:30|5075.59|5075.59|5075.59|5075.59|5075.59|5075.59|5075.59|5075.59|0
1621861180000|2021-05-24 12:59:40|5075.8|5075.8|5076.57|5076.57|5076.57|5076.57|5075.8|5075.8|0
1621861190000|2021-05-24 12:59:50|5076.56|5076.56|5075.55|5075.55|5076.56|5076.56|5075.55|5075.55|0
1621861200000|2021-05-24 13:00:00|5074.62|5074.62|5074.91|5074.91|5074.91|5074.91|5074.14|5074.14|0
1621861230000|2021-05-24 13:00:30|5075.15|5075.15|5076.32|5076.32|5076.32|5076.32|5075.15|5075.15|0
1621861240000|2021-05-24 13:00:40|5076.61|5076.61|5076.85|5076.85|5077.07|5077.07|5076.61|5076.61|0
1621861250000|2021-05-24 13:00:50|5076.56|5076.56|5076.56|5076.56|5076.56|5076.56|5076.56|5076.56|0
1621861260000|2021-05-24 13:01:00|5076.85|5076.85|5076.85|5076.85|5076.85|5076.85|5076.85|5076.85|0
1621861270000|2021-05-24 13:01:10|5077.07|5077.07|5076.06|5076.06|5077.07|5077.07|5076.06|5076.06|0
1621861280000|2021-05-24 13:01:20|5076.08|5076.08|5077.12|5077.12|5077.12|5077.12|5076.08|5076.08|0
1621861290000|2021-05-24 13:01:30|5076.83|5076.83|5077.15|5077.15|5077.15|5077.15|5076.83|5076.83|0
1621861300000|2021-05-24 13:01:40|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|0
1621861320000|2021-05-24 13:02:00|5077.46|5077.46|5077.77|5077.77|5077.77|5077.77|5077.18|5077.18|0
1621861330000|2021-05-24 13:02:10|5077.48|5077.48|5077.23|5077.23|5077.52|5077.52|5077.21|5077.21|0
1621861340000|2021-05-24 13:02:20|5077.52|5077.52|5078.31|5078.31|5078.31|5078.31|5077.52|5077.52|0
1621861360000|2021-05-24 13:02:40|5078.6|5078.6|5078.31|5078.31|5078.6|5078.6|5078.31|5078.31|0
1621861370000|2021-05-24 13:02:50|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|0
1621861390000|2021-05-24 13:03:10|5078.36|5078.36|5078.38|5078.38|5078.38|5078.38|5078.36|5078.36|0
1621861410000|2021-05-24 13:03:30|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|5078.91|0
1621861440000|2021-05-24 13:04:00|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|0
1621861460000|2021-05-24 13:04:20|5078.86|5078.86|5078.86|5078.86|5078.89|5078.89|5078.86|5078.86|0
1621861470000|2021-05-24 13:04:30|5078.9|5078.9|5078.9|5078.9|5078.9|5078.9|5078.9|5078.9|0
1621861490000|2021-05-24 13:04:50|5079.19|5079.19|5080.08|5080.08|5080.08|5080.08|5079.19|5079.19|0
1621861510000|2021-05-24 13:05:10|5079.79|5079.79|5079.79|5079.79|5079.79|5079.79|5079.79|5079.79|0
1621861530000|2021-05-24 13:05:30|5079.14|5079.14|5079.14|5079.14|5079.14|5079.14|5079.14|5079.14|0
1621861550000|2021-05-24 13:05:50|5078.93|5078.93|5079.14|5079.14|5079.14|5079.14|5078.93|5078.93|0
1621861560000|2021-05-24 13:06:00|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|0
1621861580000|2021-05-24 13:06:20|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|0
1621861600000|2021-05-24 13:06:40|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|0
1621861610000|2021-05-24 13:06:50|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|0
1621861620000|2021-05-24 13:07:00|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|0
1621861630000|2021-05-24 13:07:10|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|0
1621861640000|2021-05-24 13:07:20|5078.68|5078.68|5078.71|5078.71|5078.72|5078.72|5078.68|5078.68|0
1621861650000|2021-05-24 13:07:30|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|0
1621861680000|2021-05-24 13:08:00|5078.71|5078.71|5078.71|5078.71|5078.71|5078.71|5078.71|5078.71|0
1621861690000|2021-05-24 13:08:10|5078.69|5078.69|5078.75|5078.75|5078.75|5078.75|5078.69|5078.69|0
1621861700000|2021-05-24 13:08:20|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|0
1621861720000|2021-05-24 13:08:40|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|5078.42|0
1621861730000|2021-05-24 13:08:50|5078.46|5078.46|5078.49|5078.49|5078.49|5078.49|5078.46|5078.46|0
1621861740000|2021-05-24 13:09:00|5078.48|5078.48|5077.12|5077.12|5078.49|5078.49|5077.12|5077.12|0
1621861750000|2021-05-24 13:09:10|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|0
1621861770000|2021-05-24 13:09:30|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|0
1621861780000|2021-05-24 13:09:40|5076.32|5076.32|5076.61|5076.61|5076.61|5076.61|5076.32|5076.32|0
1621861790000|2021-05-24 13:09:50|5076.32|5076.32|5076.61|5076.61|5076.61|5076.61|5076.32|5076.32|0
1621861810000|2021-05-24 13:10:10|5076.58|5076.58|5076.8|5076.8|5076.8|5076.8|5076.58|5076.58|0
1621861820000|2021-05-24 13:10:20|5077.09|5077.09|5075.66|5075.66|5077.09|5077.09|5075.66|5075.66|0
1621861830000|2021-05-24 13:10:30|5075.37|5075.37|5075.08|5075.08|5075.37|5075.37|5075.08|5075.08|0
1621861840000|2021-05-24 13:10:40|5074.84|5074.84|5074.84|5074.84|5075.13|5075.13|5074.84|5074.84|0
1621861850000|2021-05-24 13:10:50|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|5074.55|0
1621861860000|2021-05-24 13:11:00|5074.26|5074.26|5073.58|5073.58|5074.26|5074.26|5073.58|5073.58|0
1621861870000|2021-05-24 13:11:10|5073.56|5073.56|5073.25|5073.25|5073.56|5073.56|5073.25|5073.25|0
1621861880000|2021-05-24 13:11:20|5073.24|5073.24|5073.17|5073.17|5073.24|5073.24|5073.17|5073.17|0
1621861890000|2021-05-24 13:11:30|5073.13|5073.13|5072.85|5072.85|5073.13|5073.13|5072.85|5072.85|0
1621861900000|2021-05-24 13:11:40|5073.13|5073.13|5072.42|5072.42|5073.13|5073.13|5072.42|5072.42|0
1621861910000|2021-05-24 13:11:50|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|5072.66|0
1621861920000|2021-05-24 13:12:00|5072.95|5072.95|5072.64|5072.64|5072.95|5072.95|5072.64|5072.64|0
1621861930000|2021-05-24 13:12:10|5072.35|5072.35|5072.35|5072.35|5072.35|5072.35|5072.35|5072.35|0
1621861940000|2021-05-24 13:12:20|5072.37|5072.37|5072.66|5072.66|5072.66|5072.66|5072.37|5072.37|0
1621861970000|2021-05-24 13:12:50|5072.69|5072.69|5072.67|5072.67|5072.69|5072.69|5072.67|5072.67|0
1621861990000|2021-05-24 13:13:10|5072.71|5072.71|5073|5073|5073|5073|5072.71|5072.71|0
1621862000000|2021-05-24 13:13:20|5073.22|5073.22|5073.52|5073.52|5073.52|5073.52|5073.22|5073.22|0
1621862010000|2021-05-24 13:13:30|5073.5|5073.5|5074.68|5074.68|5074.68|5074.68|5073.5|5073.5|0
1621862040000|2021-05-24 13:14:00|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|0
1621862060000|2021-05-24 13:14:20|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|0
1621862070000|2021-05-24 13:14:30|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|0
1621862100000|2021-05-24 13:15:00|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|0
1621862110000|2021-05-24 13:15:10|5075.34|5075.34|5075.63|5075.63|5075.63|5075.63|5075.34|5075.34|0
1621862120000|2021-05-24 13:15:20|5075.34|5075.34|5075.42|5075.42|5075.42|5075.42|5075.34|5075.34|0
1621862140000|2021-05-24 13:15:40|5074.84|5074.84|5073.86|5073.86|5074.84|5074.84|5073.86|5073.86|0
1621862150000|2021-05-24 13:15:50|5073.88|5073.88|5073.94|5073.94|5073.94|5073.94|5073.88|5073.88|0
1621862160000|2021-05-24 13:16:00|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|0
1621862170000|2021-05-24 13:16:10|5074.43|5074.43|5074.43|5074.43|5074.43|5074.43|5074.43|5074.43|0
1621862180000|2021-05-24 13:16:20|5074.15|5074.15|5074.72|5074.72|5074.72|5074.72|5074.15|5074.15|0
1621862200000|2021-05-24 13:16:40|5074.43|5074.43|5074.43|5074.43|5074.43|5074.43|5074.43|5074.43|0
1621862220000|2021-05-24 13:17:00|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|0
1621862230000|2021-05-24 13:17:10|5073.67|5073.67|5073.67|5073.67|5073.67|5073.67|5073.38|5073.38|0
1621862240000|2021-05-24 13:17:20|5073.88|5073.88|5073.67|5073.67|5073.88|5073.88|5073.67|5073.67|0
1621862250000|2021-05-24 13:17:30|5073.43|5073.43|5073.14|5073.14|5073.43|5073.43|5073.14|5073.14|0
1621862260000|2021-05-24 13:17:40|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|0
1621862310000|2021-05-24 13:18:30|5071.7|5071.7|5071.68|5071.68|5071.7|5071.7|5071.68|5071.68|0
1621862320000|2021-05-24 13:18:40|5071.03|5071.03|5069.01|5069.01|5071.03|5071.03|5069.01|5069.01|0
1621862340000|2021-05-24 13:19:00|5069.59|5069.59|5069.53|5069.53|5069.59|5069.59|5069.53|5069.53|0
1621862350000|2021-05-24 13:19:10|5069.05|5069.05|5069.63|5069.63|5069.63|5069.63|5069.05|5069.05|0
1621862360000|2021-05-24 13:19:20|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|0
1621862370000|2021-05-24 13:19:30|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|0
1621862400000|2021-05-24 13:20:00|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|5069.29|0
1621862420000|2021-05-24 13:20:20|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|0
1621862440000|2021-05-24 13:20:40|5069.87|5069.87|5069.36|5069.36|5069.87|5069.87|5069.36|5069.36|0
1621862450000|2021-05-24 13:20:50|5069.35|5069.35|5069.23|5069.23|5069.35|5069.35|5069.23|5069.23|0
1621862460000|2021-05-24 13:21:00|5069.45|5069.45|5069.69|5069.69|5069.69|5069.69|5069.45|5069.45|0
1621862490000|2021-05-24 13:21:30|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|0
1621862500000|2021-05-24 13:21:40|5069.97|5069.97|5069.93|5069.93|5069.97|5069.97|5069.93|5069.93|0
1621862530000|2021-05-24 13:22:10|5069.69|5069.69|5069.69|5069.69|5069.69|5069.69|5069.69|5069.69|0
1621862540000|2021-05-24 13:22:20|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|0
1621862570000|2021-05-24 13:22:50|5069.69|5069.69|5069.69|5069.69|5069.69|5069.69|5069.69|5069.69|0
1621862580000|2021-05-24 13:23:00|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|0
1621862650000|2021-05-24 13:24:10|5069.69|5069.69|5071.22|5071.22|5071.22|5071.22|5069.69|5069.69|0
1621862680000|2021-05-24 13:24:40|5071.68|5071.68|5071.68|5071.68|5071.68|5071.68|5071.68|5071.68|0
1621862690000|2021-05-24 13:24:50|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|0
1621862700000|2021-05-24 13:25:00|5071.88|5071.88|5072.09|5072.09|5072.09|5072.09|5071.88|5071.88|0
1621862710000|2021-05-24 13:25:10|5072.84|5072.84|5072.57|5072.57|5072.86|5072.86|5072.57|5072.57|0
1621862730000|2021-05-24 13:25:30|5072.33|5072.33|5072.33|5072.33|5072.33|5072.33|5072.33|5072.33|0
1621862790000|2021-05-24 13:26:30|5072.35|5072.35|5072.35|5072.35|5072.35|5072.35|5072.35|5072.35|0
1621862800000|2021-05-24 13:26:40|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|0
1621862810000|2021-05-24 13:26:50|5071.78|5071.78|5071.54|5071.54|5071.78|5071.78|5071.06|5071.06|0
1621862820000|2021-05-24 13:27:00|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1621862850000|2021-05-24 13:27:30|5071.59|5071.59|5071.3|5071.3|5071.59|5071.59|5071.3|5071.3|0
1621862860000|2021-05-24 13:27:40|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|0
1621862880000|2021-05-24 13:28:00|5072.16|5072.16|5072.12|5072.12|5072.18|5072.18|5072.12|5072.12|0
1621862890000|2021-05-24 13:28:10|5072.11|5072.11|5072.02|5072.02|5072.11|5072.11|5072.02|5072.02|0
1621862900000|2021-05-24 13:28:20|5072.26|5072.26|5071.68|5071.68|5072.26|5072.26|5071.68|5071.68|0
1621862910000|2021-05-24 13:28:30|5071.97|5071.97|5071.44|5071.44|5071.97|5071.97|5071.44|5071.44|0
1621862920000|2021-05-24 13:28:40|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|5071.16|0
1621862930000|2021-05-24 13:28:50|5070.92|5070.92|5071.83|5071.83|5071.83|5071.83|5070.92|5070.92|0
1621862940000|2021-05-24 13:29:00|5072.59|5072.59|5072.59|5072.59|5072.59|5072.59|5072.59|5072.59|0
1621862950000|2021-05-24 13:29:10|5072.88|5072.88|5072.88|5072.88|5072.88|5072.88|5072.88|5072.88|0
1621862960000|2021-05-24 13:29:20|5072.59|5072.59|5073.56|5073.56|5073.56|5073.56|5072.59|5072.59|0
1621862970000|2021-05-24 13:29:30|5074.13|5074.13|5074.13|5074.13|5074.13|5074.13|5074.13|5074.13|0
1621862980000|2021-05-24 13:29:40|5076.01|5076.01|5076.44|5076.44|5076.73|5076.73|5076.01|5076.01|0
1621862990000|2021-05-24 13:29:50|5075.33|5075.33|5073.43|5073.43|5075.33|5075.33|5073.43|5073.43|0
1621863000000|2021-05-24 13:30:00|5073.67|5073.67|5068.11|5068.11|5073.67|5073.67|5067.53|5067.53|0
1621863010000|2021-05-24 13:30:10|5068.08|5068.08|5070.96|5070.96|5070.96|5070.96|5067.27|5067.27|0
1621863020000|2021-05-24 13:30:20|5070.67|5070.67|5070.38|5070.38|5070.67|5070.67|5070.38|5070.38|0
1621863030000|2021-05-24 13:30:30|5069.52|5069.52|5063.66|5063.66|5069.52|5069.52|5063.66|5063.66|0
1621863040000|2021-05-24 13:30:40|5063.08|5063.08|5063.52|5063.52|5064.05|5064.05|5061.65|5061.65|0
1621863050000|2021-05-24 13:30:50|5063.95|5063.95|5064.48|5064.48|5064.48|5064.48|5062.98|5062.98|0
1621863060000|2021-05-24 13:31:00|5064.77|5064.77|5063.43|5063.43|5064.98|5064.98|5063.43|5063.43|0
1621863070000|2021-05-24 13:31:10|5063.72|5063.72|5063.26|5063.26|5063.72|5063.72|5062.57|5062.57|0
1621863080000|2021-05-24 13:31:20|5063.36|5063.36|5061.58|5061.58|5063.36|5063.36|5061.58|5061.58|0
1621863090000|2021-05-24 13:31:30|5061.82|5061.82|5059.78|5059.78|5061.82|5061.82|5059.78|5059.78|0
1621863100000|2021-05-24 13:31:40|5059.59|5059.59|5062.84|5062.84|5062.84|5062.84|5059.59|5059.59|0
1621863110000|2021-05-24 13:31:50|5062.61|5062.61|5062.87|5062.87|5063.11|5063.11|5062.61|5062.61|0
1621863120000|2021-05-24 13:32:00|5062.63|5062.63|5058.97|5058.97|5063.11|5063.11|5058.97|5058.97|0
1621863130000|2021-05-24 13:32:10|5059.26|5059.26|5062.04|5062.04|5062.04|5062.04|5059.26|5059.26|0
1621863140000|2021-05-24 13:32:20|5062.52|5062.52|5063.09|5063.09|5063.13|5063.13|5062.52|5062.52|0
1621863150000|2021-05-24 13:32:30|5063.03|5063.03|5063.22|5063.22|5063.22|5063.22|5061.92|5061.92|0
1621863160000|2021-05-24 13:32:40|5062.64|5062.64|5061.99|5061.99|5063.48|5063.48|5061.54|5061.54|0
1621863170000|2021-05-24 13:32:50|5061.32|5061.32|5060.12|5060.12|5061.32|5061.32|5060.12|5060.12|0
1621863180000|2021-05-24 13:33:00|5060.14|5060.14|5059.37|5059.37|5060.14|5060.14|5058.98|5058.98|0
1621863190000|2021-05-24 13:33:10|5059.13|5059.13|5057.98|5057.98|5059.13|5059.13|5057.98|5057.98|0
1621863200000|2021-05-24 13:33:20|5058.26|5058.26|5057.55|5057.55|5058.26|5058.26|5057.55|5057.55|0
1621863210000|2021-05-24 13:33:30|5057.02|5057.02|5056.6|5056.6|5057.02|5057.02|5056.03|5056.03|0
1621863220000|2021-05-24 13:33:40|5056.64|5056.64|5052.79|5052.79|5056.64|5056.64|5052.26|5052.26|0
1621863230000|2021-05-24 13:33:50|5052.5|5052.5|5051.63|5051.63|5052.5|5052.5|5051.63|5051.63|0
1621863240000|2021-05-24 13:34:00|5051.83|5051.83|5053.24|5053.24|5053.24|5053.24|5051.83|5051.83|0
1621863250000|2021-05-24 13:34:10|5053.53|5053.53|5052.99|5052.99|5053.53|5053.53|5052.65|5052.65|0
1621863260000|2021-05-24 13:34:20|5053.57|5053.57|5053.6|5053.6|5054.47|5054.47|5053.57|5053.57|0
1621863270000|2021-05-24 13:34:30|5054.94|5054.94|5056.82|5056.82|5056.82|5056.82|5054.94|5054.94|0
1621863280000|2021-05-24 13:34:40|5056.9|5056.9|5059.25|5059.25|5059.59|5059.59|5056.9|5056.9|0
1621863290000|2021-05-24 13:34:50|5059.54|5059.54|5061.11|5061.11|5061.53|5061.53|5059.54|5059.54|0
1621863300000|2021-05-24 13:35:00|5061.35|5061.35|5061.35|5061.35|5061.35|5061.35|5061.35|5061.35|0
1621863310000|2021-05-24 13:35:10|5061.33|5061.33|5062.84|5062.84|5062.84|5062.84|5061.33|5061.33|0
1621863320000|2021-05-24 13:35:20|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|0
1621863330000|2021-05-24 13:35:30|5061.83|5061.83|5061.3|5061.3|5061.83|5061.83|5061.3|5061.3|0
1621863340000|2021-05-24 13:35:40|5060.24|5060.24|5059.91|5059.91|5060.24|5060.24|5059.67|5059.67|0
1621863350000|2021-05-24 13:35:50|5060.19|5060.19|5057.57|5057.57|5060.43|5060.43|5057.57|5057.57|0
1621863360000|2021-05-24 13:36:00|5058.15|5058.15|5055.92|5055.92|5058.15|5058.15|5055.92|5055.92|0
1621863370000|2021-05-24 13:36:10|5055.34|5055.34|5053.39|5053.39|5055.34|5055.34|5053.09|5053.09|0
1621863380000|2021-05-24 13:36:20|5053.9|5053.9|5054.18|5054.18|5054.18|5054.18|5053.9|5053.9|0
1621863390000|2021-05-24 13:36:30|5053.9|5053.9|5053.87|5053.87|5053.9|5053.9|5053.87|5053.87|0
1621863400000|2021-05-24 13:36:40|5053.86|5053.86|5055.21|5055.21|5055.21|5055.21|5053.86|5053.86|0
1621863410000|2021-05-24 13:36:50|5055.22|5055.22|5054.49|5054.49|5055.22|5055.22|5054.49|5054.49|0
1621863420000|2021-05-24 13:37:00|5054.21|5054.21|5054.76|5054.76|5054.76|5054.76|5053.49|5053.49|0
1621863430000|2021-05-24 13:37:10|5055.96|5055.96|5056.68|5056.68|5056.78|5056.78|5055.53|5055.53|0
1621863440000|2021-05-24 13:37:20|5057.26|5057.26|5056.55|5056.55|5057.56|5057.56|5056.12|5056.12|0
1621863450000|2021-05-24 13:37:30|5056.07|5056.07|5058.28|5058.28|5058.57|5058.57|5056.07|5056.07|0
1621863460000|2021-05-24 13:37:40|5058.57|5058.57|5055.97|5055.97|5058.57|5058.57|5055.97|5055.97|0
1621863470000|2021-05-24 13:37:50|5055.88|5055.88|5055.16|5055.16|5055.88|5055.88|5055.16|5055.16|0
1621863480000|2021-05-24 13:38:00|5055.18|5055.18|5053.45|5053.45|5055.18|5055.18|5052.29|5052.29|0
1621863490000|2021-05-24 13:38:10|5052.58|5052.58|5050.36|5050.36|5052.58|5052.58|5050.36|5050.36|0
1621863500000|2021-05-24 13:38:20|5050.6|5050.6|5050.84|5050.84|5050.84|5050.84|5050.07|5050.07|0
1621863510000|2021-05-24 13:38:30|5050.63|5050.63|5052.02|5052.02|5052.45|5052.45|5050.63|5050.63|0
1621863520000|2021-05-24 13:38:40|5051.98|5051.98|5051.74|5051.74|5051.98|5051.98|5051.74|5051.74|0
1621863530000|2021-05-24 13:38:50|5050.35|5050.35|5051.36|5051.36|5051.36|5051.36|5050.35|5050.35|0
1621863540000|2021-05-24 13:39:00|5051.07|5051.07|5051.07|5051.07|5051.07|5051.07|5050.2|5050.2|0
1621863550000|2021-05-24 13:39:10|5050.78|5050.78|5051.28|5051.28|5051.28|5051.28|5050.78|5050.78|0
1621863560000|2021-05-24 13:39:20|5051.76|5051.76|5053.54|5053.54|5053.54|5053.54|5051.76|5051.76|0
1621863570000|2021-05-24 13:39:30|5053.25|5053.25|5053.56|5053.56|5053.56|5053.56|5052.56|5052.56|0
1621863580000|2021-05-24 13:39:40|5053.35|5053.35|5051.36|5051.36|5053.56|5053.56|5051.36|5051.36|0
1621863590000|2021-05-24 13:39:50|5051.07|5051.07|5050.38|5050.38|5051.07|5051.07|5050.38|5050.38|0
1621863600000|2021-05-24 13:40:00|5050.16|5050.16|5046.59|5046.59|5050.16|5050.16|5046.59|5046.59|0
1621863610000|2021-05-24 13:40:10|5046.31|5046.31|5044.36|5044.36|5046.31|5046.31|5044.07|5044.07|0
1621863620000|2021-05-24 13:40:20|5045.01|5045.01|5043.47|5043.47|5045.01|5045.01|5042.34|5042.34|0
1621863630000|2021-05-24 13:40:30|5042.99|5042.99|5043.76|5043.76|5043.76|5043.76|5042.71|5042.71|0
1621863640000|2021-05-24 13:40:40|5044|5044|5044|5044|5044.29|5044.29|5044|5044|0
1621863650000|2021-05-24 13:40:50|5044.29|5044.29|5045.36|5045.36|5046.23|5046.23|5044.29|5044.29|0
1621863660000|2021-05-24 13:41:00|5045.65|5045.65|5047.9|5047.9|5047.9|5047.9|5045.65|5045.65|0
1621863670000|2021-05-24 13:41:10|5048.12|5048.12|5048.12|5048.12|5048.12|5048.12|5048.12|5048.12|0
1621863680000|2021-05-24 13:41:20|5047.88|5047.88|5048.93|5048.93|5048.93|5048.93|5047.88|5047.88|0
1621863690000|2021-05-24 13:41:30|5049.51|5049.51|5049.51|5049.51|5049.51|5049.51|5049.51|5049.51|0
1621863700000|2021-05-24 13:41:40|5049.48|5049.48|5052.17|5052.17|5052.17|5052.17|5049.48|5049.48|0
1621863710000|2021-05-24 13:41:50|5052.21|5052.21|5057.12|5057.12|5057.12|5057.12|5052.21|5052.21|0
1621863720000|2021-05-24 13:42:00|5057.36|5057.36|5059|5059|5059.24|5059.24|5057.36|5057.36|0
1621863730000|2021-05-24 13:42:10|5058.71|5058.71|5059.24|5059.24|5059.24|5059.24|5058.71|5058.71|0
1621863740000|2021-05-24 13:42:20|5059|5059|5058.71|5058.71|5059|5059|5058.71|5058.71|0
1621863750000|2021-05-24 13:42:30|5058.92|5058.92|5063.75|5063.75|5063.75|5063.75|5058.92|5058.92|0
1621863760000|2021-05-24 13:42:40|5062.69|5062.69|5062.45|5062.45|5062.69|5062.69|5062.23|5062.23|0
1621863770000|2021-05-24 13:42:50|5062.67|5062.67|5065.91|5065.91|5065.91|5065.91|5062.67|5062.67|0
1621863780000|2021-05-24 13:43:00|5066.13|5066.13|5070.17|5070.17|5070.48|5070.48|5066.13|5066.13|0
1621863790000|2021-05-24 13:43:10|5069.6|5069.6|5068.64|5068.64|5069.6|5069.6|5068.64|5068.64|0
1621863800000|2021-05-24 13:43:20|5069.12|5069.12|5069.14|5069.14|5069.14|5069.14|5069.12|5069.12|0
1621863810000|2021-05-24 13:43:30|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|0
1621863820000|2021-05-24 13:43:40|5068.28|5068.28|5066.55|5066.55|5068.28|5068.28|5066.55|5066.55|0
1621863840000|2021-05-24 13:44:00|5067.03|5067.03|5065.33|5065.33|5067.32|5067.32|5065.33|5065.33|0
1621863850000|2021-05-24 13:44:10|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|0
1621863860000|2021-05-24 13:44:20|5064.46|5064.46|5063.98|5063.98|5064.46|5064.46|5063.98|5063.98|0
1621863870000|2021-05-24 13:44:30|5063.7|5063.7|5063.12|5063.12|5063.7|5063.7|5063.12|5063.12|0
1621863880000|2021-05-24 13:44:40|5062.92|5062.92|5063.74|5063.74|5064.03|5064.03|5062.92|5062.92|0
1621863890000|2021-05-24 13:44:50|5064.03|5064.03|5066.13|5066.13|5066.13|5066.13|5064.03|5064.03|0
1621863900000|2021-05-24 13:45:00|5065.91|5065.91|5064.4|5064.4|5065.91|5065.91|5064.4|5064.4|0
1621863910000|2021-05-24 13:45:10|5064.64|5064.64|5065.7|5065.7|5065.7|5065.7|5064.64|5064.64|0
1621863930000|2021-05-24 13:45:30|5065.98|5065.98|5065.93|5065.93|5066.22|5066.22|5065.7|5065.7|0
1621863940000|2021-05-24 13:45:40|5066.22|5066.22|5065.98|5065.98|5066.22|5066.22|5065.98|5065.98|0
1621863950000|2021-05-24 13:45:50|5065.77|5065.77|5064.63|5064.63|5065.79|5065.79|5064.63|5064.63|0
1621863960000|2021-05-24 13:46:00|5064.62|5064.62|5064.52|5064.52|5064.62|5064.62|5064.52|5064.52|0
1621863970000|2021-05-24 13:46:10|5065.39|5065.39|5066.06|5066.06|5066.8|5066.8|5065.39|5065.39|0
1621863980000|2021-05-24 13:46:20|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|5066.52|0
1621863990000|2021-05-24 13:46:30|5066.28|5066.28|5065.84|5065.84|5066.28|5066.28|5065.84|5065.84|0
1621864000000|2021-05-24 13:46:40|5066.28|5066.28|5066.06|5066.06|5066.28|5066.28|5066.06|5066.06|0
1621864010000|2021-05-24 13:46:50|5066.64|5066.64|5066.93|5066.93|5066.93|5066.93|5066.06|5066.06|0
1621864020000|2021-05-24 13:47:00|5067.14|5067.14|5066.85|5066.85|5067.38|5067.38|5066.66|5066.66|0
1621864030000|2021-05-24 13:47:10|5066.61|5066.61|5066.4|5066.4|5066.61|5066.61|5066.4|5066.4|0
1621864040000|2021-05-24 13:47:20|5066.11|5066.11|5065.82|5065.82|5066.11|5066.11|5065.82|5065.82|0
1621864050000|2021-05-24 13:47:30|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|5065.53|0
1621864060000|2021-05-24 13:47:40|5066.69|5066.69|5066.11|5066.11|5066.69|5066.69|5066.11|5066.11|0
1621864070000|2021-05-24 13:47:50|5066.35|5066.35|5068.46|5068.46|5068.46|5068.46|5066.35|5066.35|0
1621864080000|2021-05-24 13:48:00|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|0
1621864090000|2021-05-24 13:48:10|5067.65|5067.65|5068.1|5068.1|5068.1|5068.1|5067.04|5067.04|0
1621864100000|2021-05-24 13:48:20|5068.13|5068.13|5070.72|5070.72|5070.72|5070.72|5068.13|5068.13|0
1621864110000|2021-05-24 13:48:30|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|5071.19|0
1621864120000|2021-05-24 13:48:40|5070.9|5070.9|5068.98|5068.98|5072.06|5072.06|5068.98|5068.98|0
1621864130000|2021-05-24 13:48:50|5069.27|5069.27|5069.34|5069.34|5069.56|5069.56|5069.06|5069.06|0
1621864140000|2021-05-24 13:49:00|5069.56|5069.56|5073.7|5073.7|5073.7|5073.7|5069.56|5069.56|0
1621864150000|2021-05-24 13:49:10|5073.41|5073.41|5072.83|5072.83|5073.41|5073.41|5072.83|5072.83|0
1621864160000|2021-05-24 13:49:20|5071.85|5071.85|5072.72|5072.72|5072.72|5072.72|5071.56|5071.56|0
1621864170000|2021-05-24 13:49:30|5072.14|5072.14|5071.71|5071.71|5072.14|5072.14|5071.71|5071.71|0
1621864180000|2021-05-24 13:49:40|5071.49|5071.49|5071.49|5071.49|5071.49|5071.49|5071.49|5071.49|0
1621864190000|2021-05-24 13:49:50|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|0
1621864200000|2021-05-24 13:50:00|5070.99|5070.99|5070.56|5070.56|5070.99|5070.99|5069.74|5069.74|0
1621864210000|2021-05-24 13:50:10|5070.27|5070.27|5069.96|5069.96|5070.27|5070.27|5069.74|5069.74|0
1621864220000|2021-05-24 13:50:20|5070.41|5070.41|5070.65|5070.65|5070.65|5070.65|5070.41|5070.41|0
1621864230000|2021-05-24 13:50:30|5071.23|5071.23|5074.13|5074.13|5074.13|5074.13|5071.23|5071.23|0
1621864240000|2021-05-24 13:50:40|5074.12|5074.12|5073.43|5073.43|5074.12|5074.12|5073.14|5073.14|0
1621864250000|2021-05-24 13:50:50|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|0
1621864260000|2021-05-24 13:51:00|5073.67|5073.67|5074.28|5074.28|5074.28|5074.28|5073.38|5073.38|0
1621864270000|2021-05-24 13:51:10|5073.56|5073.56|5073.27|5073.27|5073.56|5073.56|5072.69|5072.69|0
1621864280000|2021-05-24 13:51:20|5072.41|5072.41|5072.26|5072.26|5072.84|5072.84|5072.26|5072.26|0
1621864290000|2021-05-24 13:51:30|5073.13|5073.13|5073.99|5073.99|5073.99|5073.99|5073.13|5073.13|0
1621864300000|2021-05-24 13:51:40|5073.13|5073.13|5072.84|5072.84|5073.13|5073.13|5072.84|5072.84|0
1621864320000|2021-05-24 13:52:00|5073.85|5073.85|5073.56|5073.56|5073.85|5073.85|5073.56|5073.56|0
1621864330000|2021-05-24 13:52:10|5073.32|5073.32|5072.38|5072.38|5073.32|5073.32|5072.38|5072.38|0
1621864340000|2021-05-24 13:52:20|5072.37|5072.37|5073.23|5073.23|5073.23|5073.23|5072.37|5072.37|0
1621864350000|2021-05-24 13:52:30|5072.66|5072.66|5074.33|5074.33|5074.33|5074.33|5072.66|5072.66|0
1621864360000|2021-05-24 13:52:40|5075.04|5075.04|5078.21|5078.21|5078.21|5078.21|5075.04|5075.04|0
1621864370000|2021-05-24 13:52:50|5078.45|5078.45|5078.71|5078.71|5078.71|5078.71|5078.45|5078.45|0
1621864380000|2021-05-24 13:53:00|5079|5079|5078.42|5078.42|5079|5079|5078.42|5078.42|0
1621864400000|2021-05-24 13:53:20|5078.71|5078.71|5078.47|5078.47|5079|5079|5078.47|5078.47|0
1621864410000|2021-05-24 13:53:30|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|0
1621864420000|2021-05-24 13:53:40|5080.39|5080.39|5079.85|5079.85|5080.43|5080.43|5079.85|5079.85|0
1621864430000|2021-05-24 13:53:50|5080.14|5080.14|5080.14|5080.14|5080.14|5080.14|5080.14|5080.14|0
1621864440000|2021-05-24 13:54:00|5079.85|5079.85|5079.42|5079.42|5079.85|5079.85|5079.42|5079.42|0
1621864450000|2021-05-24 13:54:10|5077.72|5077.72|5078.32|5078.32|5078.32|5078.32|5077.5|5077.5|0
1621864470000|2021-05-24 13:54:30|5078.75|5078.75|5079.1|5079.1|5079.52|5079.52|5078.75|5078.75|0
1621864480000|2021-05-24 13:54:40|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|0
1621864490000|2021-05-24 13:54:50|5079.6|5079.6|5079.79|5079.79|5080.08|5080.08|5079.6|5079.6|0
1621864500000|2021-05-24 13:55:00|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|0
1621864510000|2021-05-24 13:55:10|5079.79|5079.79|5080.08|5080.08|5080.08|5080.08|5079.79|5079.79|0
1621864520000|2021-05-24 13:55:20|5081.48|5081.48|5081.48|5081.48|5081.48|5081.48|5081.48|5081.48|0
1621864530000|2021-05-24 13:55:30|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|0
1621864540000|2021-05-24 13:55:40|5081.96|5081.96|5081.96|5081.96|5081.96|5081.96|5081.96|5081.96|0
1621864550000|2021-05-24 13:55:50|5081.67|5081.67|5081.67|5081.67|5081.67|5081.67|5081.67|5081.67|0
1621864570000|2021-05-24 13:56:10|5082.08|5082.08|5081.09|5081.09|5082.08|5082.08|5081.09|5081.09|0
1621864580000|2021-05-24 13:56:20|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|0
1621864590000|2021-05-24 13:56:30|5081.62|5081.62|5081.93|5081.93|5081.93|5081.93|5081.62|5081.62|0
1621864600000|2021-05-24 13:56:40|5081.64|5081.64|5082.05|5082.05|5082.07|5082.07|5081.64|5081.64|0
1621864610000|2021-05-24 13:56:50|5081.47|5081.47|5081.43|5081.43|5081.47|5081.47|5081.43|5081.43|0
1621864620000|2021-05-24 13:57:00|5081.72|5081.72|5081.94|5081.94|5081.94|5081.94|5081.72|5081.72|0
1621864630000|2021-05-24 13:57:10|5082.23|5082.23|5082.71|5082.71|5082.71|5082.71|5082.23|5082.23|0
1621864640000|2021-05-24 13:57:20|5082.42|5082.42|5082.42|5082.42|5082.42|5082.42|5082.42|5082.42|0
1621864650000|2021-05-24 13:57:30|5081.99|5081.99|5081.77|5081.77|5082.01|5082.01|5081.77|5081.77|0
1621864660000|2021-05-24 13:57:40|5081.48|5081.48|5080.98|5080.98|5081.48|5081.48|5080.98|5080.98|0
1621864670000|2021-05-24 13:57:50|5080.26|5080.26|5080.04|5080.04|5080.26|5080.26|5080.04|5080.04|0
1621864680000|2021-05-24 13:58:00|5080.02|5080.02|5079.22|5079.22|5080.02|5080.02|5079.21|5079.21|0
1621864690000|2021-05-24 13:58:10|5078.14|5078.14|5077.85|5077.85|5078.14|5078.14|5077.85|5077.85|0
1621864700000|2021-05-24 13:58:20|5078.07|5078.07|5077.88|5077.88|5078.36|5078.36|5077.88|5077.88|0
1621864710000|2021-05-24 13:58:30|5077.59|5077.59|5078.06|5078.06|5078.06|5078.06|5077.57|5077.57|0
1621864720000|2021-05-24 13:58:40|5078.03|5078.03|5079.09|5079.09|5079.9|5079.9|5078.03|5078.03|0
1621864740000|2021-05-24 13:59:00|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|0
1621864750000|2021-05-24 13:59:10|5078.8|5078.8|5077.81|5077.81|5078.8|5078.8|5077.81|5077.81|0
1621864760000|2021-05-24 13:59:20|5077.57|5077.57|5077.57|5077.57|5077.57|5077.57|5077.34|5077.34|0
1621864770000|2021-05-24 13:59:30|5077.86|5077.86|5078.9|5078.9|5078.9|5078.9|5077.86|5077.86|0
1621864780000|2021-05-24 13:59:40|5078.66|5078.66|5077.79|5077.79|5078.66|5078.66|5077.79|5077.79|0
1621864790000|2021-05-24 13:59:50|5077.57|5077.57|5079.64|5079.64|5079.64|5079.64|5077.36|5077.36|0
1621864800000|2021-05-24 14:00:00|5080.12|5080.12|5079.99|5079.99|5080.42|5080.42|5079.99|5079.99|0
1621864810000|2021-05-24 14:00:10|5079.7|5079.7|5079.77|5079.77|5079.99|5079.99|5079.12|5079.12|0
1621864820000|2021-05-24 14:00:20|5079.56|5079.56|5078.42|5078.42|5079.56|5079.56|5078.02|5078.02|0
1621864830000|2021-05-24 14:00:30|5078.71|5078.71|5078.69|5078.69|5078.71|5078.71|5078.63|5078.63|0
1621864840000|2021-05-24 14:00:40|5078.66|5078.66|5080.6|5080.6|5080.6|5080.6|5078.66|5078.66|0
1621864850000|2021-05-24 14:00:50|5080.89|5080.89|5081.66|5081.66|5081.66|5081.66|5080.84|5080.84|0
1621864860000|2021-05-24 14:01:00|5082.52|5082.52|5082.33|5082.33|5082.86|5082.86|5082|5082|0
1621864870000|2021-05-24 14:01:10|5082.38|5082.38|5081.85|5081.85|5082.38|5082.38|5081.85|5081.85|0
1621864880000|2021-05-24 14:01:20|5080.77|5080.77|5080.76|5080.76|5080.77|5080.77|5080.72|5080.72|0
1621864890000|2021-05-24 14:01:30|5080.72|5080.72|5081.58|5081.58|5081.61|5081.61|5080.71|5080.71|0
1621864900000|2021-05-24 14:01:40|5081.61|5081.61|5082.05|5082.05|5082.05|5082.05|5081.58|5081.58|0
1621864910000|2021-05-24 14:01:50|5083.35|5083.35|5083.66|5083.66|5083.66|5083.66|5083.03|5083.03|0
1621864920000|2021-05-24 14:02:00|5083.61|5083.61|5083.11|5083.11|5083.66|5083.66|5083.11|5083.11|0
1621864930000|2021-05-24 14:02:10|5082.82|5082.82|5082.17|5082.17|5082.82|5082.82|5081.94|5081.94|0
1621864940000|2021-05-24 14:02:20|5082.41|5082.41|5082.7|5082.7|5082.7|5082.7|5082.41|5082.41|0
1621864950000|2021-05-24 14:02:30|5082.69|5082.69|5082.67|5082.67|5082.69|5082.69|5082.67|5082.67|0
1621864960000|2021-05-24 14:02:40|5082.66|5082.66|5082.37|5082.37|5082.66|5082.66|5082.37|5082.37|0
1621864970000|2021-05-24 14:02:50|5082.4|5082.4|5082.16|5082.16|5082.4|5082.4|5082.16|5082.16|0
1621864980000|2021-05-24 14:03:00|5082.8|5082.8|5081.36|5081.36|5082.8|5082.8|5081.36|5081.36|0
1621864990000|2021-05-24 14:03:10|5081.65|5081.65|5081.65|5081.65|5081.65|5081.65|5081.65|5081.65|0
1621865000000|2021-05-24 14:03:20|5081.41|5081.41|5081.64|5081.64|5081.65|5081.65|5081.41|5081.41|0
1621865010000|2021-05-24 14:03:30|5081.62|5081.62|5082.2|5082.2|5082.2|5082.2|5081.33|5081.33|0
1621865020000|2021-05-24 14:03:40|5081.91|5081.91|5082.56|5082.56|5082.56|5082.56|5081.91|5081.91|0
1621865030000|2021-05-24 14:03:50|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|0
1621865040000|2021-05-24 14:04:00|5082.25|5082.25|5082.04|5082.04|5082.27|5082.27|5081.75|5081.75|0
1621865050000|2021-05-24 14:04:10|5082.33|5082.33|5082.29|5082.29|5082.33|5082.33|5082.29|5082.29|0
1621865060000|2021-05-24 14:04:20|5082.51|5082.51|5082.48|5082.48|5082.51|5082.51|5082.48|5082.48|0
1621865070000|2021-05-24 14:04:30|5082.46|5082.46|5082.39|5082.39|5082.46|5082.46|5082.39|5082.39|0
1621865080000|2021-05-24 14:04:40|5081.52|5081.52|5080.84|5080.84|5081.58|5081.58|5080.84|5080.84|0
1621865090000|2021-05-24 14:04:50|5080.88|5080.88|5081.42|5081.42|5081.43|5081.43|5080.87|5080.87|0
1621865100000|2021-05-24 14:05:00|5081.43|5081.43|5081.99|5081.99|5081.99|5081.99|5081.42|5081.42|0
1621865110000|2021-05-24 14:05:10|5082.02|5082.02|5081.71|5081.71|5082.27|5082.27|5081.69|5081.69|0
1621865120000|2021-05-24 14:05:20|5081.42|5081.42|5081.02|5081.02|5081.42|5081.42|5080.99|5080.99|0
1621865150000|2021-05-24 14:05:50|5079.59|5079.59|5079.13|5079.13|5079.59|5079.59|5079.13|5079.13|0
1621865160000|2021-05-24 14:06:00|5079.61|5079.61|5081.17|5081.17|5081.17|5081.17|5079.61|5079.61|0
1621865170000|2021-05-24 14:06:10|5080.88|5080.88|5080.88|5080.88|5080.88|5080.88|5080.88|5080.88|0
1621865180000|2021-05-24 14:06:20|5080.01|5080.01|5078.96|5078.96|5080.23|5080.23|5078.96|5078.96|0
1621865190000|2021-05-24 14:06:30|5078.92|5078.92|5079.16|5079.16|5079.4|5079.4|5078.7|5078.7|0
1621865200000|2021-05-24 14:06:40|5078.87|5078.87|5078.92|5078.92|5079.92|5079.92|5078.87|5078.87|0
1621865210000|2021-05-24 14:06:50|5079.21|5079.21|5079.79|5079.79|5079.79|5079.79|5079.21|5079.21|0
1621865220000|2021-05-24 14:07:00|5079.5|5079.5|5080|5080|5080|5080|5079.5|5079.5|0
1621865230000|2021-05-24 14:07:10|5080.24|5080.24|5080.82|5080.82|5080.82|5080.82|5080.24|5080.24|0
1621865240000|2021-05-24 14:07:20|5080.79|5080.79|5080.51|5080.51|5080.79|5080.79|5080.21|5080.21|0
1621865250000|2021-05-24 14:07:30|5081.38|5081.38|5081.79|5081.79|5081.86|5081.86|5081.38|5081.38|0
1621865260000|2021-05-24 14:07:40|5082.03|5082.03|5082.8|5082.8|5083.09|5083.09|5082.03|5082.03|0
1621865280000|2021-05-24 14:08:00|5083.38|5083.38|5086.28|5086.28|5086.86|5086.86|5083.38|5083.38|0
1621865290000|2021-05-24 14:08:10|5086.31|5086.31|5086.37|5086.37|5086.37|5086.37|5086.31|5086.31|0
1621865300000|2021-05-24 14:08:20|5086.34|5086.34|5087.84|5087.84|5087.84|5087.84|5086.34|5086.34|0
1621865310000|2021-05-24 14:08:30|5087.6|5087.6|5087.39|5087.39|5087.6|5087.6|5086.33|5086.33|0
1621865320000|2021-05-24 14:08:40|5087.37|5087.37|5087.37|5087.37|5087.61|5087.61|5087.37|5087.37|0
1621865330000|2021-05-24 14:08:50|5087.61|5087.61|5087.16|5087.16|5087.61|5087.61|5087.16|5087.16|0
1621865340000|2021-05-24 14:09:00|5086.29|5086.29|5085.81|5085.81|5086.29|5086.29|5085.81|5085.81|0
1621865350000|2021-05-24 14:09:10|5085.62|5085.62|5085.93|5085.93|5085.95|5085.95|5085.62|5085.62|0
1621865360000|2021-05-24 14:09:20|5085.45|5085.45|5085.73|5085.73|5085.74|5085.74|5085.45|5085.45|0
1621865370000|2021-05-24 14:09:30|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1621865380000|2021-05-24 14:09:40|5085.97|5085.97|5085.76|5085.76|5085.97|5085.97|5085.76|5085.76|0
1621865390000|2021-05-24 14:09:50|5085.54|5085.54|5085.06|5085.06|5085.54|5085.54|5084.82|5084.82|0
1621865400000|2021-05-24 14:10:00|5085.09|5085.09|5085.07|5085.07|5085.09|5085.09|5085.07|5085.07|0
1621865410000|2021-05-24 14:10:10|5084.78|5084.78|5084.25|5084.25|5084.78|5084.78|5084.25|5084.25|0
1621865420000|2021-05-24 14:10:20|5084.54|5084.54|5085.07|5085.07|5085.07|5085.07|5084.54|5084.54|0
1621865440000|2021-05-24 14:10:40|5085.3|5085.3|5085.59|5085.59|5085.59|5085.59|5085.3|5085.3|0
1621865450000|2021-05-24 14:10:50|5085.35|5085.35|5084.78|5084.78|5085.35|5085.35|5084.78|5084.78|0
1621865460000|2021-05-24 14:11:00|5085.35|5085.35|5084.53|5084.53|5085.35|5085.35|5084.49|5084.49|0
1621865470000|2021-05-24 14:11:10|5084.1|5084.1|5083.81|5083.81|5084.1|5084.1|5083.81|5083.81|0
1621865480000|2021-05-24 14:11:20|5084.1|5084.1|5083.36|5083.36|5084.1|5084.1|5083.36|5083.36|0
1621865490000|2021-05-24 14:11:30|5083.07|5083.07|5083.6|5083.6|5084.17|5084.17|5083.07|5083.07|0
1621865500000|2021-05-24 14:11:40|5083.88|5083.88|5084.17|5084.17|5084.17|5084.17|5083.88|5083.88|0
1621865510000|2021-05-24 14:11:50|5083.6|5083.6|5083.88|5083.88|5084.17|5084.17|5083.6|5083.6|0
1621865520000|2021-05-24 14:12:00|5084.46|5084.46|5083.26|5083.26|5084.75|5084.75|5083.26|5083.26|0
1621865530000|2021-05-24 14:12:10|5082.97|5082.97|5083.26|5083.26|5083.26|5083.26|5082.97|5082.97|0
1621865540000|2021-05-24 14:12:20|5082.97|5082.97|5082.69|5082.69|5082.97|5082.97|5082.69|5082.69|0
1621865550000|2021-05-24 14:12:30|5082.97|5082.97|5084.46|5084.46|5084.53|5084.53|5082.97|5082.97|0
1621865560000|2021-05-24 14:12:40|5084.17|5084.17|5083.67|5083.67|5084.17|5084.17|5083.67|5083.67|0
1621865570000|2021-05-24 14:12:50|5083.96|5083.96|5083.01|5083.01|5083.96|5083.96|5083.01|5083.01|0
1621865580000|2021-05-24 14:13:00|5082.53|5082.53|5083.83|5083.83|5083.83|5083.83|5082.53|5082.53|0
1621865590000|2021-05-24 14:13:10|5083.54|5083.54|5083.8|5083.8|5083.8|5083.8|5083.03|5083.03|0
1621865600000|2021-05-24 14:13:20|5083.56|5083.56|5083|5083|5083.58|5083.58|5083|5083|0
1621865620000|2021-05-24 14:13:40|5083.58|5083.58|5083.94|5083.94|5084.15|5084.15|5083.58|5083.58|0
1621865630000|2021-05-24 14:13:50|5083.07|5083.07|5083.82|5083.82|5083.82|5083.82|5083.07|5083.07|0
1621865640000|2021-05-24 14:14:00|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|0
1621865650000|2021-05-24 14:14:10|5084.38|5084.38|5082.44|5082.44|5084.38|5084.38|5081.53|5081.53|0
1621865670000|2021-05-24 14:14:30|5082.15|5082.15|5082.2|5082.2|5082.2|5082.2|5081.67|5081.67|0
1621865680000|2021-05-24 14:14:40|5082.78|5082.78|5083.52|5083.52|5083.52|5083.52|5082.73|5082.73|0
1621865690000|2021-05-24 14:14:50|5083.23|5083.23|5083.23|5083.23|5083.23|5083.23|5083.23|5083.23|0
1621865700000|2021-05-24 14:15:00|5082.94|5082.94|5084.26|5084.26|5084.26|5084.26|5082.94|5082.94|0
1621865710000|2021-05-24 14:15:10|5084.55|5084.55|5084.78|5084.78|5084.78|5084.78|5084.55|5084.55|0
1621865720000|2021-05-24 14:15:20|5085.02|5085.02|5085.74|5085.74|5085.74|5085.74|5085.02|5085.02|0
1621865730000|2021-05-24 14:15:30|5085.47|5085.47|5084.9|5084.9|5085.47|5085.47|5084.9|5084.9|0
1621865740000|2021-05-24 14:15:40|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|0
1621865750000|2021-05-24 14:15:50|5084.68|5084.68|5084.39|5084.39|5084.68|5084.68|5083.91|5083.91|0
1621865760000|2021-05-24 14:16:00|5084.68|5084.68|5084.68|5084.68|5084.68|5084.68|5084.68|5084.68|0
1621865770000|2021-05-24 14:16:10|5084.44|5084.44|5084.68|5084.68|5084.68|5084.68|5084.44|5084.44|0
1621865780000|2021-05-24 14:16:20|5084.39|5084.39|5085.35|5085.35|5085.35|5085.35|5084.39|5084.39|0
1621865790000|2021-05-24 14:16:30|5086.22|5086.22|5086.24|5086.24|5086.24|5086.24|5086.22|5086.22|0
1621865800000|2021-05-24 14:16:40|5086.03|5086.03|5085.5|5085.5|5086.03|5086.03|5085.16|5085.16|0
1621865810000|2021-05-24 14:16:50|5085.43|5085.43|5085|5085|5085.43|5085.43|5085|5085|0
1621865820000|2021-05-24 14:17:00|5085.29|5085.29|5085.48|5085.48|5085.53|5085.53|5085|5085|0
1621865830000|2021-05-24 14:17:10|5086.13|5086.13|5086.13|5086.13|5086.13|5086.13|5086.13|5086.13|0
1621865840000|2021-05-24 14:17:20|5086.37|5086.37|5088.55|5088.55|5088.55|5088.55|5086.37|5086.37|0
1621865850000|2021-05-24 14:17:30|5089.03|5089.03|5089.6|5089.6|5089.6|5089.6|5089.03|5089.03|0
1621865860000|2021-05-24 14:17:40|5089.89|5089.89|5091.78|5091.78|5092.07|5092.07|5089.89|5089.89|0
1621865870000|2021-05-24 14:17:50|5091.81|5091.81|5092.39|5092.39|5092.39|5092.39|5091.81|5091.81|0
1621865880000|2021-05-24 14:18:00|5092.17|5092.17|5091.64|5091.64|5092.17|5092.17|5091.6|5091.6|0
1621865890000|2021-05-24 14:18:10|5091.69|5091.69|5091.93|5091.93|5091.93|5091.93|5091.25|5091.25|0
1621865900000|2021-05-24 14:18:20|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|5092.16|0
1621865910000|2021-05-24 14:18:30|5091.88|5091.88|5091.08|5091.08|5091.88|5091.88|5091.08|5091.08|0
1621865930000|2021-05-24 14:18:50|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|0
1621865940000|2021-05-24 14:19:00|5091.15|5091.15|5091.97|5091.97|5091.97|5091.97|5091.15|5091.15|0
1621865950000|2021-05-24 14:19:10|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|0
1621865960000|2021-05-24 14:19:20|5091.97|5091.97|5092.55|5092.55|5092.55|5092.55|5091.97|5091.97|0
1621865970000|2021-05-24 14:19:30|5092.84|5092.84|5092.16|5092.16|5092.84|5092.84|5092.16|5092.16|0
1621865980000|2021-05-24 14:19:40|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|5092.62|0
1621865990000|2021-05-24 14:19:50|5092.38|5092.38|5091.66|5091.66|5092.38|5092.38|5091.3|5091.3|0
1621866030000|2021-05-24 14:20:30|5091.13|5091.13|5090.7|5090.7|5091.13|5091.13|5090.48|5090.48|0
1621866040000|2021-05-24 14:20:40|5089.83|5089.83|5090.7|5090.7|5090.99|5090.99|5089.83|5089.83|0
1621866050000|2021-05-24 14:20:50|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|0
1621866060000|2021-05-24 14:21:00|5091.66|5091.66|5091.44|5091.44|5091.66|5091.66|5091.44|5091.44|0
1621866070000|2021-05-24 14:21:10|5091.73|5091.73|5091.72|5091.72|5091.73|5091.73|5091.72|5091.72|0
1621866080000|2021-05-24 14:21:20|5091.96|5091.96|5091.91|5091.91|5091.96|5091.96|5091.67|5091.67|0
1621866090000|2021-05-24 14:21:30|5091.89|5091.89|5092.42|5092.42|5092.71|5092.71|5091.84|5091.84|0
1621866110000|2021-05-24 14:21:50|5092.95|5092.95|5093.52|5093.52|5093.52|5093.52|5092.95|5092.95|0
1621866120000|2021-05-24 14:22:00|5094.09|5094.09|5097.68|5097.68|5097.68|5097.68|5094.09|5094.09|0
1621866130000|2021-05-24 14:22:10|5097.47|5097.47|5097.76|5097.76|5097.95|5097.95|5097.47|5097.47|0
1621866140000|2021-05-24 14:22:20|5097.69|5097.69|5097.71|5097.71|5098.24|5098.24|5097.42|5097.42|0
1621866150000|2021-05-24 14:22:30|5097.42|5097.42|5096.72|5096.72|5097.42|5097.42|5096.72|5096.72|0
1621866160000|2021-05-24 14:22:40|5096.14|5096.14|5096.43|5096.43|5096.43|5096.43|5096.14|5096.14|0
1621866170000|2021-05-24 14:22:50|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|0
1621866180000|2021-05-24 14:23:00|5095.95|5095.95|5095.23|5095.23|5095.95|5095.95|5095.23|5095.23|0
1621866200000|2021-05-24 14:23:20|5095.45|5095.45|5095.45|5095.45|5095.45|5095.45|5095.45|5095.45|0
1621866210000|2021-05-24 14:23:30|5096.36|5096.36|5096.36|5096.36|5096.36|5096.36|5096.36|5096.36|0
1621866220000|2021-05-24 14:23:40|5096.12|5096.12|5094.51|5094.51|5096.12|5096.12|5094.51|5094.51|0
1621866230000|2021-05-24 14:23:50|5094.43|5094.43|5093.12|5093.12|5094.43|5094.43|5092.9|5092.9|0
1621866250000|2021-05-24 14:24:10|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|5092.9|0
1621866260000|2021-05-24 14:24:20|5092.66|5092.66|5091.12|5091.12|5092.66|5092.66|5091.12|5091.12|0
1621866270000|2021-05-24 14:24:30|5090.83|5090.83|5090.79|5090.79|5090.83|5090.83|5090.79|5090.79|0
1621866280000|2021-05-24 14:24:40|5091.08|5091.08|5090.97|5090.97|5091.37|5091.37|5090.97|5090.97|0
1621866290000|2021-05-24 14:24:50|5091.26|5091.26|5091.5|5091.5|5091.5|5091.5|5091.26|5091.26|0
1621866300000|2021-05-24 14:25:00|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|0
1621866310000|2021-05-24 14:25:10|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|0
1621866320000|2021-05-24 14:25:20|5091.02|5091.02|5090.8|5090.8|5091.02|5091.02|5090.8|5090.8|0
1621866330000|2021-05-24 14:25:30|5090.58|5090.58|5090.8|5090.8|5090.8|5090.8|5090.58|5090.58|0
1621866340000|2021-05-24 14:25:40|5091.04|5091.04|5091.55|5091.55|5091.55|5091.55|5091.04|5091.04|0
1621866350000|2021-05-24 14:25:50|5091.83|5091.83|5092.07|5092.07|5092.31|5092.31|5091.83|5091.83|0
1621866390000|2021-05-24 14:26:30|5092.65|5092.65|5092.89|5092.89|5092.89|5092.89|5092.65|5092.65|0
1621866400000|2021-05-24 14:26:40|5093.32|5093.32|5093.11|5093.11|5093.32|5093.32|5093.11|5093.11|0
1621866410000|2021-05-24 14:26:50|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|5092.87|0
1621866420000|2021-05-24 14:27:00|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|5092.63|0
1621866430000|2021-05-24 14:27:10|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|0
1621866440000|2021-05-24 14:27:20|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|5091.26|0
1621866450000|2021-05-24 14:27:30|5091.55|5091.55|5092.02|5092.02|5092.02|5092.02|5091.5|5091.5|0
1621866460000|2021-05-24 14:27:40|5091.78|5091.78|5091.78|5091.78|5092|5092|5091.78|5091.78|0
1621866480000|2021-05-24 14:28:00|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|5091.5|0
1621866490000|2021-05-24 14:28:10|5091.26|5091.26|5091.27|5091.27|5091.27|5091.27|5091.22|5091.22|0
1621866500000|2021-05-24 14:28:20|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|0
1621866510000|2021-05-24 14:28:30|5091.32|5091.32|5091.11|5091.11|5091.32|5091.32|5091.11|5091.11|0
1621866520000|2021-05-24 14:28:40|5090.82|5090.82|5090.6|5090.6|5090.82|5090.82|5090.6|5090.6|0
1621866540000|2021-05-24 14:29:00|5090.36|5090.36|5090.84|5090.84|5090.84|5090.84|5090.36|5090.36|0
1621866550000|2021-05-24 14:29:10|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|5091.13|0
1621866560000|2021-05-24 14:29:20|5091.42|5091.42|5091.06|5091.06|5091.63|5091.63|5091.06|5091.06|0
1621866570000|2021-05-24 14:29:30|5090.84|5090.84|5090.62|5090.62|5090.84|5090.84|5090.62|5090.62|0
1621866580000|2021-05-24 14:29:40|5090.15|5090.15|5090.72|5090.72|5090.96|5090.96|5090.15|5090.15|0
1621866590000|2021-05-24 14:29:50|5090.44|5090.44|5090.15|5090.15|5090.44|5090.44|5090.15|5090.15|0
1621866610000|2021-05-24 14:30:10|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|5090.39|0
1621866620000|2021-05-24 14:30:20|5090.62|5090.62|5091.63|5091.63|5091.63|5091.63|5090.62|5090.62|0
1621866640000|2021-05-24 14:30:40|5091.4|5091.4|5089.59|5089.59|5091.4|5091.4|5089.59|5089.59|0
1621866650000|2021-05-24 14:30:50|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|5089.11|0
1621866660000|2021-05-24 14:31:00|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|0
1621866670000|2021-05-24 14:31:10|5088.35|5088.35|5088.3|5088.3|5088.35|5088.35|5088.3|5088.3|0
1621866690000|2021-05-24 14:31:30|5088.01|5088.01|5087.72|5087.72|5088.01|5088.01|5087.72|5087.72|0
1621866700000|2021-05-24 14:31:40|5088.2|5088.2|5087.67|5087.67|5088.42|5088.42|5087.67|5087.67|0
1621866710000|2021-05-24 14:31:50|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|0
1621866720000|2021-05-24 14:32:00|5087.72|5087.72|5088.97|5088.97|5088.97|5088.97|5087.5|5087.5|0
1621866730000|2021-05-24 14:32:10|5088.68|5088.68|5088.68|5088.68|5088.68|5088.68|5088.68|5088.68|0
1621866740000|2021-05-24 14:32:20|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|0
1621866750000|2021-05-24 14:32:30|5088.93|5088.93|5088.87|5088.87|5088.93|5088.93|5088.87|5088.87|0
1621866760000|2021-05-24 14:32:40|5089.92|5089.92|5089.98|5089.98|5089.98|5089.98|5089.92|5089.92|0
1621866780000|2021-05-24 14:33:00|5090.2|5090.2|5091.85|5091.85|5091.85|5091.85|5090.2|5090.2|0
1621866790000|2021-05-24 14:33:10|5091.37|5091.37|5090.39|5090.39|5091.37|5091.37|5090.39|5090.39|0
1621866800000|2021-05-24 14:33:20|5090.42|5090.42|5091.54|5091.54|5091.54|5091.54|5090.42|5090.42|0
1621866810000|2021-05-24 14:33:30|5092.12|5092.12|5092.12|5092.12|5092.41|5092.41|5091.83|5091.83|0
1621866820000|2021-05-24 14:33:40|5091.83|5091.83|5091.97|5091.97|5092.26|5092.26|5091.83|5091.83|0
1621866830000|2021-05-24 14:33:50|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|0
1621866840000|2021-05-24 14:34:00|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|5091.39|0
1621866850000|2021-05-24 14:34:10|5090.44|5090.44|5089.79|5089.79|5090.44|5090.44|5089.79|5089.79|0
1621866870000|2021-05-24 14:34:30|5089.55|5089.55|5089.54|5089.54|5089.55|5089.55|5089.54|5089.54|0
1621866880000|2021-05-24 14:34:40|5089.3|5089.3|5088.72|5088.72|5089.3|5089.3|5088.72|5088.72|0
1621866890000|2021-05-24 14:34:50|5088.96|5088.96|5089.46|5089.46|5089.46|5089.46|5088.96|5088.96|0
1621866900000|2021-05-24 14:35:00|5088.88|5088.88|5088.85|5088.85|5088.88|5088.88|5088.85|5088.85|0
1621866910000|2021-05-24 14:35:10|5088.82|5088.82|5088.53|5088.53|5088.82|5088.82|5088.53|5088.53|0
1621866920000|2021-05-24 14:35:20|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|0
1621866930000|2021-05-24 14:35:30|5088.58|5088.58|5088.58|5088.58|5088.58|5088.58|5088.58|5088.58|0
1621866940000|2021-05-24 14:35:40|5088.29|5088.29|5088.29|5088.29|5088.29|5088.29|5088.29|5088.29|0
1621866960000|2021-05-24 14:36:00|5088.53|5088.53|5089.85|5089.85|5089.85|5089.85|5088.53|5088.53|0
1621866970000|2021-05-24 14:36:10|5090.38|5090.38|5090.4|5090.4|5090.62|5090.62|5090.38|5090.38|0
1621866980000|2021-05-24 14:36:20|5090.69|5090.69|5090.72|5090.72|5091.25|5091.25|5090.69|5090.69|0
1621866990000|2021-05-24 14:36:30|5090.7|5090.7|5091.85|5091.85|5091.85|5091.85|5090.7|5090.7|0
1621867000000|2021-05-24 14:36:40|5092.28|5092.28|5092.63|5092.63|5092.63|5092.63|5092.28|5092.28|0
1621867020000|2021-05-24 14:37:00|5092.39|5092.39|5091.72|5091.72|5092.39|5092.39|5091.72|5091.72|0
1621867030000|2021-05-24 14:37:10|5092.01|5092.01|5091.72|5091.72|5092.01|5092.01|5091.72|5091.72|0
1621867040000|2021-05-24 14:37:20|5091.69|5091.69|5091.93|5091.93|5091.93|5091.93|5091.69|5091.69|0
1621867050000|2021-05-24 14:37:30|5092.51|5092.51|5092.22|5092.22|5092.79|5092.79|5092.22|5092.22|0
1621867060000|2021-05-24 14:37:40|5092.74|5092.74|5093|5093|5093.03|5093.03|5092.71|5092.71|0
1621867070000|2021-05-24 14:37:50|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|5093.03|0
1621867080000|2021-05-24 14:38:00|5094.74|5094.74|5094.74|5094.74|5094.74|5094.74|5094.74|5094.74|0
1621867090000|2021-05-24 14:38:10|5094.5|5094.5|5093.68|5093.68|5094.5|5094.5|5093.68|5093.68|0
1621867100000|2021-05-24 14:38:20|5093.97|5093.97|5093.99|5093.99|5094.21|5094.21|5093.97|5093.97|0
1621867110000|2021-05-24 14:38:30|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|5093.7|0
1621867120000|2021-05-24 14:38:40|5093.41|5093.41|5091.98|5091.98|5093.41|5093.41|5091.98|5091.98|0
1621867130000|2021-05-24 14:38:50|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|5091.69|0
1621867140000|2021-05-24 14:39:00|5091.4|5091.4|5091.13|5091.13|5091.4|5091.4|5091.13|5091.13|0
1621867150000|2021-05-24 14:39:10|5091.42|5091.42|5091.44|5091.44|5091.44|5091.44|5091.42|5091.42|0
1621867170000|2021-05-24 14:39:30|5091.73|5091.73|5091.45|5091.45|5091.73|5091.73|5091.44|5091.44|0
1621867190000|2021-05-24 14:39:50|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|0
1621867200000|2021-05-24 14:40:00|5091.45|5091.45|5089.75|5089.75|5091.45|5091.45|5089.75|5089.75|0
1621867210000|2021-05-24 14:40:10|5089.7|5089.7|5091.24|5091.24|5091.24|5091.24|5089.7|5089.7|0
1621867220000|2021-05-24 14:40:20|5091|5091|5091|5091|5091|5091|5091|5091|0
1621867230000|2021-05-24 14:40:30|5091.29|5091.29|5091.31|5091.31|5091.31|5091.31|5091.29|5091.29|0
1621867240000|2021-05-24 14:40:40|5091.55|5091.55|5091.26|5091.26|5091.55|5091.55|5091.26|5091.26|0
1621867250000|2021-05-24 14:40:50|5091.04|5091.04|5091.04|5091.04|5091.04|5091.04|5091.04|5091.04|0
1621867260000|2021-05-24 14:41:00|5091.08|5091.08|5091.51|5091.51|5091.51|5091.51|5091.08|5091.08|0
1621867270000|2021-05-24 14:41:10|5091.75|5091.75|5092.21|5092.21|5092.21|5092.21|5091.75|5091.75|0
1621867280000|2021-05-24 14:41:20|5091.97|5091.97|5091.66|5091.66|5091.97|5091.97|5091.66|5091.66|0
1621867290000|2021-05-24 14:41:30|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|5091.23|0
1621867300000|2021-05-24 14:41:40|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|5091.47|0
1621867310000|2021-05-24 14:41:50|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|5091.76|0
1621867320000|2021-05-24 14:42:00|5091.47|5091.47|5089.89|5089.89|5091.47|5091.47|5089.89|5089.89|0
1621867330000|2021-05-24 14:42:10|5089.24|5089.24|5089.04|5089.04|5089.28|5089.28|5089.04|5089.04|0
1621867340000|2021-05-24 14:42:20|5089.52|5089.52|5089.28|5089.28|5089.57|5089.57|5089.28|5089.28|0
1621867360000|2021-05-24 14:42:40|5089.52|5089.52|5089.13|5089.13|5089.66|5089.66|5089.13|5089.13|0
1621867370000|2021-05-24 14:42:50|5088.7|5088.7|5088.7|5088.7|5088.7|5088.7|5088.7|5088.7|0
1621867380000|2021-05-24 14:43:00|5089.23|5089.23|5089.52|5089.52|5089.52|5089.52|5089.23|5089.23|0
1621867390000|2021-05-24 14:43:10|5090.16|5090.16|5089.73|5089.73|5090.16|5090.16|5089.73|5089.73|0
1621867400000|2021-05-24 14:43:20|5089.44|5089.44|5089.15|5089.15|5089.44|5089.44|5089.15|5089.15|0
1621867410000|2021-05-24 14:43:30|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|0
1621867420000|2021-05-24 14:43:40|5088.63|5088.63|5087.47|5087.47|5088.63|5088.63|5087.47|5087.47|0
1621867440000|2021-05-24 14:44:00|5086.75|5086.75|5087.57|5087.57|5087.57|5087.57|5086.75|5086.75|0
1621867450000|2021-05-24 14:44:10|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|0
1621867460000|2021-05-24 14:44:20|5086.69|5086.69|5086.42|5086.42|5086.69|5086.69|5086.42|5086.42|0
1621867470000|2021-05-24 14:44:30|5086.45|5086.45|5086.45|5086.45|5086.45|5086.45|5086.45|5086.45|0
1621867480000|2021-05-24 14:44:40|5086.69|5086.69|5088.34|5088.34|5088.34|5088.34|5086.69|5086.69|0
1621867490000|2021-05-24 14:44:50|5088.1|5088.1|5089.31|5089.31|5089.31|5089.31|5088.06|5088.06|0
1621867500000|2021-05-24 14:45:00|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|5089.02|0
1621867510000|2021-05-24 14:45:10|5088.73|5088.73|5088.7|5088.7|5088.73|5088.73|5088.7|5088.7|0
1621867520000|2021-05-24 14:45:20|5088.99|5088.99|5088.1|5088.1|5088.99|5088.99|5088.1|5088.1|0
1621867530000|2021-05-24 14:45:30|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|0
1621867540000|2021-05-24 14:45:40|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|0
1621867550000|2021-05-24 14:45:50|5087.05|5087.05|5086.81|5086.81|5087.05|5087.05|5086.81|5086.81|0
1621867560000|2021-05-24 14:46:00|5086.79|5086.79|5086.58|5086.58|5086.79|5086.79|5086.58|5086.58|0
1621867570000|2021-05-24 14:46:10|5086|5086|5085.57|5085.57|5086|5086|5085.57|5085.57|0
1621867580000|2021-05-24 14:46:20|5085.55|5085.55|5085.53|5085.53|5085.55|5085.55|5085.31|5085.31|0
1621867590000|2021-05-24 14:46:30|5085.77|5085.77|5086.06|5086.06|5086.06|5086.06|5085.77|5085.77|0
1621867600000|2021-05-24 14:46:40|5086.03|5086.03|5085.98|5085.98|5086.03|5086.03|5085.98|5085.98|0
1621867610000|2021-05-24 14:46:50|5085.69|5085.69|5085.74|5085.74|5085.98|5085.98|5085.69|5085.69|0
1621867630000|2021-05-24 14:47:10|5085.53|5085.53|5085.48|5085.48|5085.53|5085.53|5085.24|5085.24|0
1621867650000|2021-05-24 14:47:30|5085.72|5085.72|5087.69|5087.69|5087.69|5087.69|5085.72|5085.72|0
1621867660000|2021-05-24 14:47:40|5088.43|5088.43|5087.9|5087.9|5088.43|5088.43|5087.9|5087.9|0
1621867680000|2021-05-24 14:48:00|5088.19|5088.19|5088.92|5088.92|5088.92|5088.92|5088.19|5088.19|0
1621867690000|2021-05-24 14:48:10|5088.68|5088.68|5088.39|5088.39|5088.68|5088.68|5088.39|5088.39|0
1621867700000|2021-05-24 14:48:20|5088.17|5088.17|5088.99|5088.99|5088.99|5088.99|5088.17|5088.17|0
1621867710000|2021-05-24 14:48:30|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|5089.42|0
1621867720000|2021-05-24 14:48:40|5089.41|5089.41|5089.41|5089.41|5089.41|5089.41|5089.41|5089.41|0
1621867730000|2021-05-24 14:48:50|5088.91|5088.91|5088.67|5088.67|5088.91|5088.91|5088.67|5088.67|0
1621867740000|2021-05-24 14:49:00|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|5088.91|0
1621867760000|2021-05-24 14:49:20|5088.95|5088.95|5088.95|5088.95|5088.95|5088.95|5088.95|5088.95|0
1621867780000|2021-05-24 14:49:40|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|5088.71|0
1621867800000|2021-05-24 14:50:00|5088.95|5088.95|5088.95|5088.95|5088.95|5088.95|5088.95|5088.95|0
1621867810000|2021-05-24 14:50:10|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|0
1621867820000|2021-05-24 14:50:20|5089.48|5089.48|5087.92|5087.92|5090.2|5090.2|5087.92|5087.92|0
1621867830000|2021-05-24 14:50:30|5087.68|5087.68|5087.68|5087.68|5087.68|5087.68|5087.68|5087.68|0
1621867840000|2021-05-24 14:50:40|5088.21|5088.21|5088.5|5088.5|5088.5|5088.5|5088.21|5088.21|0
1621867860000|2021-05-24 14:51:00|5088.79|5088.79|5090.64|5090.64|5090.64|5090.64|5088.79|5088.79|0
1621867870000|2021-05-24 14:51:10|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|5090.35|0
1621867880000|2021-05-24 14:51:20|5090.37|5090.37|5090.67|5090.67|5090.67|5090.67|5090.15|5090.15|0
1621867900000|2021-05-24 14:51:40|5090.69|5090.69|5091.23|5091.23|5091.23|5091.23|5090.69|5090.69|0
1621867910000|2021-05-24 14:51:50|5091.88|5091.88|5092.88|5092.88|5092.88|5092.88|5091.88|5091.88|0
1621867920000|2021-05-24 14:52:00|5092.91|5092.91|5093.32|5093.32|5093.32|5093.32|5092.87|5092.87|0
1621867930000|2021-05-24 14:52:10|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|0
1621867940000|2021-05-24 14:52:20|5094.07|5094.07|5094.07|5094.07|5094.07|5094.07|5094.07|5094.07|0
1621867950000|2021-05-24 14:52:30|5094.36|5094.36|5093.83|5093.83|5094.36|5094.36|5093.83|5093.83|0
1621867960000|2021-05-24 14:52:40|5094.04|5094.04|5095.77|5095.77|5095.77|5095.77|5094.04|5094.04|0
1621867970000|2021-05-24 14:52:50|5095.48|5095.48|5095.25|5095.25|5095.49|5095.49|5095.25|5095.25|0
1621867980000|2021-05-24 14:53:00|5094.96|5094.96|5094.08|5094.08|5094.96|5094.96|5094.07|5094.07|0
1621867990000|2021-05-24 14:53:10|5094.51|5094.51|5095.32|5095.32|5095.32|5095.32|5094.51|5094.51|0
1621868000000|2021-05-24 14:53:20|5095.03|5095.03|5095.03|5095.03|5095.03|5095.03|5095.03|5095.03|0
1621868010000|2021-05-24 14:53:30|5094.38|5094.38|5094.38|5094.38|5094.38|5094.38|5094.38|5094.38|0
1621868020000|2021-05-24 14:53:40|5093.91|5093.91|5093.63|5093.63|5093.91|5093.91|5093.62|5093.62|0
1621868030000|2021-05-24 14:53:50|5093.92|5093.92|5092.32|5092.32|5093.92|5093.92|5091.55|5091.55|0
1621868060000|2021-05-24 14:54:20|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|5092.99|0
1621868080000|2021-05-24 14:54:40|5092.78|5092.78|5092.78|5092.78|5092.78|5092.78|5092.78|5092.78|0
1621868090000|2021-05-24 14:54:50|5092.56|5092.56|5092.32|5092.32|5092.56|5092.56|5092.32|5092.32|0
1621868100000|2021-05-24 14:55:00|5091.74|5091.74|5091.77|5091.77|5091.77|5091.77|5091.03|5091.03|0
1621868110000|2021-05-24 14:55:10|5091.73|5091.73|5091.69|5091.69|5091.73|5091.73|5091.69|5091.69|0
1621868120000|2021-05-24 14:55:20|5091.4|5091.4|5091.68|5091.68|5091.74|5091.74|5091.16|5091.16|0
1621868130000|2021-05-24 14:55:30|5091.69|5091.69|5091.65|5091.65|5091.69|5091.69|5091.65|5091.65|0
1621868140000|2021-05-24 14:55:40|5091.89|5091.89|5091.31|5091.31|5091.89|5091.89|5091.31|5091.31|0
1621868150000|2021-05-24 14:55:50|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|5091.07|0
1621868170000|2021-05-24 14:56:10|5090.86|5090.86|5090.86|5090.86|5090.86|5090.86|5090.86|5090.86|0
1621868180000|2021-05-24 14:56:20|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|0
1621868190000|2021-05-24 14:56:30|5090.62|5090.62|5090.91|5090.91|5090.91|5090.91|5090.62|5090.62|0
1621868220000|2021-05-24 14:57:00|5090.69|5090.69|5091.19|5091.19|5091.19|5091.19|5090.69|5090.69|0
1621868230000|2021-05-24 14:57:10|5090.98|5090.98|5090.28|5090.28|5090.98|5090.98|5090.28|5090.28|0
1621868240000|2021-05-24 14:57:20|5090.52|5090.52|5090.74|5090.74|5090.74|5090.74|5090.31|5090.31|0
1621868250000|2021-05-24 14:57:30|5090.45|5090.45|5090.45|5090.45|5090.45|5090.45|5090.45|5090.45|0
1621868260000|2021-05-24 14:57:40|5090.47|5090.47|5090.08|5090.08|5090.47|5090.47|5089.8|5089.8|0
1621868270000|2021-05-24 14:57:50|5089.8|5089.8|5090.32|5090.32|5090.32|5090.32|5089.8|5089.8|0
1621868280000|2021-05-24 14:58:00|5090.08|5090.08|5090.07|5090.07|5090.08|5090.08|5090.07|5090.07|0
1621868290000|2021-05-24 14:58:10|5089.64|5089.64|5089.35|5089.35|5089.64|5089.64|5089.35|5089.35|0
1621868310000|2021-05-24 14:58:30|5089.56|5089.56|5089.56|5089.56|5089.56|5089.56|5089.56|5089.56|0
1621868320000|2021-05-24 14:58:40|5089.13|5089.13|5089.99|5089.99|5089.99|5089.99|5089.12|5089.12|0
1621868330000|2021-05-24 14:58:50|5089.7|5089.7|5089.94|5089.94|5089.94|5089.94|5089.7|5089.7|0
1621868340000|2021-05-24 14:59:00|5090.8|5090.8|5091.55|5091.55|5091.55|5091.55|5090.59|5090.59|0
1621868350000|2021-05-24 14:59:10|5091.12|5091.12|5090.88|5090.88|5091.12|5091.12|5090.88|5090.88|0
1621868360000|2021-05-24 14:59:20|5090.91|5090.91|5090.63|5090.63|5090.92|5090.92|5090.63|5090.63|0
1621868370000|2021-05-24 14:59:30|5090.85|5090.85|5090.58|5090.58|5090.85|5090.85|5090.58|5090.58|0
1621868390000|2021-05-24 14:59:50|5090.55|5090.55|5091.36|5091.36|5091.36|5091.36|5090.49|5090.49|0
1621868400000|2021-05-24 15:00:00|5091.07|5091.07|5091.72|5091.72|5091.74|5091.74|5091.05|5091.05|0
1621868410000|2021-05-24 15:00:10|5091.93|5091.93|5092.51|5092.51|5092.51|5092.51|5091.93|5091.93|0
1621868420000|2021-05-24 15:00:20|5092.01|5092.01|5092.01|5092.01|5092.01|5092.01|5092.01|5092.01|0
1621868430000|2021-05-24 15:00:30|5092.25|5092.25|5092.77|5092.77|5092.77|5092.77|5092.25|5092.25|0
1621868440000|2021-05-24 15:00:40|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|0
1621868450000|2021-05-24 15:00:50|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|0
1621868460000|2021-05-24 15:01:00|5092.84|5092.84|5092.26|5092.26|5092.84|5092.84|5092.26|5092.26|0
1621868470000|2021-05-24 15:01:10|5092.55|5092.55|5093.68|5093.68|5093.9|5093.9|5092.55|5092.55|0
1621868480000|2021-05-24 15:01:20|5093.9|5093.9|5093.9|5093.9|5093.9|5093.9|5093.9|5093.9|0
1621868490000|2021-05-24 15:01:30|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|5093.61|0
1621868500000|2021-05-24 15:01:40|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|0
1621868510000|2021-05-24 15:01:50|5092.94|5092.94|5093.17|5093.17|5093.17|5093.17|5092.94|5092.94|0
1621868520000|2021-05-24 15:02:00|5092.89|5092.89|5092.89|5092.89|5092.89|5092.89|5092.89|5092.89|0
1621868530000|2021-05-24 15:02:10|5092.92|5092.92|5092.89|5092.89|5092.92|5092.92|5092.89|5092.89|0
1621868540000|2021-05-24 15:02:20|5092.9|5092.9|5093.62|5093.62|5093.62|5093.62|5092.9|5092.9|0
1621868550000|2021-05-24 15:02:30|5094.15|5094.15|5095.35|5095.35|5095.35|5095.35|5094.15|5094.15|0
1621868560000|2021-05-24 15:02:40|5095.32|5095.32|5094.56|5094.56|5095.32|5095.32|5094.56|5094.56|0
1621868570000|2021-05-24 15:02:50|5094.32|5094.32|5093.69|5093.69|5094.32|5094.32|5093.67|5093.67|0
1621868580000|2021-05-24 15:03:00|5093.45|5093.45|5093.44|5093.44|5093.45|5093.45|5093.42|5093.42|0
1621868590000|2021-05-24 15:03:10|5093.46|5093.46|5093.67|5093.67|5093.67|5093.67|5093.46|5093.46|0
1621868600000|2021-05-24 15:03:20|5093.96|5093.96|5093.96|5093.96|5093.96|5093.96|5093.96|5093.96|0
1621868610000|2021-05-24 15:03:30|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|0
1621868620000|2021-05-24 15:03:40|5094.42|5094.42|5094.22|5094.22|5094.43|5094.43|5094.22|5094.22|0
1621868630000|2021-05-24 15:03:50|5093.98|5093.98|5093.53|5093.53|5094.02|5094.02|5093.47|5093.47|0
1621868640000|2021-05-24 15:04:00|5093.29|5093.29|5093.41|5093.41|5094.44|5094.44|5093.29|5093.29|0
1621868650000|2021-05-24 15:04:10|5093.44|5093.44|5092.94|5092.94|5093.44|5093.44|5092.94|5092.94|0
1621868660000|2021-05-24 15:04:20|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|0
1621868670000|2021-05-24 15:04:30|5093.55|5093.55|5094.59|5094.59|5094.87|5094.87|5093.55|5093.55|0
1621868680000|2021-05-24 15:04:40|5094.57|5094.57|5094.44|5094.44|5094.57|5094.57|5094.44|5094.44|0
1621868700000|2021-05-24 15:05:00|5094.73|5094.73|5094.73|5094.73|5094.73|5094.73|5094.73|5094.73|0
1621868710000|2021-05-24 15:05:10|5095.31|5095.31|5094.16|5094.16|5095.31|5095.31|5094.16|5094.16|0
1621868720000|2021-05-24 15:05:20|5093.94|5093.94|5093.93|5093.93|5093.96|5093.96|5093.93|5093.93|0
1621868730000|2021-05-24 15:05:30|5094.21|5094.21|5094.5|5094.5|5094.5|5094.5|5093.97|5093.97|0
1621868740000|2021-05-24 15:05:40|5094.71|5094.71|5094.71|5094.71|5094.71|5094.71|5094.71|5094.71|0
1621868750000|2021-05-24 15:05:50|5095|5095|5095.51|5095.51|5095.51|5095.51|5095|5095|0
1621868760000|2021-05-24 15:06:00|5095.75|5095.75|5095.81|5095.81|5096.1|5096.1|5095.75|5095.75|0
1621868770000|2021-05-24 15:06:10|5095.35|5095.35|5094.11|5094.11|5095.35|5095.35|5094.11|5094.11|0
1621868780000|2021-05-24 15:06:20|5093.82|5093.82|5093.08|5093.08|5093.82|5093.82|5093.08|5093.08|0
1621868790000|2021-05-24 15:06:30|5092.86|5092.86|5092.29|5092.29|5092.86|5092.86|5092.29|5092.29|0
1621868810000|2021-05-24 15:06:50|5092.05|5092.05|5092.05|5092.05|5092.05|5092.05|5092.05|5092.05|0
1621868820000|2021-05-24 15:07:00|5092|5092|5091.27|5091.27|5092|5092|5091.27|5091.27|0
1621868830000|2021-05-24 15:07:10|5090.98|5090.98|5090.75|5090.75|5090.98|5090.98|5090.75|5090.75|0
1621868840000|2021-05-24 15:07:20|5091.33|5091.33|5090.63|5090.63|5091.33|5091.33|5090.63|5090.63|0
1621868850000|2021-05-24 15:07:30|5090.34|5090.34|5090.63|5090.63|5090.63|5090.63|5090.34|5090.34|0
1621868870000|2021-05-24 15:07:50|5090.6|5090.6|5090.29|5090.29|5090.6|5090.6|5090.03|5090.03|0
1621868880000|2021-05-24 15:08:00|5090.87|5090.87|5091.32|5091.32|5091.32|5091.32|5090.87|5090.87|0
1621868890000|2021-05-24 15:08:10|5091.56|5091.56|5091.35|5091.35|5091.78|5091.78|5091.35|5091.35|0
1621868900000|2021-05-24 15:08:20|5091.06|5091.06|5090.53|5090.53|5091.06|5091.06|5090.53|5090.53|0
1621868910000|2021-05-24 15:08:30|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|0
1621868940000|2021-05-24 15:09:00|5091.15|5091.15|5090.93|5090.93|5091.15|5091.15|5090.93|5090.93|0
1621868960000|2021-05-24 15:09:20|5090.91|5090.91|5090.91|5090.91|5090.91|5090.91|5090.91|5090.91|0
1621868970000|2021-05-24 15:09:30|5090.63|5090.63|5091.82|5091.82|5092.16|5092.16|5090.63|5090.63|0
1621868980000|2021-05-24 15:09:40|5092.11|5092.11|5092.14|5092.14|5092.15|5092.15|5092.11|5092.11|0
1621868990000|2021-05-24 15:09:50|5092.35|5092.35|5092.14|5092.14|5092.57|5092.57|5092.14|5092.14|0
1621869000000|2021-05-24 15:10:00|5092.16|5092.16|5091.67|5091.67|5092.16|5092.16|5091.67|5091.67|0
1621869010000|2021-05-24 15:10:10|5091.96|5091.96|5092.63|5092.63|5092.63|5092.63|5091.96|5091.96|0
1621869020000|2021-05-24 15:10:20|5092.87|5092.87|5093.16|5093.16|5093.16|5093.16|5092.87|5092.87|0
1621869040000|2021-05-24 15:10:40|5092.87|5092.87|5092.63|5092.63|5092.87|5092.87|5092.63|5092.63|0
1621869050000|2021-05-24 15:10:50|5092.39|5092.39|5091.14|5091.14|5092.39|5092.39|5091.14|5091.14|0
1621869080000|2021-05-24 15:11:20|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|5090.69|0
1621869090000|2021-05-24 15:11:30|5090.4|5090.4|5089.2|5089.2|5090.4|5090.4|5089.2|5089.2|0
1621869100000|2021-05-24 15:11:40|5088.99|5088.99|5088.75|5088.75|5088.99|5088.99|5088.75|5088.75|0
1621869110000|2021-05-24 15:11:50|5089.22|5089.22|5090.23|5090.23|5090.23|5090.23|5089.22|5089.22|0
1621869120000|2021-05-24 15:12:00|5089.95|5089.95|5090.18|5090.18|5090.18|5090.18|5089.95|5089.95|0
1621869140000|2021-05-24 15:12:20|5090.62|5090.62|5090.62|5090.62|5090.62|5090.62|5090.62|5090.62|0
1621869150000|2021-05-24 15:12:30|5090.91|5090.91|5090.91|5090.91|5090.91|5090.91|5090.91|5090.91|0
1621869160000|2021-05-24 15:12:40|5091.14|5091.14|5091.14|5091.14|5091.15|5091.15|5090.62|5090.62|0
1621869170000|2021-05-24 15:12:50|5091.79|5091.79|5091.57|5091.57|5091.79|5091.79|5091.57|5091.57|0
1621869180000|2021-05-24 15:13:00|5091.81|5091.81|5091.85|5091.85|5091.85|5091.85|5091.81|5091.81|0
1621869190000|2021-05-24 15:13:10|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|5092.06|0
1621869200000|2021-05-24 15:13:20|5092.02|5092.02|5092.31|5092.31|5092.31|5092.31|5091.57|5091.57|0
1621869210000|2021-05-24 15:13:30|5092.02|5092.02|5091.33|5091.33|5092.02|5092.02|5091.33|5091.33|0
1621869230000|2021-05-24 15:13:50|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|0
1621869240000|2021-05-24 15:14:00|5091.61|5091.61|5091.61|5091.61|5091.61|5091.61|5091.61|5091.61|0
1621869250000|2021-05-24 15:14:10|5091.39|5091.39|5090.36|5090.36|5091.39|5091.39|5090.32|5090.32|0
1621869260000|2021-05-24 15:14:20|5090.65|5090.65|5090.65|5090.65|5090.65|5090.65|5090.65|5090.65|0
1621869270000|2021-05-24 15:14:30|5090.63|5090.63|5090.63|5090.63|5090.63|5090.63|5090.63|5090.63|0
1621869280000|2021-05-24 15:14:40|5090.92|5090.92|5091.4|5091.4|5091.4|5091.4|5090.63|5090.63|0
1621869290000|2021-05-24 15:14:50|5092.05|5092.05|5092.34|5092.34|5092.34|5092.34|5092.05|5092.05|0
1621869300000|2021-05-24 15:15:00|5092.58|5092.58|5092.58|5092.58|5092.58|5092.58|5092.58|5092.58|0
1621869320000|2021-05-24 15:15:20|5092.29|5092.29|5092.5|5092.5|5093.1|5093.1|5092.28|5092.28|0
1621869330000|2021-05-24 15:15:30|5092.52|5092.52|5092.49|5092.49|5092.52|5092.52|5092.49|5092.49|0
1621869340000|2021-05-24 15:15:40|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|0
1621869350000|2021-05-24 15:15:50|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|0
1621869360000|2021-05-24 15:16:00|5092.56|5092.56|5093.23|5093.23|5093.74|5093.74|5092.56|5092.56|0
1621869370000|2021-05-24 15:16:10|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|0
1621869380000|2021-05-24 15:16:20|5093.3|5093.3|5093.32|5093.32|5093.32|5093.32|5093.3|5093.3|0
1621869390000|2021-05-24 15:16:30|5093.08|5093.08|5093.08|5093.08|5093.08|5093.08|5093.08|5093.08|0
1621869400000|2021-05-24 15:16:40|5093.09|5093.09|5093.32|5093.32|5093.32|5093.32|5093.09|5093.09|0
1621869410000|2021-05-24 15:16:50|5093.61|5093.61|5093.28|5093.28|5093.61|5093.61|5093.28|5093.28|0
1621869420000|2021-05-24 15:17:00|5093.04|5093.04|5092.26|5092.26|5093.07|5093.07|5092.26|5092.26|0
1621869430000|2021-05-24 15:17:10|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|5092.04|0
1621869440000|2021-05-24 15:17:20|5091.47|5091.47|5090.29|5090.29|5091.47|5091.47|5090.29|5090.29|0
1621869450000|2021-05-24 15:17:30|5090.01|5090.01|5089.72|5089.72|5090.01|5090.01|5089.72|5089.72|0
1621869460000|2021-05-24 15:17:40|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|0
1621869470000|2021-05-24 15:17:50|5090.27|5090.27|5091.47|5091.47|5091.47|5091.47|5090.27|5090.27|0
1621869480000|2021-05-24 15:18:00|5090.89|5090.89|5092.53|5092.53|5092.53|5092.53|5090.89|5090.89|0
1621869490000|2021-05-24 15:18:10|5092.5|5092.5|5092.5|5092.5|5092.5|5092.5|5092.5|5092.5|0
1621869500000|2021-05-24 15:18:20|5093.08|5093.08|5093.97|5093.97|5093.97|5093.97|5093.08|5093.08|0
1621869510000|2021-05-24 15:18:30|5093.99|5093.99|5093.99|5093.99|5093.99|5093.99|5093.99|5093.99|0
1621869530000|2021-05-24 15:18:50|5093.77|5093.77|5094.79|5094.79|5094.79|5094.79|5093.77|5093.77|0
1621869540000|2021-05-24 15:19:00|5094.81|5094.81|5094.51|5094.51|5094.81|5094.81|5094.23|5094.23|0
1621869550000|2021-05-24 15:19:10|5094.22|5094.22|5094.62|5094.62|5094.65|5094.65|5094.22|5094.22|0
1621869560000|2021-05-24 15:19:20|5094.91|5094.91|5095.16|5095.16|5095.16|5095.16|5094.91|5094.91|0
1621869570000|2021-05-24 15:19:30|5094.92|5094.92|5094.97|5094.97|5094.97|5094.97|5094.92|5094.92|0
1621869580000|2021-05-24 15:19:40|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|0
1621869590000|2021-05-24 15:19:50|5094.66|5094.66|5094.21|5094.21|5094.66|5094.66|5094.21|5094.21|0
1621869600000|2021-05-24 15:20:00|5093.63|5093.63|5094.18|5094.18|5094.21|5094.21|5093.63|5093.63|0
1621869610000|2021-05-24 15:20:10|5094.16|5094.16|5094.21|5094.21|5094.21|5094.21|5093.94|5093.94|0
1621869620000|2021-05-24 15:20:20|5094.22|5094.22|5096.03|5096.03|5096.23|5096.23|5094.22|5094.22|0
1621869630000|2021-05-24 15:20:30|5096.25|5096.25|5095.72|5095.72|5096.82|5096.82|5095.43|5095.43|0
1621869640000|2021-05-24 15:20:40|5095.29|5095.29|5095.05|5095.05|5095.29|5095.29|5095.05|5095.05|0
1621869660000|2021-05-24 15:21:00|5095.29|5095.29|5095.29|5095.29|5095.29|5095.29|5094.76|5094.76|0
1621869670000|2021-05-24 15:21:10|5095.5|5095.5|5095.52|5095.52|5095.52|5095.52|5095.5|5095.5|0
1621869680000|2021-05-24 15:21:20|5095.76|5095.76|5095.52|5095.52|5095.81|5095.81|5095.52|5095.52|0
1621869690000|2021-05-24 15:21:30|5095.81|5095.81|5097.25|5097.25|5097.25|5097.25|5095.81|5095.81|0
1621869700000|2021-05-24 15:21:40|5097.46|5097.46|5098.04|5098.04|5098.71|5098.71|5097.46|5097.46|0
1621869710000|2021-05-24 15:21:50|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|0
1621869720000|2021-05-24 15:22:00|5098.3|5098.3|5098.06|5098.06|5098.3|5098.3|5098.06|5098.06|0
1621869730000|2021-05-24 15:22:10|5097.82|5097.82|5096.5|5096.5|5097.82|5097.82|5096.5|5096.5|0
1621869740000|2021-05-24 15:22:20|5096.47|5096.47|5096.47|5096.47|5096.47|5096.47|5096.47|5096.47|0
1621869750000|2021-05-24 15:22:30|5096.18|5096.18|5096.71|5096.71|5096.71|5096.71|5095.89|5095.89|0
1621869760000|2021-05-24 15:22:40|5096.94|5096.94|5096.92|5096.92|5097.21|5097.21|5096.71|5096.71|0
1621869770000|2021-05-24 15:22:50|5097.45|5097.45|5097.17|5097.17|5097.45|5097.45|5097.15|5097.15|0
1621869780000|2021-05-24 15:23:00|5096.88|5096.88|5097.46|5097.46|5097.46|5097.46|5096.88|5096.88|0
1621869790000|2021-05-24 15:23:10|5096.95|5096.95|5096.94|5096.94|5096.95|5096.95|5096.94|5096.94|0
1621869800000|2021-05-24 15:23:20|5096.7|5096.7|5097|5097|5097|5097|5096.7|5096.7|0
1621869810000|2021-05-24 15:23:30|5097.04|5097.04|5099.1|5099.1|5099.1|5099.1|5097.04|5097.04|0
1621869820000|2021-05-24 15:23:40|5098.86|5098.86|5098.41|5098.41|5098.86|5098.86|5098.17|5098.17|0
1621869830000|2021-05-24 15:23:50|5098.19|5098.19|5097.48|5097.48|5098.19|5098.19|5097.48|5097.48|0
1621869840000|2021-05-24 15:24:00|5096.33|5096.33|5096.34|5096.34|5096.34|5096.34|5096.09|5096.09|0
1621869850000|2021-05-24 15:24:10|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|0
1621869860000|2021-05-24 15:24:20|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|0
1621869870000|2021-05-24 15:24:30|5097.16|5097.16|5097.38|5097.38|5097.38|5097.38|5097.16|5097.16|0
1621869880000|2021-05-24 15:24:40|5097.61|5097.61|5097.26|5097.26|5097.61|5097.61|5097.26|5097.26|0
1621869890000|2021-05-24 15:24:50|5097.84|5097.84|5098.05|5098.05|5098.05|5098.05|5097.84|5097.84|0
1621869900000|2021-05-24 15:25:00|5097.48|5097.48|5097.77|5097.77|5097.77|5097.77|5097.48|5097.48|0
1621869910000|2021-05-24 15:25:10|5098.01|5098.01|5097.24|5097.24|5098.01|5098.01|5097.24|5097.24|0
1621869920000|2021-05-24 15:25:20|5097.27|5097.27|5097.03|5097.03|5097.27|5097.27|5097.03|5097.03|0
1621869930000|2021-05-24 15:25:30|5097|5097|5096.97|5096.97|5097|5097|5096.93|5096.93|0
1621869940000|2021-05-24 15:25:40|5096.95|5096.95|5096.48|5096.48|5096.95|5096.95|5096.48|5096.48|0
1621869950000|2021-05-24 15:25:50|5096.71|5096.71|5097.63|5097.63|5097.92|5097.92|5096.48|5096.48|0
1621869960000|2021-05-24 15:26:00|5098.06|5098.06|5099.05|5099.05|5099.05|5099.05|5098.06|5098.06|0
1621869970000|2021-05-24 15:26:10|5098.76|5098.76|5098.81|5098.81|5098.81|5098.81|5098.52|5098.52|0
1621869980000|2021-05-24 15:26:20|5099.1|5099.1|5099.45|5099.45|5099.45|5099.45|5098.83|5098.83|0
1621870000000|2021-05-24 15:26:40|5099.21|5099.21|5100.47|5100.47|5100.47|5100.47|5098.34|5098.34|0
1621870010000|2021-05-24 15:26:50|5100.45|5100.45|5101.39|5101.39|5101.39|5101.39|5100.43|5100.43|0
1621870020000|2021-05-24 15:27:00|5101.41|5101.41|5101.12|5101.12|5101.41|5101.41|5100.83|5100.83|0
1621870030000|2021-05-24 15:27:10|5101.41|5101.41|5101.66|5101.66|5101.66|5101.66|5101.08|5101.08|0
1621870040000|2021-05-24 15:27:20|5101.68|5101.68|5101.68|5101.68|5102.11|5102.11|5101.68|5101.68|0
1621870050000|2021-05-24 15:27:30|5100.86|5100.86|5101.92|5101.92|5101.92|5101.92|5100.86|5100.86|0
1621870060000|2021-05-24 15:27:40|5101.9|5101.9|5101.9|5101.9|5101.9|5101.9|5101.9|5101.9|0
1621870070000|2021-05-24 15:27:50|5102.19|5102.19|5104.11|5104.11|5104.11|5104.11|5102.19|5102.19|0
1621870080000|2021-05-24 15:28:00|5104.35|5104.35|5103.52|5103.52|5104.57|5104.57|5103.52|5103.52|0
1621870090000|2021-05-24 15:28:10|5103.81|5103.81|5104.31|5104.31|5105.42|5105.42|5103.81|5103.81|0
1621870100000|2021-05-24 15:28:20|5104.89|5104.89|5104.57|5104.57|5104.89|5104.89|5104.31|5104.31|0
1621870110000|2021-05-24 15:28:30|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|0
1621870120000|2021-05-24 15:28:40|5104.57|5104.57|5103.86|5103.86|5104.57|5104.57|5103.86|5103.86|0
1621870130000|2021-05-24 15:28:50|5103.64|5103.64|5103.35|5103.35|5103.93|5103.93|5103.07|5103.07|0
1621870140000|2021-05-24 15:29:00|5103.33|5103.33|5106.08|5106.08|5106.08|5106.08|5103.33|5103.33|0
1621870150000|2021-05-24 15:29:10|5105.86|5105.86|5105.65|5105.65|5106.15|5106.15|5105.58|5105.58|0
1621870160000|2021-05-24 15:29:20|5105.41|5105.41|5105.62|5105.62|5105.74|5105.74|5104.25|5104.25|0
1621870170000|2021-05-24 15:29:30|5105.66|5105.66|5106.15|5106.15|5106.2|5106.2|5105.61|5105.61|0
1621870180000|2021-05-24 15:29:40|5105.86|5105.86|5108.03|5108.03|5108.03|5108.03|5105.85|5105.85|0
1621870190000|2021-05-24 15:29:50|5107.79|5107.79|5109.31|5109.31|5109.31|5109.31|5106.28|5106.28|0
1621926900000|2021-05-25 07:15:00|5122.09|5122.09|5123.29|5123.29|5123.29|5123.29|5122.09|5122.09|0
1621926910000|2021-05-25 07:15:10|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|0
1621926920000|2021-05-25 07:15:20|5123.15|5123.15|5125.1|5125.1|5125.1|5125.1|5123.15|5123.15|0
1621926930000|2021-05-25 07:15:30|5125.39|5125.39|5125.13|5125.13|5125.58|5125.58|5125.13|5125.13|0
1621926940000|2021-05-25 07:15:40|5124.84|5124.84|5123.09|5123.09|5124.84|5124.84|5122.87|5122.87|0
1621926950000|2021-05-25 07:15:50|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|0
1621926970000|2021-05-25 07:16:10|5122.08|5122.08|5118.4|5118.4|5122.17|5122.17|5118.4|5118.4|0
1621926980000|2021-05-25 07:16:20|5117.75|5117.75|5117.03|5117.03|5117.75|5117.75|5117.03|5117.03|0
1621926990000|2021-05-25 07:16:30|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|0
1621927000000|2021-05-25 07:16:40|5115.64|5115.64|5113.26|5113.26|5115.93|5115.93|5113.26|5113.26|0
1621927010000|2021-05-25 07:16:50|5113.04|5113.04|5111.37|5111.37|5113.04|5113.04|5111.37|5111.37|0
1621927020000|2021-05-25 07:17:00|5112.73|5112.73|5114.18|5114.18|5114.18|5114.18|5112.73|5112.73|0
1621927030000|2021-05-25 07:17:10|5114.15|5114.15|5114.97|5114.97|5114.97|5114.97|5114.11|5114.11|0
1621927040000|2021-05-25 07:17:20|5113.98|5113.98|5113.59|5113.59|5113.98|5113.98|5113.59|5113.59|0
1621927050000|2021-05-25 07:17:30|5113.3|5113.3|5112.82|5112.82|5113.3|5113.3|5112.82|5112.82|0
1621927060000|2021-05-25 07:17:40|5112.9|5112.9|5112.79|5112.79|5112.9|5112.9|5112.79|5112.79|0
1621927070000|2021-05-25 07:17:50|5113.08|5113.08|5113.08|5113.08|5113.12|5113.12|5113.08|5113.08|0
1621927080000|2021-05-25 07:18:00|5112.79|5112.79|5112.9|5112.9|5112.9|5112.9|5112.79|5112.79|0
1621927090000|2021-05-25 07:18:10|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1621927100000|2021-05-25 07:18:20|5112.28|5112.28|5112.71|5112.71|5112.71|5112.71|5112.28|5112.28|0
1621927110000|2021-05-25 07:18:30|5112.95|5112.95|5113.53|5113.53|5113.53|5113.53|5112.95|5112.95|0
1621927120000|2021-05-25 07:18:40|5111.71|5111.71|5111.71|5111.71|5111.71|5111.71|5111.71|5111.71|0
1621927130000|2021-05-25 07:18:50|5111.28|5111.28|5109.83|5109.83|5111.28|5111.28|5109.83|5109.83|0
1621927140000|2021-05-25 07:19:00|5109.54|5109.54|5109.52|5109.52|5109.95|5109.95|5109.52|5109.52|0
1621927150000|2021-05-25 07:19:10|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|0
1621926900000|2021-05-25 07:15:00|5122.09|5122.09|5123.29|5123.29|5123.29|5123.29|5122.09|5122.09|0
1621927180000|2021-05-25 07:19:40|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|0
1621927190000|2021-05-25 07:19:50|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1621926910000|2021-05-25 07:15:10|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|0
1621927200000|2021-05-25 07:20:00|5108.8|5108.8|5107.07|5107.07|5108.8|5108.8|5107.07|5107.07|0
1621927210000|2021-05-25 07:20:10|5107.64|5107.64|5107.12|5107.12|5107.64|5107.64|5107.12|5107.12|0
1621926920000|2021-05-25 07:15:20|5123.15|5123.15|5125.1|5125.1|5125.1|5125.1|5123.15|5123.15|0
1621927220000|2021-05-25 07:20:20|5106.83|5106.83|5106.55|5106.55|5106.83|5106.83|5106.55|5106.55|0
1621927230000|2021-05-25 07:20:30|5105.68|5105.68|5104.73|5104.73|5105.68|5105.68|5104.73|5104.73|0
1621926930000|2021-05-25 07:15:30|5125.39|5125.39|5125.13|5125.13|5125.58|5125.58|5125.13|5125.13|0
1621927240000|2021-05-25 07:20:40|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|0
1621926940000|2021-05-25 07:15:40|5124.84|5124.84|5123.09|5123.09|5124.84|5124.84|5122.87|5122.87|0
1621927250000|2021-05-25 07:20:50|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|0
1621926950000|2021-05-25 07:15:50|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|0
1621927260000|2021-05-25 07:21:00|5104.7|5104.7|5105.09|5105.09|5105.09|5105.09|5103.62|5103.62|0
1621926970000|2021-05-25 07:16:10|5122.08|5122.08|5118.4|5118.4|5122.17|5122.17|5118.4|5118.4|0
1621927270000|2021-05-25 07:21:10|5104.85|5104.85|5104.77|5104.77|5104.85|5104.85|5104.77|5104.77|0
1621927290000|2021-05-25 07:21:30|5104.48|5104.48|5103.77|5103.77|5104.48|5104.48|5103.77|5103.77|0
1621927300000|2021-05-25 07:21:40|5102.32|5102.32|5101.46|5101.46|5102.32|5102.32|5101.46|5101.46|0
1621926980000|2021-05-25 07:16:20|5117.75|5117.75|5117.03|5117.03|5117.75|5117.75|5117.03|5117.03|0
1621927310000|2021-05-25 07:21:50|5101.75|5101.75|5099.59|5099.59|5101.75|5101.75|5099.59|5099.59|0
1621927320000|2021-05-25 07:22:00|5099.68|5099.68|5100.38|5100.38|5100.38|5100.38|5099.68|5099.68|0
1621926990000|2021-05-25 07:16:30|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|5116.79|0
1621927330000|2021-05-25 07:22:10|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|0
1621927000000|2021-05-25 07:16:40|5115.64|5115.64|5113.26|5113.26|5115.93|5115.93|5113.26|5113.26|0
1621927350000|2021-05-25 07:22:30|5099.69|5099.69|5099.52|5099.52|5099.78|5099.78|5099.3|5099.3|0
1621927010000|2021-05-25 07:16:50|5113.04|5113.04|5111.37|5111.37|5113.04|5113.04|5111.37|5111.37|0
1621927360000|2021-05-25 07:22:40|5099.73|5099.73|5100.31|5100.31|5100.31|5100.31|5099.06|5099.06|0
1621927020000|2021-05-25 07:17:00|5112.73|5112.73|5114.18|5114.18|5114.18|5114.18|5112.73|5112.73|0
1621927370000|2021-05-25 07:22:50|5100.6|5100.6|5101.17|5101.17|5101.46|5101.46|5100.6|5100.6|0
1621927030000|2021-05-25 07:17:10|5114.15|5114.15|5114.97|5114.97|5114.97|5114.97|5114.11|5114.11|0
1621927380000|2021-05-25 07:23:00|5100.88|5100.88|5101.46|5101.46|5101.46|5101.46|5100.88|5100.88|0
1621927390000|2021-05-25 07:23:10|5101.75|5101.75|5101.85|5101.85|5101.85|5101.85|5101.75|5101.75|0
1621927040000|2021-05-25 07:17:20|5113.98|5113.98|5113.59|5113.59|5113.98|5113.98|5113.59|5113.59|0
1621927410000|2021-05-25 07:23:30|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|0
1621927050000|2021-05-25 07:17:30|5113.3|5113.3|5112.82|5112.82|5113.3|5113.3|5112.82|5112.82|0
1621927420000|2021-05-25 07:23:40|5101.34|5101.34|5101.63|5101.63|5101.63|5101.63|5101.34|5101.34|0
1621927060000|2021-05-25 07:17:40|5112.9|5112.9|5112.79|5112.79|5112.9|5112.9|5112.79|5112.79|0
1621927430000|2021-05-25 07:23:50|5099.98|5099.98|5098.39|5098.39|5099.98|5099.98|5098.39|5098.39|0
1621927440000|2021-05-25 07:24:00|5098.16|5098.16|5098.74|5098.74|5098.74|5098.74|5098.16|5098.16|0
1621927070000|2021-05-25 07:17:50|5113.08|5113.08|5113.08|5113.08|5113.12|5113.12|5113.08|5113.08|0
1621927450000|2021-05-25 07:24:10|5098.79|5098.79|5098.73|5098.73|5098.79|5098.79|5098.73|5098.73|0
1621927460000|2021-05-25 07:24:20|5098.97|5098.97|5101.34|5101.34|5101.34|5101.34|5098.97|5098.97|0
1621927080000|2021-05-25 07:18:00|5112.79|5112.79|5112.9|5112.9|5112.9|5112.9|5112.79|5112.79|0
1621927470000|2021-05-25 07:24:30|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|0
1621927090000|2021-05-25 07:18:10|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|5112.93|0
1621927480000|2021-05-25 07:24:40|5101.27|5101.27|5101.75|5101.75|5101.75|5101.75|5101.27|5101.27|0
1621927490000|2021-05-25 07:24:50|5101.96|5101.96|5100.79|5100.79|5102.25|5102.25|5100.79|5100.79|0
1621927100000|2021-05-25 07:18:20|5112.28|5112.28|5112.71|5112.71|5112.71|5112.71|5112.28|5112.28|0
1621927500000|2021-05-25 07:25:00|5101.08|5101.08|5100.89|5100.89|5101.08|5101.08|5100.6|5100.6|0
1621927110000|2021-05-25 07:18:30|5112.95|5112.95|5113.53|5113.53|5113.53|5113.53|5112.95|5112.95|0
1621927510000|2021-05-25 07:25:10|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|0
1621927520000|2021-05-25 07:25:20|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|0
1621927120000|2021-05-25 07:18:40|5111.71|5111.71|5111.71|5111.71|5111.71|5111.71|5111.71|5111.71|0
1621927530000|2021-05-25 07:25:30|5103.31|5103.31|5102.45|5102.45|5103.31|5103.31|5102.45|5102.45|0
1621927540000|2021-05-25 07:25:40|5102.16|5102.16|5101.68|5101.68|5102.16|5102.16|5101.68|5101.68|0
1621927130000|2021-05-25 07:18:50|5111.28|5111.28|5109.83|5109.83|5111.28|5111.28|5109.83|5109.83|0
1621927550000|2021-05-25 07:25:50|5100.96|5100.96|5101.44|5101.44|5101.44|5101.44|5100.96|5100.96|0
1621927560000|2021-05-25 07:26:00|5101.15|5101.15|5097.84|5097.84|5101.15|5101.15|5097.84|5097.84|0
1621927140000|2021-05-25 07:19:00|5109.54|5109.54|5109.52|5109.52|5109.95|5109.95|5109.52|5109.52|0
1621927570000|2021-05-25 07:26:10|5096.64|5096.64|5097.25|5097.25|5097.25|5097.25|5096.05|5096.05|0
1621927580000|2021-05-25 07:26:20|5097.27|5097.27|5097.85|5097.85|5097.85|5097.85|5097.27|5097.27|0
1621927150000|2021-05-25 07:19:10|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|5109.23|0
1621927590000|2021-05-25 07:26:30|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|0
1621927600000|2021-05-25 07:26:40|5098.97|5098.97|5098.45|5098.45|5098.97|5098.97|5098.45|5098.45|0
1621927180000|2021-05-25 07:19:40|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|0
1621927610000|2021-05-25 07:26:50|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|0
1621927620000|2021-05-25 07:27:00|5098.21|5098.21|5096.19|5096.19|5098.21|5098.21|5096.19|5096.19|0
1621927190000|2021-05-25 07:19:50|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1621927630000|2021-05-25 07:27:10|5095.9|5095.9|5095.9|5095.9|5096.19|5096.19|5095.9|5095.9|0
1621927640000|2021-05-25 07:27:20|5093.99|5093.99|5093.7|5093.7|5093.99|5093.99|5093.7|5093.7|0
1621927200000|2021-05-25 07:20:00|5108.8|5108.8|5107.07|5107.07|5108.8|5108.8|5107.07|5107.07|0
1621927650000|2021-05-25 07:27:30|5093.99|5093.99|5094.28|5094.28|5094.28|5094.28|5093.99|5093.99|0
1621927660000|2021-05-25 07:27:40|5093.99|5093.99|5093.12|5093.12|5093.99|5093.99|5093.12|5093.12|0
1621927210000|2021-05-25 07:20:10|5107.64|5107.64|5107.12|5107.12|5107.64|5107.64|5107.12|5107.12|0
1621927670000|2021-05-25 07:27:50|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|0
1621927680000|2021-05-25 07:28:00|5094.23|5094.23|5096.53|5096.53|5096.53|5096.53|5093.94|5093.94|0
1621927220000|2021-05-25 07:20:20|5106.83|5106.83|5106.55|5106.55|5106.83|5106.83|5106.55|5106.55|0
1621927690000|2021-05-25 07:28:10|5096.24|5096.24|5095.74|5095.74|5096.24|5096.24|5095.74|5095.74|0
1621927700000|2021-05-25 07:28:20|5096.6|5096.6|5096.32|5096.32|5096.6|5096.6|5096.32|5096.32|0
1621927230000|2021-05-25 07:20:30|5105.68|5105.68|5104.73|5104.73|5105.68|5105.68|5104.73|5104.73|0
1621927710000|2021-05-25 07:28:30|5096.1|5096.1|5095.22|5095.22|5096.1|5096.1|5095.22|5095.22|0
1621927730000|2021-05-25 07:28:50|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|0
1621927240000|2021-05-25 07:20:40|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|5104.49|0
1621927740000|2021-05-25 07:29:00|5096.08|5096.08|5095|5095|5096.08|5096.08|5095|5095|0
1621927750000|2021-05-25 07:29:10|5096.58|5096.58|5097.45|5097.45|5097.45|5097.45|5096.58|5096.58|0
1621927250000|2021-05-25 07:20:50|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|5104.41|0
1621927760000|2021-05-25 07:29:20|5097.16|5097.16|5096.94|5096.94|5097.16|5097.16|5096.94|5096.94|0
1621927770000|2021-05-25 07:29:30|5097.52|5097.52|5097.23|5097.23|5097.52|5097.52|5097.23|5097.23|0
1621927260000|2021-05-25 07:21:00|5104.7|5104.7|5105.09|5105.09|5105.09|5105.09|5103.62|5103.62|0
1621927780000|2021-05-25 07:29:40|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|0
1621927270000|2021-05-25 07:21:10|5104.85|5104.85|5104.77|5104.77|5104.85|5104.85|5104.77|5104.77|0
1621927800000|2021-05-25 07:30:00|5097.23|5097.23|5096.82|5096.82|5097.23|5097.23|5096.75|5096.75|0
1621927290000|2021-05-25 07:21:30|5104.48|5104.48|5103.77|5103.77|5104.48|5104.48|5103.77|5103.77|0
1621927810000|2021-05-25 07:30:10|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|0
1621927830000|2021-05-25 07:30:30|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|0
1621927300000|2021-05-25 07:21:40|5102.32|5102.32|5101.46|5101.46|5102.32|5102.32|5101.46|5101.46|0
1621927850000|2021-05-25 07:30:50|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|0
1621927860000|2021-05-25 07:31:00|5096.96|5096.96|5097.94|5097.94|5097.94|5097.94|5096.96|5096.96|0
1621927310000|2021-05-25 07:21:50|5101.75|5101.75|5099.59|5099.59|5101.75|5101.75|5099.59|5099.59|0
1621927870000|2021-05-25 07:31:10|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|0
1621927880000|2021-05-25 07:31:20|5098.38|5098.38|5098.43|5098.43|5098.43|5098.43|5098.38|5098.38|0
1621927320000|2021-05-25 07:22:00|5099.68|5099.68|5100.38|5100.38|5100.38|5100.38|5099.68|5099.68|0
1621927890000|2021-05-25 07:31:30|5098.15|5098.15|5097.64|5097.64|5098.15|5098.15|5097.64|5097.64|0
1621927330000|2021-05-25 07:22:10|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|0
1621927900000|2021-05-25 07:31:40|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|0
1621927910000|2021-05-25 07:31:50|5097.98|5097.98|5098.19|5098.19|5098.19|5098.19|5097.98|5097.98|0
1621927350000|2021-05-25 07:22:30|5099.69|5099.69|5099.52|5099.52|5099.78|5099.78|5099.3|5099.3|0
1621927920000|2021-05-25 07:32:00|5098.77|5098.77|5099.97|5099.97|5099.97|5099.97|5098.77|5098.77|0
1621927930000|2021-05-25 07:32:10|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|0
1621927360000|2021-05-25 07:22:40|5099.73|5099.73|5100.31|5100.31|5100.31|5100.31|5099.06|5099.06|0
1621927940000|2021-05-25 07:32:20|5100.62|5100.62|5102.12|5102.12|5102.41|5102.41|5100.61|5100.61|0
1621927950000|2021-05-25 07:32:30|5101.26|5101.26|5099.91|5099.91|5101.26|5101.26|5099.91|5099.91|0
1621927370000|2021-05-25 07:22:50|5100.6|5100.6|5101.17|5101.17|5101.46|5101.46|5100.6|5100.6|0
1621927970000|2021-05-25 07:32:50|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|0
1621927380000|2021-05-25 07:23:00|5100.88|5100.88|5101.46|5101.46|5101.46|5101.46|5100.88|5100.88|0
1621927980000|2021-05-25 07:33:00|5098.34|5098.34|5099.1|5099.1|5099.1|5099.1|5098.34|5098.34|0
1621927990000|2021-05-25 07:33:10|5098.53|5098.53|5098.53|5098.53|5098.53|5098.53|5098.53|5098.53|0
1621927390000|2021-05-25 07:23:10|5101.75|5101.75|5101.85|5101.85|5101.85|5101.85|5101.75|5101.75|0
1621928000000|2021-05-25 07:33:20|5098.77|5098.77|5099.41|5099.41|5099.41|5099.41|5098.77|5098.77|0
1621928010000|2021-05-25 07:33:30|5099.12|5099.12|5098.17|5098.17|5099.12|5099.12|5098.17|5098.17|0
1621927410000|2021-05-25 07:23:30|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|5101.63|0
1621928020000|2021-05-25 07:33:40|5097.93|5097.93|5097.64|5097.64|5097.93|5097.93|5097.06|5097.06|0
1621928030000|2021-05-25 07:33:50|5096.99|5096.99|5096.99|5096.99|5096.99|5096.99|5096.99|5096.99|0
1621927420000|2021-05-25 07:23:40|5101.34|5101.34|5101.63|5101.63|5101.63|5101.63|5101.34|5101.34|0
1621928040000|2021-05-25 07:34:00|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|0
1621928050000|2021-05-25 07:34:10|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|0
1621927430000|2021-05-25 07:23:50|5099.98|5099.98|5098.39|5098.39|5099.98|5099.98|5098.39|5098.39|0
1621928060000|2021-05-25 07:34:20|5095.7|5095.7|5095.72|5095.72|5095.72|5095.72|5095.7|5095.7|0
1621927440000|2021-05-25 07:24:00|5098.16|5098.16|5098.74|5098.74|5098.74|5098.74|5098.16|5098.16|0
1621928070000|2021-05-25 07:34:30|5095.75|5095.75|5095.54|5095.54|5095.75|5095.75|5095.54|5095.54|0
1621927450000|2021-05-25 07:24:10|5098.79|5098.79|5098.73|5098.73|5098.79|5098.79|5098.73|5098.73|0
1621928080000|2021-05-25 07:34:40|5095.5|5095.5|5095.79|5095.79|5095.79|5095.79|5095.5|5095.5|0
1621927460000|2021-05-25 07:24:20|5098.97|5098.97|5101.34|5101.34|5101.34|5101.34|5098.97|5098.97|0
1621927470000|2021-05-25 07:24:30|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|5101.05|0
1621928100000|2021-05-25 07:35:00|5095.31|5095.31|5093.99|5093.99|5095.31|5095.31|5093.99|5093.99|0
1621927480000|2021-05-25 07:24:40|5101.27|5101.27|5101.75|5101.75|5101.75|5101.75|5101.27|5101.27|0
1621928110000|2021-05-25 07:35:10|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|0
1621927490000|2021-05-25 07:24:50|5101.96|5101.96|5100.79|5100.79|5102.25|5102.25|5100.79|5100.79|0
1621928120000|2021-05-25 07:35:20|5093.7|5093.7|5092.79|5092.79|5093.7|5093.7|5092.79|5092.79|0
1621928130000|2021-05-25 07:35:30|5092.78|5092.78|5091.83|5091.83|5092.78|5092.78|5091.83|5091.83|0
1621927500000|2021-05-25 07:25:00|5101.08|5101.08|5100.89|5100.89|5101.08|5101.08|5100.6|5100.6|0
1621928140000|2021-05-25 07:35:40|5092.07|5092.07|5092.06|5092.06|5092.07|5092.07|5091.35|5091.35|0
1621927510000|2021-05-25 07:25:10|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|5101.47|0
1621928150000|2021-05-25 07:35:50|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|0
1621927520000|2021-05-25 07:25:20|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|0
1621928160000|2021-05-25 07:36:00|5091.34|5091.34|5091.05|5091.05|5091.34|5091.34|5091.05|5091.05|0
1621927530000|2021-05-25 07:25:30|5103.31|5103.31|5102.45|5102.45|5103.31|5103.31|5102.45|5102.45|0
1621928170000|2021-05-25 07:36:10|5090.76|5090.76|5090.72|5090.72|5090.76|5090.76|5090.72|5090.72|0
1621927540000|2021-05-25 07:25:40|5102.16|5102.16|5101.68|5101.68|5102.16|5102.16|5101.68|5101.68|0
1621928210000|2021-05-25 07:36:50|5091.01|5091.01|5091.78|5091.78|5091.78|5091.78|5091.01|5091.01|0
1621927550000|2021-05-25 07:25:50|5100.96|5100.96|5101.44|5101.44|5101.44|5101.44|5100.96|5100.96|0
1621928220000|2021-05-25 07:37:00|5091.21|5091.21|5091.22|5091.22|5091.22|5091.22|5091.21|5091.21|0
1621927560000|2021-05-25 07:26:00|5101.15|5101.15|5097.84|5097.84|5101.15|5101.15|5097.84|5097.84|0
1621928230000|2021-05-25 07:37:10|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|0
1621927570000|2021-05-25 07:26:10|5096.64|5096.64|5097.25|5097.25|5097.25|5097.25|5096.05|5096.05|0
1621928240000|2021-05-25 07:37:20|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|0
1621927580000|2021-05-25 07:26:20|5097.27|5097.27|5097.85|5097.85|5097.85|5097.85|5097.27|5097.27|0
1621928250000|2021-05-25 07:37:30|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|0
1621927590000|2021-05-25 07:26:30|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|0
1621928260000|2021-05-25 07:37:40|5089.73|5089.73|5091.58|5091.58|5091.58|5091.58|5089.73|5089.73|0
1621927600000|2021-05-25 07:26:40|5098.97|5098.97|5098.45|5098.45|5098.97|5098.97|5098.45|5098.45|0
1621928270000|2021-05-25 07:37:50|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1621927610000|2021-05-25 07:26:50|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|5097.97|0
1621928300000|2021-05-25 07:38:20|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|0
1621927620000|2021-05-25 07:27:00|5098.21|5098.21|5096.19|5096.19|5098.21|5098.21|5096.19|5096.19|0
1621928310000|2021-05-25 07:38:30|5092.49|5092.49|5092.39|5092.39|5092.49|5092.49|5092.39|5092.39|0
1621927630000|2021-05-25 07:27:10|5095.9|5095.9|5095.9|5095.9|5096.19|5096.19|5095.9|5095.9|0
1621928320000|2021-05-25 07:38:40|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|0
1621927640000|2021-05-25 07:27:20|5093.99|5093.99|5093.7|5093.7|5093.99|5093.99|5093.7|5093.7|0
1621928330000|2021-05-25 07:38:50|5091.87|5091.87|5092.92|5092.92|5093.16|5093.16|5091.87|5091.87|0
1621927650000|2021-05-25 07:27:30|5093.99|5093.99|5094.28|5094.28|5094.28|5094.28|5093.99|5093.99|0
1621928340000|2021-05-25 07:39:00|5092.69|5092.69|5092.69|5092.69|5092.69|5092.69|5092.69|5092.69|0
1621927660000|2021-05-25 07:27:40|5093.99|5093.99|5093.12|5093.12|5093.99|5093.99|5093.12|5093.12|0
1621928350000|2021-05-25 07:39:10|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1621927670000|2021-05-25 07:27:50|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|0
1621928360000|2021-05-25 07:39:20|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|0
1621927680000|2021-05-25 07:28:00|5094.23|5094.23|5096.53|5096.53|5096.53|5096.53|5093.94|5093.94|0
1621928400000|2021-05-25 07:40:00|5093.32|5093.32|5093.11|5093.11|5093.32|5093.32|5093.11|5093.11|0
1621927690000|2021-05-25 07:28:10|5096.24|5096.24|5095.74|5095.74|5096.24|5096.24|5095.74|5095.74|0
1621928410000|2021-05-25 07:40:10|5092.82|5092.82|5093.25|5093.25|5093.25|5093.25|5092.82|5092.82|0
1621927700000|2021-05-25 07:28:20|5096.6|5096.6|5096.32|5096.32|5096.6|5096.6|5096.32|5096.32|0
1621928420000|2021-05-25 07:40:20|5093.01|5093.01|5092.72|5092.72|5093.01|5093.01|5092.72|5092.72|0
1621927710000|2021-05-25 07:28:30|5096.1|5096.1|5095.22|5095.22|5096.1|5096.1|5095.22|5095.22|0
1621928430000|2021-05-25 07:40:30|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|0
1621927730000|2021-05-25 07:28:50|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|0
1621928440000|2021-05-25 07:40:40|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|0
1621927740000|2021-05-25 07:29:00|5096.08|5096.08|5095|5095|5096.08|5096.08|5095|5095|0
1621928460000|2021-05-25 07:41:00|5092.78|5092.78|5092.56|5092.56|5093.06|5093.06|5092.56|5092.56|0
1621927750000|2021-05-25 07:29:10|5096.58|5096.58|5097.45|5097.45|5097.45|5097.45|5096.58|5096.58|0
1621928480000|2021-05-25 07:41:20|5092.85|5092.85|5092.08|5092.08|5092.85|5092.85|5092.08|5092.08|0
1621927760000|2021-05-25 07:29:20|5097.16|5097.16|5096.94|5096.94|5097.16|5097.16|5096.94|5096.94|0
1621928500000|2021-05-25 07:41:40|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|0
1621928510000|2021-05-25 07:41:50|5090.93|5090.93|5092.68|5092.68|5092.68|5092.68|5090.69|5090.69|0
1621927770000|2021-05-25 07:29:30|5097.52|5097.52|5097.23|5097.23|5097.52|5097.52|5097.23|5097.23|0
1621928520000|2021-05-25 07:42:00|5092.92|5092.92|5092.08|5092.08|5093.14|5093.14|5092.08|5092.08|0
1621928530000|2021-05-25 07:42:10|5091.84|5091.84|5090.55|5090.55|5091.84|5091.84|5090.55|5090.55|0
1621927780000|2021-05-25 07:29:40|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|5096.94|0
1621928540000|2021-05-25 07:42:20|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|0
1621928550000|2021-05-25 07:42:30|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|0
1621928560000|2021-05-25 07:42:40|5087.35|5087.35|5086.87|5086.87|5087.35|5087.35|5086.87|5086.87|0
1621927800000|2021-05-25 07:30:00|5097.23|5097.23|5096.82|5096.82|5097.23|5097.23|5096.75|5096.75|0
1621928570000|2021-05-25 07:42:50|5086.86|5086.86|5086.52|5086.52|5086.86|5086.86|5086.28|5086.28|0
1621927810000|2021-05-25 07:30:10|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|0
1621928580000|2021-05-25 07:43:00|5086.04|5086.04|5087.65|5087.65|5087.65|5087.65|5086.04|5086.04|0
1621928590000|2021-05-25 07:43:10|5087.44|5087.44|5086.33|5086.33|5087.44|5087.44|5086.33|5086.33|0
1621928600000|2021-05-25 07:43:20|5085.85|5085.85|5085.44|5085.44|5085.85|5085.85|5085.2|5085.2|0
1621927830000|2021-05-25 07:30:30|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|5096.87|0
1621928610000|2021-05-25 07:43:30|5085.38|5085.38|5085.1|5085.1|5085.38|5085.38|5085.1|5085.1|0
1621928630000|2021-05-25 07:43:50|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|0
1621927850000|2021-05-25 07:30:50|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|5096.67|0
1621928640000|2021-05-25 07:44:00|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|0
1621927860000|2021-05-25 07:31:00|5096.96|5096.96|5097.94|5097.94|5097.94|5097.94|5096.96|5096.96|0
1621928650000|2021-05-25 07:44:10|5087.09|5087.09|5087.54|5087.54|5087.54|5087.54|5087.09|5087.09|0
1621927870000|2021-05-25 07:31:10|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|5098.66|0
1621928660000|2021-05-25 07:44:20|5087.83|5087.83|5087.83|5087.83|5087.83|5087.83|5087.83|5087.83|0
1621927880000|2021-05-25 07:31:20|5098.38|5098.38|5098.43|5098.43|5098.43|5098.43|5098.38|5098.38|0
1621928670000|2021-05-25 07:44:30|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|0
1621927890000|2021-05-25 07:31:30|5098.15|5098.15|5097.64|5097.64|5098.15|5098.15|5097.64|5097.64|0
1621928680000|2021-05-25 07:44:40|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|0
1621928690000|2021-05-25 07:44:50|5087.79|5087.79|5087.1|5087.1|5087.79|5087.79|5087.1|5087.1|0
1621927900000|2021-05-25 07:31:40|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|5097.4|0
1621928710000|2021-05-25 07:45:10|5086.86|5086.86|5085.01|5085.01|5086.86|5086.86|5085.01|5085.01|0
1621927910000|2021-05-25 07:31:50|5097.98|5097.98|5098.19|5098.19|5098.19|5098.19|5097.98|5097.98|0
1621928720000|2021-05-25 07:45:20|5085.25|5085.25|5085.25|5085.25|5085.25|5085.25|5085.25|5085.25|0
1621927920000|2021-05-25 07:32:00|5098.77|5098.77|5099.97|5099.97|5099.97|5099.97|5098.77|5098.77|0
1621928740000|2021-05-25 07:45:40|5085.29|5085.29|5085.31|5085.31|5085.31|5085.31|5085.29|5085.29|0
1621927930000|2021-05-25 07:32:10|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|0
1621928760000|2021-05-25 07:46:00|5085.07|5085.07|5085.31|5085.31|5085.31|5085.31|5085.07|5085.07|0
1621927940000|2021-05-25 07:32:20|5100.62|5100.62|5102.12|5102.12|5102.41|5102.41|5100.61|5100.61|0
1621928780000|2021-05-25 07:46:20|5084.83|5084.83|5084.9|5084.9|5084.9|5084.9|5084.61|5084.61|0
1621927950000|2021-05-25 07:32:30|5101.26|5101.26|5099.91|5099.91|5101.26|5101.26|5099.91|5099.91|0
1621928790000|2021-05-25 07:46:30|5085.19|5085.19|5085.12|5085.12|5085.19|5085.19|5084.9|5084.9|0
1621927970000|2021-05-25 07:32:50|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|5098.35|0
1621928800000|2021-05-25 07:46:40|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|0
1621928820000|2021-05-25 07:47:00|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|0
1621927980000|2021-05-25 07:33:00|5098.34|5098.34|5099.1|5099.1|5099.1|5099.1|5098.34|5098.34|0
1621928830000|2021-05-25 07:47:10|5085.65|5085.65|5087.8|5087.8|5087.8|5087.8|5085.65|5085.65|0
1621927990000|2021-05-25 07:33:10|5098.53|5098.53|5098.53|5098.53|5098.53|5098.53|5098.53|5098.53|0
1621928840000|2021-05-25 07:47:20|5088.28|5088.28|5088.57|5088.57|5088.57|5088.57|5088.28|5088.28|0
1621928000000|2021-05-25 07:33:20|5098.77|5098.77|5099.41|5099.41|5099.41|5099.41|5098.77|5098.77|0
1621928850000|2021-05-25 07:47:30|5089.1|5089.1|5090.85|5090.85|5091.09|5091.09|5089.1|5089.1|0
1621928010000|2021-05-25 07:33:30|5099.12|5099.12|5098.17|5098.17|5099.12|5099.12|5098.17|5098.17|0
1621928860000|2021-05-25 07:47:40|5089.84|5089.84|5089.51|5089.51|5089.84|5089.84|5089.51|5089.51|0
1621928020000|2021-05-25 07:33:40|5097.93|5097.93|5097.64|5097.64|5097.93|5097.93|5097.06|5097.06|0
1621928870000|2021-05-25 07:47:50|5089.27|5089.27|5088.69|5088.69|5089.27|5089.27|5088.69|5088.69|0
1621928880000|2021-05-25 07:48:00|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|0
1621928030000|2021-05-25 07:33:50|5096.99|5096.99|5096.99|5096.99|5096.99|5096.99|5096.99|5096.99|0
1621928890000|2021-05-25 07:48:10|5089.22|5089.22|5089.22|5089.22|5089.22|5089.22|5089.22|5089.22|0
1621928040000|2021-05-25 07:34:00|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|0
1621928900000|2021-05-25 07:48:20|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|0
1621928050000|2021-05-25 07:34:10|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|5095.77|0
1621928910000|2021-05-25 07:48:30|5088.81|5088.81|5088.88|5088.88|5088.96|5088.96|5088.61|5088.61|0
1621928060000|2021-05-25 07:34:20|5095.7|5095.7|5095.72|5095.72|5095.72|5095.72|5095.7|5095.7|0
1621928920000|2021-05-25 07:48:40|5089.12|5089.12|5089.14|5089.14|5089.2|5089.2|5089.12|5089.12|0
1621928930000|2021-05-25 07:48:50|5089.12|5089.12|5089.82|5089.82|5089.82|5089.82|5088.82|5088.82|0
1621928940000|2021-05-25 07:49:00|5090.35|5090.35|5089.66|5089.66|5090.64|5090.64|5089.66|5089.66|0
1621928070000|2021-05-25 07:34:30|5095.75|5095.75|5095.54|5095.54|5095.75|5095.75|5095.54|5095.54|0
1621928950000|2021-05-25 07:49:10|5090.31|5090.31|5089.73|5089.73|5090.31|5090.31|5089.44|5089.44|0
1621928960000|2021-05-25 07:49:20|5089.25|5089.25|5088.89|5088.89|5089.25|5089.25|5088.89|5088.89|0
1621928080000|2021-05-25 07:34:40|5095.5|5095.5|5095.79|5095.79|5095.79|5095.79|5095.5|5095.5|0
1621928970000|2021-05-25 07:49:30|5089.7|5089.7|5089.47|5089.47|5089.7|5089.7|5089.47|5089.47|0
1621928980000|2021-05-25 07:49:40|5089.49|5089.49|5091.17|5091.17|5091.17|5091.17|5089.49|5089.49|0
1621928100000|2021-05-25 07:35:00|5095.31|5095.31|5093.99|5093.99|5095.31|5095.31|5093.99|5093.99|0
1621928990000|2021-05-25 07:49:50|5090.88|5090.88|5090.65|5090.65|5090.88|5090.88|5090.59|5090.59|0
1621928110000|2021-05-25 07:35:10|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|5093.41|0
1621928120000|2021-05-25 07:35:20|5093.7|5093.7|5092.79|5092.79|5093.7|5093.7|5092.79|5092.79|0
1621929000000|2021-05-25 07:50:00|5090.58|5090.58|5088.31|5088.31|5090.65|5090.65|5088.31|5088.31|0
1621928130000|2021-05-25 07:35:30|5092.78|5092.78|5091.83|5091.83|5092.78|5092.78|5091.83|5091.83|0
1621929010000|2021-05-25 07:50:10|5088.02|5088.02|5088.02|5088.02|5088.02|5088.02|5088.02|5088.02|0
1621929040000|2021-05-25 07:50:40|5088.84|5088.84|5088.19|5088.19|5088.84|5088.84|5088.19|5088.19|0
1621928140000|2021-05-25 07:35:40|5092.07|5092.07|5092.06|5092.06|5092.07|5092.07|5091.35|5091.35|0
1621929050000|2021-05-25 07:50:50|5088.48|5088.48|5088.76|5088.76|5088.76|5088.76|5088.48|5088.48|0
1621928150000|2021-05-25 07:35:50|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|5092.35|0
1621929060000|2021-05-25 07:51:00|5089.96|5089.96|5090.49|5090.49|5090.49|5090.49|5089.96|5089.96|0
1621928160000|2021-05-25 07:36:00|5091.34|5091.34|5091.05|5091.05|5091.34|5091.34|5091.05|5091.05|0
1621929080000|2021-05-25 07:51:20|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|0
1621928170000|2021-05-25 07:36:10|5090.76|5090.76|5090.72|5090.72|5090.76|5090.76|5090.72|5090.72|0
1621929090000|2021-05-25 07:51:30|5090.81|5090.81|5090.57|5090.57|5090.81|5090.81|5090.57|5090.57|0
1621928210000|2021-05-25 07:36:50|5091.01|5091.01|5091.78|5091.78|5091.78|5091.78|5091.01|5091.01|0
1621929100000|2021-05-25 07:51:40|5090.59|5090.59|5090.01|5090.01|5090.59|5090.59|5090.01|5090.01|0
1621928220000|2021-05-25 07:37:00|5091.21|5091.21|5091.22|5091.22|5091.22|5091.22|5091.21|5091.21|0
1621929110000|2021-05-25 07:51:50|5090.87|5090.87|5090.92|5090.92|5090.92|5090.92|5090.63|5090.63|0
1621929120000|2021-05-25 07:52:00|5091.43|5091.43|5093.08|5093.08|5093.08|5093.08|5091.43|5091.43|0
1621928230000|2021-05-25 07:37:10|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|0
1621929130000|2021-05-25 07:52:10|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|0
1621929140000|2021-05-25 07:52:20|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|0
1621928240000|2021-05-25 07:37:20|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|5090.17|0
1621929150000|2021-05-25 07:52:30|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|0
1621929160000|2021-05-25 07:52:40|5091.71|5091.71|5091.74|5091.74|5091.74|5091.74|5091.71|5091.71|0
1621928250000|2021-05-25 07:37:30|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|0
1621929180000|2021-05-25 07:53:00|5091.07|5091.07|5090.54|5090.54|5091.07|5091.07|5090.54|5090.54|0
1621928260000|2021-05-25 07:37:40|5089.73|5089.73|5091.58|5091.58|5091.58|5091.58|5089.73|5089.73|0
1621929190000|2021-05-25 07:53:10|5090.3|5090.3|5090.06|5090.06|5090.3|5090.3|5090.06|5090.06|0
1621929200000|2021-05-25 07:53:20|5090.3|5090.3|5089.47|5089.47|5090.3|5090.3|5089.47|5089.47|0
1621929210000|2021-05-25 07:53:30|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|0
1621928270000|2021-05-25 07:37:50|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1621929220000|2021-05-25 07:53:40|5089.71|5089.71|5089.42|5089.42|5089.71|5089.71|5089.42|5089.42|0
1621929230000|2021-05-25 07:53:50|5089.13|5089.13|5088.05|5088.05|5089.13|5089.13|5088.05|5088.05|0
1621928300000|2021-05-25 07:38:20|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|5091.84|0
1621929240000|2021-05-25 07:54:00|5087.52|5087.52|5088.19|5088.19|5088.19|5088.19|5087.25|5087.25|0
1621928310000|2021-05-25 07:38:30|5092.49|5092.49|5092.39|5092.39|5092.49|5092.49|5092.39|5092.39|0
1621929250000|2021-05-25 07:54:10|5088.42|5088.42|5087.01|5087.01|5088.42|5088.42|5086.77|5086.77|0
1621928320000|2021-05-25 07:38:40|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|5092.45|0
1621929260000|2021-05-25 07:54:20|5087.3|5087.3|5087.08|5087.08|5087.3|5087.3|5087.08|5087.08|0
1621928330000|2021-05-25 07:38:50|5091.87|5091.87|5092.92|5092.92|5093.16|5093.16|5091.87|5091.87|0
1621929270000|2021-05-25 07:54:30|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|0
1621928340000|2021-05-25 07:39:00|5092.69|5092.69|5092.69|5092.69|5092.69|5092.69|5092.69|5092.69|0
1621929280000|2021-05-25 07:54:40|5087.08|5087.08|5086.27|5086.27|5087.08|5087.08|5086.27|5086.27|0
1621928350000|2021-05-25 07:39:10|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1621929300000|2021-05-25 07:55:00|5086.63|5086.63|5086.82|5086.82|5087.4|5087.4|5086.63|5086.63|0
1621928360000|2021-05-25 07:39:20|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|5092.74|0
1621929310000|2021-05-25 07:55:10|5086.7|5086.7|5087.28|5087.28|5087.28|5087.28|5086.7|5086.7|0
1621929320000|2021-05-25 07:55:20|5086.99|5086.99|5085.6|5085.6|5086.99|5086.99|5085.6|5085.6|0
1621928400000|2021-05-25 07:40:00|5093.32|5093.32|5093.11|5093.11|5093.32|5093.32|5093.11|5093.11|0
1621929330000|2021-05-25 07:55:30|5085.36|5085.36|5085.07|5085.07|5085.36|5085.36|5085.07|5085.07|0
1621928410000|2021-05-25 07:40:10|5092.82|5092.82|5093.25|5093.25|5093.25|5093.25|5092.82|5092.82|0
1621929340000|2021-05-25 07:55:40|5085.36|5085.36|5084.52|5084.52|5085.36|5085.36|5084.52|5084.52|0
1621928420000|2021-05-25 07:40:20|5093.01|5093.01|5092.72|5092.72|5093.01|5093.01|5092.72|5092.72|0
1621929350000|2021-05-25 07:55:50|5084.76|5084.76|5085.81|5085.81|5085.81|5085.81|5084.76|5084.76|0
1621928430000|2021-05-25 07:40:30|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|0
1621929360000|2021-05-25 07:56:00|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|0
1621928440000|2021-05-25 07:40:40|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|0
1621929370000|2021-05-25 07:56:10|5084.47|5084.47|5082.64|5082.64|5084.47|5084.47|5082.64|5082.64|0
1621928460000|2021-05-25 07:41:00|5092.78|5092.78|5092.56|5092.56|5093.06|5093.06|5092.56|5092.56|0
1621929380000|2021-05-25 07:56:20|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|0
1621928480000|2021-05-25 07:41:20|5092.85|5092.85|5092.08|5092.08|5092.85|5092.85|5092.08|5092.08|0
1621929390000|2021-05-25 07:56:30|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|0
1621929400000|2021-05-25 07:56:40|5082.88|5082.88|5081.87|5081.87|5082.88|5082.88|5081.87|5081.87|0
1621928500000|2021-05-25 07:41:40|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|5090.64|0
1621929420000|2021-05-25 07:57:00|5080.72|5080.72|5080.72|5080.72|5080.72|5080.72|5080.72|5080.72|0
1621928510000|2021-05-25 07:41:50|5090.93|5090.93|5092.68|5092.68|5092.68|5092.68|5090.69|5090.69|0
1621929430000|2021-05-25 07:57:10|5082.21|5082.21|5083.91|5083.91|5083.91|5083.91|5082.21|5082.21|0
1621928520000|2021-05-25 07:42:00|5092.92|5092.92|5092.08|5092.08|5093.14|5093.14|5092.08|5092.08|0
1621929450000|2021-05-25 07:57:30|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|0
1621928530000|2021-05-25 07:42:10|5091.84|5091.84|5090.55|5090.55|5091.84|5091.84|5090.55|5090.55|0
1621929460000|2021-05-25 07:57:40|5083.53|5083.53|5083.53|5083.53|5083.53|5083.53|5083.53|5083.53|0
1621929470000|2021-05-25 07:57:50|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|0
1621928540000|2021-05-25 07:42:20|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|5088.67|0
1621929500000|2021-05-25 07:58:20|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|0
1621929520000|2021-05-25 07:58:40|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|0
1621928550000|2021-05-25 07:42:30|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|0
1621929530000|2021-05-25 07:58:50|5084.94|5084.94|5084.65|5084.65|5085.18|5085.18|5084.65|5084.65|0
1621928560000|2021-05-25 07:42:40|5087.35|5087.35|5086.87|5086.87|5087.35|5087.35|5086.87|5086.87|0
1621929540000|2021-05-25 07:59:00|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|0
1621928570000|2021-05-25 07:42:50|5086.86|5086.86|5086.52|5086.52|5086.86|5086.86|5086.28|5086.28|0
1621929550000|2021-05-25 07:59:10|5084.98|5084.98|5084.98|5084.98|5084.98|5084.98|5084.98|5084.98|0
1621928580000|2021-05-25 07:43:00|5086.04|5086.04|5087.65|5087.65|5087.65|5087.65|5086.04|5086.04|0
1621929570000|2021-05-25 07:59:30|5084.53|5084.53|5085.39|5085.39|5085.39|5085.39|5084.53|5084.53|0
1621928590000|2021-05-25 07:43:10|5087.44|5087.44|5086.33|5086.33|5087.44|5087.44|5086.33|5086.33|0
1621929580000|2021-05-25 07:59:40|5085.1|5085.1|5085.58|5085.58|5085.58|5085.58|5085.1|5085.1|0
1621928600000|2021-05-25 07:43:20|5085.85|5085.85|5085.44|5085.44|5085.85|5085.85|5085.2|5085.2|0
1621929590000|2021-05-25 07:59:50|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|0
1621928610000|2021-05-25 07:43:30|5085.38|5085.38|5085.1|5085.1|5085.38|5085.38|5085.1|5085.1|0
1621929600000|2021-05-25 08:00:00|5085.8|5085.8|5085.34|5085.34|5086.32|5086.32|5085.34|5085.34|0
1621928630000|2021-05-25 07:43:50|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|0
1621929620000|2021-05-25 08:00:20|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|0
1621928640000|2021-05-25 07:44:00|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|0
1621929640000|2021-05-25 08:00:40|5086.11|5086.11|5086.35|5086.35|5086.35|5086.35|5086.11|5086.11|0
1621928650000|2021-05-25 07:44:10|5087.09|5087.09|5087.54|5087.54|5087.54|5087.54|5087.09|5087.09|0
1621929650000|2021-05-25 08:00:50|5086.59|5086.59|5085.55|5085.55|5088.22|5088.22|5085.31|5085.31|0
1621929670000|2021-05-25 08:01:10|5085.31|5085.31|5083.7|5083.7|5085.31|5085.31|5083.7|5083.7|0
1621928660000|2021-05-25 07:44:20|5087.83|5087.83|5087.83|5087.83|5087.83|5087.83|5087.83|5087.83|0
1621929680000|2021-05-25 08:01:20|5083.68|5083.68|5084.02|5084.02|5084.02|5084.02|5083.25|5083.25|0
1621929690000|2021-05-25 08:01:30|5084.31|5084.31|5084.31|5084.31|5084.31|5084.31|5084.31|5084.31|0
1621928670000|2021-05-25 07:44:30|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|5088.05|0
1621929710000|2021-05-25 08:01:50|5084.55|5084.55|5086.76|5086.76|5087|5087|5084.55|5084.55|0
1621929720000|2021-05-25 08:02:00|5086.47|5086.47|5086.51|5086.51|5086.51|5086.51|5086.47|5086.47|0
1621928680000|2021-05-25 07:44:40|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|5087.81|0
1621929730000|2021-05-25 08:02:10|5086.08|5086.08|5086.31|5086.31|5086.37|5086.37|5086.08|5086.08|0
1621929740000|2021-05-25 08:02:20|5087.27|5087.27|5089.22|5089.22|5089.22|5089.22|5087.27|5087.27|0
1621928690000|2021-05-25 07:44:50|5087.79|5087.79|5087.1|5087.1|5087.79|5087.79|5087.1|5087.1|0
1621929750000|2021-05-25 08:02:30|5088.5|5088.5|5087.16|5087.16|5088.5|5088.5|5087.16|5087.16|0
1621929760000|2021-05-25 08:02:40|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.63|5086.63|0
1621928710000|2021-05-25 07:45:10|5086.86|5086.86|5085.01|5085.01|5086.86|5086.86|5085.01|5085.01|0
1621929770000|2021-05-25 08:02:50|5085.55|5085.55|5081.3|5081.3|5085.55|5085.55|5081.08|5081.08|0
1621928720000|2021-05-25 07:45:20|5085.25|5085.25|5085.25|5085.25|5085.25|5085.25|5085.25|5085.25|0
1621929780000|2021-05-25 08:03:00|5081.97|5081.97|5081.96|5081.96|5081.97|5081.97|5081.96|5081.96|0
1621929800000|2021-05-25 08:03:20|5082.17|5082.17|5082.92|5082.92|5082.92|5082.92|5082.17|5082.17|0
1621928740000|2021-05-25 07:45:40|5085.29|5085.29|5085.31|5085.31|5085.31|5085.31|5085.29|5085.29|0
1621929810000|2021-05-25 08:03:30|5083.15|5083.15|5083.19|5083.19|5083.19|5083.19|5083.15|5083.15|0
1621928760000|2021-05-25 07:46:00|5085.07|5085.07|5085.31|5085.31|5085.31|5085.31|5085.07|5085.07|0
1621929820000|2021-05-25 08:03:40|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|0
1621928780000|2021-05-25 07:46:20|5084.83|5084.83|5084.9|5084.9|5084.9|5084.9|5084.61|5084.61|0
1621929840000|2021-05-25 08:04:00|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|0
1621929850000|2021-05-25 08:04:10|5081.44|5081.44|5080.93|5080.93|5081.44|5081.44|5080.93|5080.93|0
1621928790000|2021-05-25 07:46:30|5085.19|5085.19|5085.12|5085.12|5085.19|5085.19|5084.9|5084.9|0
1621929860000|2021-05-25 08:04:20|5080.46|5080.46|5080.46|5080.46|5080.46|5080.46|5080.46|5080.46|0
1621928800000|2021-05-25 07:46:40|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|5085.41|0
1621929870000|2021-05-25 08:04:30|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|0
1621928820000|2021-05-25 07:47:00|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|0
1621929880000|2021-05-25 08:04:40|5080.96|5080.96|5080.04|5080.04|5080.96|5080.96|5080.04|5080.04|0
1621928830000|2021-05-25 07:47:10|5085.65|5085.65|5087.8|5087.8|5087.8|5087.8|5085.65|5085.65|0
1621929900000|2021-05-25 08:05:00|5079.46|5079.46|5078.74|5078.74|5079.46|5079.46|5078.5|5078.5|0
1621928840000|2021-05-25 07:47:20|5088.28|5088.28|5088.57|5088.57|5088.57|5088.57|5088.28|5088.28|0
1621929910000|2021-05-25 08:05:10|5078.68|5078.68|5078.21|5078.21|5078.68|5078.68|5078.21|5078.21|0
1621928850000|2021-05-25 07:47:30|5089.1|5089.1|5090.85|5090.85|5091.09|5091.09|5089.1|5089.1|0
1621929920000|2021-05-25 08:05:20|5078.17|5078.17|5078.17|5078.17|5078.17|5078.17|5078.17|5078.17|0
1621928860000|2021-05-25 07:47:40|5089.84|5089.84|5089.51|5089.51|5089.84|5089.84|5089.51|5089.51|0
1621929930000|2021-05-25 08:05:30|5077.59|5077.59|5077.59|5077.59|5077.59|5077.59|5077.59|5077.59|0
1621928870000|2021-05-25 07:47:50|5089.27|5089.27|5088.69|5088.69|5089.27|5089.27|5088.69|5088.69|0
1621929950000|2021-05-25 08:05:50|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|0
1621928880000|2021-05-25 07:48:00|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|0
1621929960000|2021-05-25 08:06:00|5075.55|5075.55|5075.31|5075.31|5075.55|5075.55|5075.31|5075.31|0
1621928890000|2021-05-25 07:48:10|5089.22|5089.22|5089.22|5089.22|5089.22|5089.22|5089.22|5089.22|0
1621929990000|2021-05-25 08:06:30|5075.19|5075.19|5075.48|5075.48|5075.48|5075.48|5075.19|5075.19|0
1621928900000|2021-05-25 07:48:20|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|0
1621930000000|2021-05-25 08:06:40|5074.81|5074.81|5074.95|5074.95|5074.95|5074.95|5074.71|5074.71|0
1621930010000|2021-05-25 08:06:50|5074.66|5074.66|5075.53|5075.53|5075.53|5075.53|5074.66|5074.66|0
1621928910000|2021-05-25 07:48:30|5088.81|5088.81|5088.88|5088.88|5088.96|5088.96|5088.61|5088.61|0
1621930020000|2021-05-25 08:07:00|5075.77|5075.77|5075.77|5075.77|5075.77|5075.77|5075.77|5075.77|0
1621928920000|2021-05-25 07:48:40|5089.12|5089.12|5089.14|5089.14|5089.2|5089.2|5089.12|5089.12|0
1621930030000|2021-05-25 08:07:10|5076.24|5076.24|5077.86|5077.86|5077.86|5077.86|5076.01|5076.01|0
1621928930000|2021-05-25 07:48:50|5089.12|5089.12|5089.82|5089.82|5089.82|5089.82|5088.82|5088.82|0
1621930040000|2021-05-25 08:07:20|5077.89|5077.89|5077.62|5077.62|5077.89|5077.89|5077.62|5077.62|0
1621928940000|2021-05-25 07:49:00|5090.35|5090.35|5089.66|5089.66|5090.64|5090.64|5089.66|5089.66|0
1621930060000|2021-05-25 08:07:40|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|0
1621930070000|2021-05-25 08:07:50|5078.53|5078.53|5078.56|5078.56|5078.56|5078.56|5078.53|5078.53|0
1621928950000|2021-05-25 07:49:10|5090.31|5090.31|5089.73|5089.73|5090.31|5090.31|5089.44|5089.44|0
1621930090000|2021-05-25 08:08:10|5077.98|5077.98|5077.29|5077.29|5077.98|5077.98|5077.29|5077.29|0
1621930100000|2021-05-25 08:08:20|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|0
1621928960000|2021-05-25 07:49:20|5089.25|5089.25|5088.89|5088.89|5089.25|5089.25|5088.89|5088.89|0
1621930110000|2021-05-25 08:08:30|5076.77|5076.77|5077.82|5077.82|5077.82|5077.82|5076.19|5076.19|0
1621930120000|2021-05-25 08:08:40|5077.84|5077.84|5077.53|5077.53|5077.84|5077.84|5077.53|5077.53|0
1621928970000|2021-05-25 07:49:30|5089.7|5089.7|5089.47|5089.47|5089.7|5089.7|5089.47|5089.47|0
1621930130000|2021-05-25 08:08:50|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|0
1621930140000|2021-05-25 08:09:00|5077.8|5077.8|5078.04|5078.04|5078.04|5078.04|5077.52|5077.52|0
1621928980000|2021-05-25 07:49:40|5089.49|5089.49|5091.17|5091.17|5091.17|5091.17|5089.49|5089.49|0
1621930170000|2021-05-25 08:09:30|5078.55|5078.55|5080.44|5080.44|5080.44|5080.44|5078.55|5078.55|0
1621930190000|2021-05-25 08:09:50|5080.73|5080.73|5080.44|5080.44|5080.73|5080.73|5080.44|5080.44|0
1621928990000|2021-05-25 07:49:50|5090.88|5090.88|5090.65|5090.65|5090.88|5090.88|5090.59|5090.59|0
1621930200000|2021-05-25 08:10:00|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|0
1621930240000|2021-05-25 08:10:40|5079.68|5079.68|5079.82|5079.82|5079.82|5079.82|5079.68|5079.68|0
1621930250000|2021-05-25 08:10:50|5079.34|5079.34|5079.34|5079.34|5079.34|5079.34|5079.34|5079.34|0
1621929000000|2021-05-25 07:50:00|5090.58|5090.58|5088.31|5088.31|5090.65|5090.65|5088.31|5088.31|0
1621930270000|2021-05-25 08:11:10|5079.2|5079.2|5079.68|5079.68|5079.68|5079.68|5079.2|5079.2|0
1621930280000|2021-05-25 08:11:20|5079.89|5079.89|5079.68|5079.68|5079.89|5079.89|5079.68|5079.68|0
1621929010000|2021-05-25 07:50:10|5088.02|5088.02|5088.02|5088.02|5088.02|5088.02|5088.02|5088.02|0
1621930310000|2021-05-25 08:11:50|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|0
1621930320000|2021-05-25 08:12:00|5079.15|5079.15|5080.02|5080.02|5080.02|5080.02|5079.15|5079.15|0
1621929040000|2021-05-25 07:50:40|5088.84|5088.84|5088.19|5088.19|5088.84|5088.84|5088.19|5088.19|0
1621930330000|2021-05-25 08:12:10|5080.67|5080.67|5081.38|5081.38|5081.38|5081.38|5080.67|5080.67|0
1621930340000|2021-05-25 08:12:20|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|0
1621929050000|2021-05-25 07:50:50|5088.48|5088.48|5088.76|5088.76|5088.76|5088.76|5088.48|5088.48|0
1621930360000|2021-05-25 08:12:40|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|0
1621929060000|2021-05-25 07:51:00|5089.96|5089.96|5090.49|5090.49|5090.49|5090.49|5089.96|5089.96|0
1621930370000|2021-05-25 08:12:50|5079.99|5079.99|5079.13|5079.13|5079.99|5079.99|5079.13|5079.13|0
1621930380000|2021-05-25 08:13:00|5077.89|5077.89|5075.26|5075.26|5077.89|5077.89|5075.26|5075.26|0
1621929080000|2021-05-25 07:51:20|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|5090.78|0
1621930390000|2021-05-25 08:13:10|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|0
1621930400000|2021-05-25 08:13:20|5075.98|5075.98|5076.22|5076.22|5076.22|5076.22|5075.98|5075.98|0
1621929090000|2021-05-25 07:51:30|5090.81|5090.81|5090.57|5090.57|5090.81|5090.81|5090.57|5090.57|0
1621930410000|2021-05-25 08:13:30|5076.96|5076.96|5082.24|5082.24|5082.24|5082.24|5076.96|5076.96|0
1621929100000|2021-05-25 07:51:40|5090.59|5090.59|5090.01|5090.01|5090.59|5090.59|5090.01|5090.01|0
1621930440000|2021-05-25 08:14:00|5082.53|5082.53|5083.18|5083.18|5083.18|5083.18|5082.53|5082.53|0
1621929110000|2021-05-25 07:51:50|5090.87|5090.87|5090.92|5090.92|5090.92|5090.92|5090.63|5090.63|0
1621930450000|2021-05-25 08:14:10|5083.68|5083.68|5087.19|5087.19|5087.19|5087.19|5083.68|5083.68|0
1621929120000|2021-05-25 07:52:00|5091.43|5091.43|5093.08|5093.08|5093.08|5093.08|5091.43|5091.43|0
1621930460000|2021-05-25 08:14:20|5087.12|5087.12|5091.16|5091.16|5091.16|5091.16|5087.12|5087.12|0
1621929130000|2021-05-25 07:52:10|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|0
1621930470000|2021-05-25 08:14:30|5091.45|5091.45|5091.98|5091.98|5091.98|5091.98|5091.45|5091.45|0
1621930480000|2021-05-25 08:14:40|5090.11|5090.11|5089.82|5089.82|5090.4|5090.4|5089.82|5089.82|0
1621929140000|2021-05-25 07:52:20|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|0
1621930490000|2021-05-25 08:14:50|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|0
1621929150000|2021-05-25 07:52:30|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|0
1621930500000|2021-05-25 08:15:00|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|0
1621930520000|2021-05-25 08:15:20|5090.67|5090.67|5090.67|5090.67|5090.67|5090.67|5090.67|5090.67|0
1621929160000|2021-05-25 07:52:40|5091.71|5091.71|5091.74|5091.74|5091.74|5091.74|5091.71|5091.71|0
1621930540000|2021-05-25 08:15:40|5090.45|5090.45|5089.66|5089.66|5090.45|5090.45|5089.66|5089.66|0
1621930550000|2021-05-25 08:15:50|5089.62|5089.62|5088.56|5088.56|5089.62|5089.62|5088.56|5088.56|0
1621929180000|2021-05-25 07:53:00|5091.07|5091.07|5090.54|5090.54|5091.07|5091.07|5090.54|5090.54|0
1621930560000|2021-05-25 08:16:00|5088.27|5088.27|5088.06|5088.06|5088.27|5088.27|5088.06|5088.06|0
1621929190000|2021-05-25 07:53:10|5090.3|5090.3|5090.06|5090.06|5090.3|5090.3|5090.06|5090.06|0
1621930570000|2021-05-25 08:16:10|5088.35|5088.35|5088.35|5088.35|5088.35|5088.35|5088.35|5088.35|0
1621929200000|2021-05-25 07:53:20|5090.3|5090.3|5089.47|5089.47|5090.3|5090.3|5089.47|5089.47|0
1621930600000|2021-05-25 08:16:40|5087.77|5087.77|5087.77|5087.77|5087.77|5087.77|5087.77|5087.77|0
1621930610000|2021-05-25 08:16:50|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|0
1621929210000|2021-05-25 07:53:30|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|5089.95|0
1621930620000|2021-05-25 08:17:00|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|0
1621930640000|2021-05-25 08:17:20|5086.57|5086.57|5085.49|5085.49|5086.57|5086.57|5085.49|5085.49|0
1621929220000|2021-05-25 07:53:40|5089.71|5089.71|5089.42|5089.42|5089.71|5089.71|5089.42|5089.42|0
1621930650000|2021-05-25 08:17:30|5085.06|5085.06|5084.58|5084.58|5085.06|5085.06|5084.58|5084.58|0
1621930660000|2021-05-25 08:17:40|5084.29|5084.29|5083.18|5083.18|5084.29|5084.29|5083.18|5083.18|0
1621929230000|2021-05-25 07:53:50|5089.13|5089.13|5088.05|5088.05|5089.13|5089.13|5088.05|5088.05|0
1621930670000|2021-05-25 08:17:50|5083.75|5083.75|5083.75|5083.75|5083.75|5083.75|5083.51|5083.51|0
1621930680000|2021-05-25 08:18:00|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|0
1621929240000|2021-05-25 07:54:00|5087.52|5087.52|5088.19|5088.19|5088.19|5088.19|5087.25|5087.25|0
1621930690000|2021-05-25 08:18:10|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|0
1621930700000|2021-05-25 08:18:20|5083.37|5083.37|5082.5|5082.5|5083.37|5083.37|5082.5|5082.5|0
1621929250000|2021-05-25 07:54:10|5088.42|5088.42|5087.01|5087.01|5088.42|5088.42|5086.77|5086.77|0
1621930720000|2021-05-25 08:18:40|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|0
1621930730000|2021-05-25 08:18:50|5082.19|5082.19|5082.69|5082.69|5082.91|5082.91|5082.19|5082.19|0
1621929260000|2021-05-25 07:54:20|5087.3|5087.3|5087.08|5087.08|5087.3|5087.3|5087.08|5087.08|0
1621930740000|2021-05-25 08:19:00|5082.17|5082.17|5081.64|5081.64|5082.17|5082.17|5081.64|5081.64|0
1621930750000|2021-05-25 08:19:10|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|0
1621929270000|2021-05-25 07:54:30|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|5087.3|0
1621930770000|2021-05-25 08:19:30|5081.64|5081.64|5081.67|5081.67|5081.67|5081.67|5081.64|5081.64|0
1621930780000|2021-05-25 08:19:40|5080.76|5080.76|5080.26|5080.26|5080.76|5080.76|5080.26|5080.26|0
1621929280000|2021-05-25 07:54:40|5087.08|5087.08|5086.27|5086.27|5087.08|5087.08|5086.27|5086.27|0
1621930810000|2021-05-25 08:20:10|5080.02|5080.02|5080.31|5080.31|5080.31|5080.31|5080.02|5080.02|0
1621930830000|2021-05-25 08:20:30|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|0
1621929300000|2021-05-25 07:55:00|5086.63|5086.63|5086.82|5086.82|5087.4|5087.4|5086.63|5086.63|0
1621930840000|2021-05-25 08:20:40|5080.98|5080.98|5081.48|5081.48|5081.48|5081.48|5080.98|5080.98|0
1621929310000|2021-05-25 07:55:10|5086.7|5086.7|5087.28|5087.28|5087.28|5087.28|5086.7|5086.7|0
1621930850000|2021-05-25 08:20:50|5081.27|5081.27|5080.98|5080.98|5081.27|5081.27|5080.98|5080.98|0
1621929320000|2021-05-25 07:55:20|5086.99|5086.99|5085.6|5085.6|5086.99|5086.99|5085.6|5085.6|0
1621930860000|2021-05-25 08:21:00|5081.22|5081.22|5080.78|5080.78|5081.22|5081.22|5080.78|5080.78|0
1621930870000|2021-05-25 08:21:10|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|0
1621929330000|2021-05-25 07:55:30|5085.36|5085.36|5085.07|5085.07|5085.36|5085.36|5085.07|5085.07|0
1621930880000|2021-05-25 08:21:20|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|0
1621929340000|2021-05-25 07:55:40|5085.36|5085.36|5084.52|5084.52|5085.36|5085.36|5084.52|5084.52|0
1621930890000|2021-05-25 08:21:30|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|0
1621929350000|2021-05-25 07:55:50|5084.76|5084.76|5085.81|5085.81|5085.81|5085.81|5084.76|5084.76|0
1621930900000|2021-05-25 08:21:40|5080.53|5080.53|5081.25|5081.25|5081.25|5081.25|5080.53|5080.53|0
1621930920000|2021-05-25 08:22:00|5081.01|5081.01|5081.01|5081.01|5081.25|5081.25|5081.01|5081.01|0
1621929360000|2021-05-25 07:56:00|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|0
1621930930000|2021-05-25 08:22:10|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.06|5081.06|0
1621930940000|2021-05-25 08:22:20|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|0
1621929370000|2021-05-25 07:56:10|5084.47|5084.47|5082.64|5082.64|5084.47|5084.47|5082.64|5082.64|0
1621930950000|2021-05-25 08:22:30|5080.81|5080.81|5080.81|5080.81|5080.81|5080.81|5080.81|5080.81|0
1621930970000|2021-05-25 08:22:50|5079.57|5079.57|5079.57|5079.57|5079.57|5079.57|5079.57|5079.57|0
1621929380000|2021-05-25 07:56:20|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|0
1621930980000|2021-05-25 08:23:00|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|0
1621931010000|2021-05-25 08:23:30|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|0
1621929390000|2021-05-25 07:56:30|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|0
1621931020000|2021-05-25 08:23:40|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|0
1621931040000|2021-05-25 08:24:00|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|0
1621929400000|2021-05-25 07:56:40|5082.88|5082.88|5081.87|5081.87|5082.88|5082.88|5081.87|5081.87|0
1621931050000|2021-05-25 08:24:10|5078.38|5078.38|5078.38|5078.38|5078.38|5078.38|5078.38|5078.38|0
1621931060000|2021-05-25 08:24:20|5077.42|5077.42|5077.97|5077.97|5077.97|5077.97|5077.42|5077.42|0
1621929420000|2021-05-25 07:57:00|5080.72|5080.72|5080.72|5080.72|5080.72|5080.72|5080.72|5080.72|0
1621931070000|2021-05-25 08:24:30|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|0
1621929430000|2021-05-25 07:57:10|5082.21|5082.21|5083.91|5083.91|5083.91|5083.91|5082.21|5082.21|0
1621931090000|2021-05-25 08:24:50|5077.11|5077.11|5076.68|5076.68|5077.11|5077.11|5076.39|5076.39|0
1621929450000|2021-05-25 07:57:30|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|5083.24|0
1621931100000|2021-05-25 08:25:00|5077.4|5077.4|5078.81|5078.81|5078.81|5078.81|5077.4|5077.4|0
1621931110000|2021-05-25 08:25:10|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|0
1621929460000|2021-05-25 07:57:40|5083.53|5083.53|5083.53|5083.53|5083.53|5083.53|5083.53|5083.53|0
1621931140000|2021-05-25 08:25:40|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|0
1621931150000|2021-05-25 08:25:50|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|0
1621929470000|2021-05-25 07:57:50|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|5084.06|0
1621931160000|2021-05-25 08:26:00|5078.04|5078.04|5079.2|5079.2|5079.2|5079.2|5078.04|5078.04|0
1621931170000|2021-05-25 08:26:10|5079.49|5079.49|5079.24|5079.24|5079.49|5079.49|5079.24|5079.24|0
1621929500000|2021-05-25 07:58:20|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|0
1621931190000|2021-05-25 08:26:30|5079.48|5079.48|5080.7|5080.7|5080.7|5080.7|5079.48|5079.48|0
1621931200000|2021-05-25 08:26:40|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|0
1621929520000|2021-05-25 07:58:40|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|0
1621931210000|2021-05-25 08:26:50|5081.86|5081.86|5081.86|5081.86|5081.86|5081.86|5081.86|5081.86|0
1621931220000|2021-05-25 08:27:00|5082.08|5082.08|5082.36|5082.36|5082.36|5082.36|5082.08|5082.08|0
1621929530000|2021-05-25 07:58:50|5084.94|5084.94|5084.65|5084.65|5085.18|5085.18|5084.65|5084.65|0
1621931230000|2021-05-25 08:27:10|5081.79|5081.79|5080.49|5080.49|5081.79|5081.79|5079.33|5079.33|0
1621931240000|2021-05-25 08:27:20|5080.7|5080.7|5080.7|5080.7|5080.7|5080.7|5080.7|5080.7|0
1621929540000|2021-05-25 07:59:00|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|0
1621931260000|2021-05-25 08:27:40|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|0
1621931270000|2021-05-25 08:27:50|5082.61|5082.61|5083.69|5083.69|5083.69|5083.69|5082.61|5082.61|0
1621929550000|2021-05-25 07:59:10|5084.98|5084.98|5084.98|5084.98|5084.98|5084.98|5084.98|5084.98|0
1621931280000|2021-05-25 08:28:00|5083.98|5083.98|5087.85|5087.85|5087.85|5087.85|5083.98|5083.98|0
1621929570000|2021-05-25 07:59:30|5084.53|5084.53|5085.39|5085.39|5085.39|5085.39|5084.53|5084.53|0
1621931290000|2021-05-25 08:28:10|5087.92|5087.92|5086.21|5086.21|5087.92|5087.92|5086.21|5086.21|0
1621929580000|2021-05-25 07:59:40|5085.1|5085.1|5085.58|5085.58|5085.58|5085.58|5085.1|5085.1|0
1621931300000|2021-05-25 08:28:20|5085.92|5085.92|5085.68|5085.68|5085.92|5085.92|5085.68|5085.68|0
1621929590000|2021-05-25 07:59:50|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|5085.15|0
1621931310000|2021-05-25 08:28:30|5085.63|5085.63|5086.16|5086.16|5086.21|5086.21|5085.63|5085.63|0
1621931330000|2021-05-25 08:28:50|5085.88|5085.88|5085.23|5085.23|5085.88|5085.88|5085.23|5085.23|0
1621929600000|2021-05-25 08:00:00|5085.8|5085.8|5085.34|5085.34|5086.32|5086.32|5085.34|5085.34|0
1621931340000|2021-05-25 08:29:00|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|0
1621931350000|2021-05-25 08:29:10|5084.82|5084.82|5084.39|5084.39|5084.82|5084.82|5084.39|5084.39|0
1621929620000|2021-05-25 08:00:20|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|5085.63|0
1621931360000|2021-05-25 08:29:20|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|0
1621931370000|2021-05-25 08:29:30|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|0
1621929640000|2021-05-25 08:00:40|5086.11|5086.11|5086.35|5086.35|5086.35|5086.35|5086.11|5086.11|0
1621931380000|2021-05-25 08:29:40|5083.88|5083.88|5082.74|5082.74|5083.88|5083.88|5082.74|5082.74|0
1621929650000|2021-05-25 08:00:50|5086.59|5086.59|5085.55|5085.55|5088.22|5088.22|5085.31|5085.31|0
1621931390000|2021-05-25 08:29:50|5083.03|5083.03|5083.08|5083.08|5083.08|5083.08|5083.03|5083.03|0
1621929670000|2021-05-25 08:01:10|5085.31|5085.31|5083.7|5083.7|5085.31|5085.31|5083.7|5083.7|0
1621931400000|2021-05-25 08:30:00|5084.19|5084.19|5084.77|5084.77|5085.06|5085.06|5084.19|5084.19|0
1621929680000|2021-05-25 08:01:20|5083.68|5083.68|5084.02|5084.02|5084.02|5084.02|5083.25|5083.25|0
1621931410000|2021-05-25 08:30:10|5085.42|5085.42|5086.87|5086.87|5086.87|5086.87|5085.36|5085.36|0
1621929690000|2021-05-25 08:01:30|5084.31|5084.31|5084.31|5084.31|5084.31|5084.31|5084.31|5084.31|0
1621931420000|2021-05-25 08:30:20|5086.85|5086.85|5086.4|5086.4|5087.07|5087.07|5086.4|5086.4|0
1621929710000|2021-05-25 08:01:50|5084.55|5084.55|5086.76|5086.76|5087|5087|5084.55|5084.55|0
1621931430000|2021-05-25 08:30:30|5086.39|5086.39|5086.4|5086.4|5086.4|5086.4|5086.39|5086.39|0
1621929720000|2021-05-25 08:02:00|5086.47|5086.47|5086.51|5086.51|5086.51|5086.51|5086.47|5086.47|0
1621931440000|2021-05-25 08:30:40|5086.64|5086.64|5087.41|5087.41|5087.41|5087.41|5086.4|5086.4|0
1621929730000|2021-05-25 08:02:10|5086.08|5086.08|5086.31|5086.31|5086.37|5086.37|5086.08|5086.08|0
1621931450000|2021-05-25 08:30:50|5087.49|5087.49|5089.26|5089.26|5089.26|5089.26|5087.47|5087.47|0
1621929740000|2021-05-25 08:02:20|5087.27|5087.27|5089.22|5089.22|5089.22|5089.22|5087.27|5087.27|0
1621931460000|2021-05-25 08:31:00|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|0
1621929750000|2021-05-25 08:02:30|5088.5|5088.5|5087.16|5087.16|5088.5|5088.5|5087.16|5087.16|0
1621931470000|2021-05-25 08:31:10|5088.95|5088.95|5089.39|5089.39|5089.39|5089.39|5088.95|5088.95|0
1621929760000|2021-05-25 08:02:40|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.63|5086.63|0
1621931480000|2021-05-25 08:31:20|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|0
1621929770000|2021-05-25 08:02:50|5085.55|5085.55|5081.3|5081.3|5085.55|5085.55|5081.08|5081.08|0
1621931500000|2021-05-25 08:31:40|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|0
1621929780000|2021-05-25 08:03:00|5081.97|5081.97|5081.96|5081.96|5081.97|5081.97|5081.96|5081.96|0
1621931510000|2021-05-25 08:31:50|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|0
1621929800000|2021-05-25 08:03:20|5082.17|5082.17|5082.92|5082.92|5082.92|5082.92|5082.17|5082.17|0
1621931530000|2021-05-25 08:32:10|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|0
1621929810000|2021-05-25 08:03:30|5083.15|5083.15|5083.19|5083.19|5083.19|5083.19|5083.15|5083.15|0
1621931540000|2021-05-25 08:32:20|5089.6|5089.6|5090.11|5090.11|5090.11|5090.11|5089.6|5089.6|0
1621929820000|2021-05-25 08:03:40|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|5082.95|0
1621931550000|2021-05-25 08:32:30|5090.4|5090.4|5091|5091|5091|5091|5090.4|5090.4|0
1621931580000|2021-05-25 08:33:00|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|0
1621929840000|2021-05-25 08:04:00|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|0
1621931590000|2021-05-25 08:33:10|5090.55|5090.55|5088.65|5088.65|5090.55|5090.55|5088.65|5088.65|0
1621929850000|2021-05-25 08:04:10|5081.44|5081.44|5080.93|5080.93|5081.44|5081.44|5080.93|5080.93|0
1621931610000|2021-05-25 08:33:30|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|0
1621929860000|2021-05-25 08:04:20|5080.46|5080.46|5080.46|5080.46|5080.46|5080.46|5080.46|5080.46|0
1621931620000|2021-05-25 08:33:40|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|0
1621929870000|2021-05-25 08:04:30|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|5080.67|0
1621931640000|2021-05-25 08:34:00|5087.79|5087.79|5087.07|5087.07|5087.79|5087.79|5087.07|5087.07|0
1621929880000|2021-05-25 08:04:40|5080.96|5080.96|5080.04|5080.04|5080.96|5080.96|5080.04|5080.04|0
1621931660000|2021-05-25 08:34:20|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|0
1621929900000|2021-05-25 08:05:00|5079.46|5079.46|5078.74|5078.74|5079.46|5079.46|5078.5|5078.5|0
1621931670000|2021-05-25 08:34:30|5087|5087|5086.78|5086.78|5087|5087|5086.78|5086.78|0
1621929910000|2021-05-25 08:05:10|5078.68|5078.68|5078.21|5078.21|5078.68|5078.68|5078.21|5078.21|0
1621931700000|2021-05-25 08:35:00|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|0
1621929920000|2021-05-25 08:05:20|5078.17|5078.17|5078.17|5078.17|5078.17|5078.17|5078.17|5078.17|0
1621931710000|2021-05-25 08:35:10|5085.84|5085.84|5084.89|5084.89|5085.84|5085.84|5084.89|5084.89|0
1621929930000|2021-05-25 08:05:30|5077.59|5077.59|5077.59|5077.59|5077.59|5077.59|5077.59|5077.59|0
1621931720000|2021-05-25 08:35:20|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|0
1621929950000|2021-05-25 08:05:50|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|0
1621931730000|2021-05-25 08:35:30|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|0
1621929960000|2021-05-25 08:06:00|5075.55|5075.55|5075.31|5075.31|5075.55|5075.55|5075.31|5075.31|0
1621931760000|2021-05-25 08:36:00|5084.6|5084.6|5083.95|5083.95|5084.6|5084.6|5083.95|5083.95|0
1621931780000|2021-05-25 08:36:20|5083.91|5083.91|5082.38|5082.38|5083.91|5083.91|5082.38|5082.38|0
1621929990000|2021-05-25 08:06:30|5075.19|5075.19|5075.48|5075.48|5075.48|5075.48|5075.19|5075.19|0
1621931800000|2021-05-25 08:36:40|5082.35|5082.35|5082.11|5082.11|5082.35|5082.35|5082.11|5082.11|0
1621930000000|2021-05-25 08:06:40|5074.81|5074.81|5074.95|5074.95|5074.95|5074.95|5074.71|5074.71|0
1621931810000|2021-05-25 08:36:50|5082.12|5082.12|5080.98|5080.98|5082.14|5082.14|5080.98|5080.98|0
1621930010000|2021-05-25 08:06:50|5074.66|5074.66|5075.53|5075.53|5075.53|5075.53|5074.66|5074.66|0
1621931820000|2021-05-25 08:37:00|5080.94|5080.94|5083.03|5083.03|5083.03|5083.03|5080.94|5080.94|0
1621930020000|2021-05-25 08:07:00|5075.77|5075.77|5075.77|5075.77|5075.77|5075.77|5075.77|5075.77|0
1621931830000|2021-05-25 08:37:10|5083.11|5083.11|5082.55|5082.55|5084.16|5084.16|5082.55|5082.55|0
1621930030000|2021-05-25 08:07:10|5076.24|5076.24|5077.86|5077.86|5077.86|5077.86|5076.01|5076.01|0
1621931840000|2021-05-25 08:37:20|5083.03|5083.03|5082.9|5082.9|5083.03|5083.03|5082.9|5082.9|0
1621930040000|2021-05-25 08:07:20|5077.89|5077.89|5077.62|5077.62|5077.89|5077.89|5077.62|5077.62|0
1621931850000|2021-05-25 08:37:30|5083.55|5083.55|5083.79|5083.79|5083.79|5083.79|5083.55|5083.55|0
1621930060000|2021-05-25 08:07:40|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|0
1621931860000|2021-05-25 08:37:40|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1621930070000|2021-05-25 08:07:50|5078.53|5078.53|5078.56|5078.56|5078.56|5078.56|5078.53|5078.53|0
1621931870000|2021-05-25 08:37:50|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|0
1621930090000|2021-05-25 08:08:10|5077.98|5077.98|5077.29|5077.29|5077.98|5077.98|5077.29|5077.29|0
1621931880000|2021-05-25 08:38:00|5085.59|5085.59|5087.25|5087.25|5087.25|5087.25|5085.59|5085.59|0
1621931910000|2021-05-25 08:38:30|5086.12|5086.12|5086.26|5086.26|5086.26|5086.26|5086.05|5086.05|0
1621930100000|2021-05-25 08:08:20|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|0
1621931920000|2021-05-25 08:38:40|5086.03|5086.03|5085.79|5085.79|5086.03|5086.03|5085.79|5085.79|0
1621930110000|2021-05-25 08:08:30|5076.77|5076.77|5077.82|5077.82|5077.82|5077.82|5076.19|5076.19|0
1621931940000|2021-05-25 08:39:00|5085.21|5085.21|5085.04|5085.04|5085.45|5085.45|5085.04|5085.04|0
1621931950000|2021-05-25 08:39:10|5085.28|5085.28|5085.78|5085.78|5085.78|5085.78|5085.28|5085.28|0
1621930120000|2021-05-25 08:08:40|5077.84|5077.84|5077.53|5077.53|5077.84|5077.84|5077.53|5077.53|0
1621931960000|2021-05-25 08:39:20|5085.77|5085.77|5085.78|5085.78|5085.78|5085.78|5085.77|5085.77|0
1621930130000|2021-05-25 08:08:50|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|5077.75|0
1621931980000|2021-05-25 08:39:40|5085.75|5085.75|5085.54|5085.54|5085.75|5085.75|5085.54|5085.54|0
1621930140000|2021-05-25 08:09:00|5077.8|5077.8|5078.04|5078.04|5078.04|5078.04|5077.52|5077.52|0
1621931990000|2021-05-25 08:39:50|5085.3|5085.3|5085.3|5085.3|5085.3|5085.3|5085.3|5085.3|0
1621930170000|2021-05-25 08:09:30|5078.55|5078.55|5080.44|5080.44|5080.44|5080.44|5078.55|5078.55|0
1621932000000|2021-05-25 08:40:00|5085.59|5085.59|5086.45|5086.45|5086.45|5086.45|5085.59|5085.59|0
1621930190000|2021-05-25 08:09:50|5080.73|5080.73|5080.44|5080.44|5080.73|5080.73|5080.44|5080.44|0
1621932010000|2021-05-25 08:40:10|5086.48|5086.48|5087.25|5087.25|5087.25|5087.25|5086.48|5086.48|0
1621932020000|2021-05-25 08:40:20|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|0
1621930200000|2021-05-25 08:10:00|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|5079.96|0
1621932040000|2021-05-25 08:40:40|5086.12|5086.12|5085.69|5085.69|5086.12|5086.12|5085.69|5085.69|0
1621930240000|2021-05-25 08:10:40|5079.68|5079.68|5079.82|5079.82|5079.82|5079.82|5079.68|5079.68|0
1621932050000|2021-05-25 08:40:50|5084.53|5084.53|5084.25|5084.25|5084.53|5084.53|5084.25|5084.25|0
1621930250000|2021-05-25 08:10:50|5079.34|5079.34|5079.34|5079.34|5079.34|5079.34|5079.34|5079.34|0
1621932090000|2021-05-25 08:41:30|5083.77|5083.77|5083.48|5083.48|5083.77|5083.77|5083.48|5083.48|0
1621930270000|2021-05-25 08:11:10|5079.2|5079.2|5079.68|5079.68|5079.68|5079.68|5079.2|5079.2|0
1621932110000|2021-05-25 08:41:50|5083.05|5083.05|5082.57|5082.57|5083.05|5083.05|5082.57|5082.57|0
1621930280000|2021-05-25 08:11:20|5079.89|5079.89|5079.68|5079.68|5079.89|5079.89|5079.68|5079.68|0
1621932120000|2021-05-25 08:42:00|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|0
1621930310000|2021-05-25 08:11:50|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|0
1621932160000|2021-05-25 08:42:40|5082.83|5082.83|5082.78|5082.78|5083.07|5083.07|5082.54|5082.54|0
1621930320000|2021-05-25 08:12:00|5079.15|5079.15|5080.02|5080.02|5080.02|5080.02|5079.15|5079.15|0
1621932170000|2021-05-25 08:42:50|5083|5083|5083|5083|5083|5083|5083|5083|0
1621930330000|2021-05-25 08:12:10|5080.67|5080.67|5081.38|5081.38|5081.38|5081.38|5080.67|5080.67|0
1621932180000|2021-05-25 08:43:00|5082.42|5082.42|5081.53|5081.53|5082.42|5082.42|5081.53|5081.53|0
1621930340000|2021-05-25 08:12:20|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|0
1621932190000|2021-05-25 08:43:10|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|0
1621930360000|2021-05-25 08:12:40|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|0
1621932210000|2021-05-25 08:43:30|5082.04|5082.04|5082.06|5082.06|5082.08|5082.08|5082.04|5082.04|0
1621930370000|2021-05-25 08:12:50|5079.99|5079.99|5079.13|5079.13|5079.99|5079.99|5079.13|5079.13|0
1621932230000|2021-05-25 08:43:50|5081.77|5081.77|5081.2|5081.2|5081.77|5081.77|5081.2|5081.2|0
1621930380000|2021-05-25 08:13:00|5077.89|5077.89|5075.26|5075.26|5077.89|5077.89|5075.26|5075.26|0
1621932260000|2021-05-25 08:44:20|5080.72|5080.72|5078.83|5078.83|5080.72|5080.72|5078.83|5078.83|0
1621930390000|2021-05-25 08:13:10|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|5075.69|0
1621932270000|2021-05-25 08:44:30|5079.99|5079.99|5078.83|5078.83|5079.99|5079.99|5078.25|5078.25|0
1621930400000|2021-05-25 08:13:20|5075.98|5075.98|5076.22|5076.22|5076.22|5076.22|5075.98|5075.98|0
1621932280000|2021-05-25 08:44:40|5079.7|5079.7|5078.93|5078.93|5079.7|5079.7|5078.93|5078.93|0
1621932290000|2021-05-25 08:44:50|5079.51|5079.51|5079.17|5079.17|5079.51|5079.51|5079.17|5079.17|0
1621930410000|2021-05-25 08:13:30|5076.96|5076.96|5082.24|5082.24|5082.24|5082.24|5076.96|5076.96|0
1621932300000|2021-05-25 08:45:00|5079.41|5079.41|5079.65|5079.65|5079.65|5079.65|5079.41|5079.41|0
1621930440000|2021-05-25 08:14:00|5082.53|5082.53|5083.18|5083.18|5083.18|5083.18|5082.53|5082.53|0
1621932310000|2021-05-25 08:45:10|5079.71|5079.71|5081.13|5081.13|5081.13|5081.13|5079.71|5079.71|0
1621932320000|2021-05-25 08:45:20|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|0
1621930450000|2021-05-25 08:14:10|5083.68|5083.68|5087.19|5087.19|5087.19|5087.19|5083.68|5083.68|0
1621932350000|2021-05-25 08:45:50|5082.43|5082.43|5082.14|5082.14|5082.43|5082.43|5082.14|5082.14|0
1621930460000|2021-05-25 08:14:20|5087.12|5087.12|5091.16|5091.16|5091.16|5091.16|5087.12|5087.12|0
1621932370000|2021-05-25 08:46:10|5082.57|5082.57|5082.53|5082.53|5082.57|5082.57|5082.53|5082.53|0
1621932390000|2021-05-25 08:46:30|5083.56|5083.56|5084.08|5084.08|5084.15|5084.15|5083.56|5083.56|0
1621930470000|2021-05-25 08:14:30|5091.45|5091.45|5091.98|5091.98|5091.98|5091.98|5091.45|5091.45|0
1621932400000|2021-05-25 08:46:40|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|0
1621930480000|2021-05-25 08:14:40|5090.11|5090.11|5089.82|5089.82|5090.4|5090.4|5089.82|5089.82|0
1621932410000|2021-05-25 08:46:50|5083.81|5083.81|5084.02|5084.02|5084.31|5084.31|5083.81|5083.81|0
1621930490000|2021-05-25 08:14:50|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|5089.8|0
1621932420000|2021-05-25 08:47:00|5082.9|5082.9|5082.61|5082.61|5082.9|5082.9|5082.61|5082.61|0
1621932490000|2021-05-25 08:48:10|5082.82|5082.82|5084.02|5084.02|5084.02|5084.02|5082.82|5082.82|0
1621930500000|2021-05-25 08:15:00|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|5090.09|0
1621932500000|2021-05-25 08:48:20|5084.24|5084.24|5086.29|5086.29|5086.29|5086.29|5084.24|5084.24|0
1621930520000|2021-05-25 08:15:20|5090.67|5090.67|5090.67|5090.67|5090.67|5090.67|5090.67|5090.67|0
1621932510000|2021-05-25 08:48:30|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|0
1621932530000|2021-05-25 08:48:50|5086.32|5086.32|5086.32|5086.32|5086.32|5086.32|5086.32|5086.32|0
1621930540000|2021-05-25 08:15:40|5090.45|5090.45|5089.66|5089.66|5090.45|5090.45|5089.66|5089.66|0
1621932550000|2021-05-25 08:49:10|5086.33|5086.33|5087.15|5087.15|5087.15|5087.15|5086.33|5086.33|0
1621932560000|2021-05-25 08:49:20|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|0
1621930550000|2021-05-25 08:15:50|5089.62|5089.62|5088.56|5088.56|5089.62|5089.62|5088.56|5088.56|0
1621932570000|2021-05-25 08:49:30|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|0
1621932580000|2021-05-25 08:49:40|5086.55|5086.55|5086.26|5086.26|5086.55|5086.55|5086.26|5086.26|0
1621930560000|2021-05-25 08:16:00|5088.27|5088.27|5088.06|5088.06|5088.27|5088.27|5088.06|5088.06|0
1621932590000|2021-05-25 08:49:50|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|0
1621930570000|2021-05-25 08:16:10|5088.35|5088.35|5088.35|5088.35|5088.35|5088.35|5088.35|5088.35|0
1621932600000|2021-05-25 08:50:00|5086.62|5086.62|5086.12|5086.12|5086.62|5086.62|5086.12|5086.12|0
1621932610000|2021-05-25 08:50:10|5085.83|5085.83|5085.35|5085.35|5085.83|5085.83|5085.35|5085.35|0
1621930600000|2021-05-25 08:16:40|5087.77|5087.77|5087.77|5087.77|5087.77|5087.77|5087.77|5087.77|0
1621932620000|2021-05-25 08:50:20|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|0
1621932630000|2021-05-25 08:50:30|5084.63|5084.63|5087.42|5087.42|5087.42|5087.42|5084.63|5084.63|0
1621930610000|2021-05-25 08:16:50|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|0
1621932650000|2021-05-25 08:50:50|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|0
1621932660000|2021-05-25 08:51:00|5087.67|5087.67|5087.9|5087.9|5087.9|5087.9|5087.67|5087.67|0
1621930620000|2021-05-25 08:17:00|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|5086.86|0
1621932670000|2021-05-25 08:51:10|5087.92|5087.92|5087.46|5087.46|5087.92|5087.92|5087.46|5087.46|0
1621930640000|2021-05-25 08:17:20|5086.57|5086.57|5085.49|5085.49|5086.57|5086.57|5085.49|5085.49|0
1621932690000|2021-05-25 08:51:30|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|0
1621930650000|2021-05-25 08:17:30|5085.06|5085.06|5084.58|5084.58|5085.06|5085.06|5084.58|5084.58|0
1621932700000|2021-05-25 08:51:40|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|0
1621930660000|2021-05-25 08:17:40|5084.29|5084.29|5083.18|5083.18|5084.29|5084.29|5083.18|5083.18|0
1621930670000|2021-05-25 08:17:50|5083.75|5083.75|5083.75|5083.75|5083.75|5083.75|5083.51|5083.51|0
1621932710000|2021-05-25 08:51:50|5087.65|5087.65|5087.64|5087.64|5087.65|5087.65|5087.64|5087.64|0
1621930680000|2021-05-25 08:18:00|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|5084.23|0
1621932720000|2021-05-25 08:52:00|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|0
1621930690000|2021-05-25 08:18:10|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|0
1621932760000|2021-05-25 08:52:40|5089.2|5089.2|5090.48|5090.48|5090.48|5090.48|5089.2|5089.2|0
1621930700000|2021-05-25 08:18:20|5083.37|5083.37|5082.5|5082.5|5083.37|5083.37|5082.5|5082.5|0
1621932770000|2021-05-25 08:52:50|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|0
1621930720000|2021-05-25 08:18:40|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|0
1621932780000|2021-05-25 08:53:00|5089.67|5089.67|5089.45|5089.45|5089.67|5089.67|5089.45|5089.45|0
1621930730000|2021-05-25 08:18:50|5082.19|5082.19|5082.69|5082.69|5082.91|5082.91|5082.19|5082.19|0
1621932810000|2021-05-25 08:53:30|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|0
1621930740000|2021-05-25 08:19:00|5082.17|5082.17|5081.64|5081.64|5082.17|5082.17|5081.64|5081.64|0
1621932850000|2021-05-25 08:54:10|5089|5089|5088.76|5088.76|5089|5089|5088.76|5088.76|0
1621930750000|2021-05-25 08:19:10|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|0
1621932870000|2021-05-25 08:54:30|5089.05|5089.05|5090.25|5090.25|5090.25|5090.25|5089.05|5089.05|0
1621932880000|2021-05-25 08:54:40|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|0
1621930770000|2021-05-25 08:19:30|5081.64|5081.64|5081.67|5081.67|5081.67|5081.67|5081.64|5081.64|0
1621932890000|2021-05-25 08:54:50|5089.57|5089.57|5089.79|5089.79|5089.79|5089.79|5089.57|5089.57|0
1621930780000|2021-05-25 08:19:40|5080.76|5080.76|5080.26|5080.26|5080.76|5080.76|5080.26|5080.26|0
1621932900000|2021-05-25 08:55:00|5089.83|5089.83|5090.36|5090.36|5090.36|5090.36|5089.83|5089.83|0
1621932910000|2021-05-25 08:55:10|5090.38|5090.38|5090.11|5090.11|5090.4|5090.4|5090.11|5090.11|0
1621930810000|2021-05-25 08:20:10|5080.02|5080.02|5080.31|5080.31|5080.31|5080.31|5080.02|5080.02|0
1621932920000|2021-05-25 08:55:20|5090.32|5090.32|5091.28|5091.28|5091.28|5091.28|5090.32|5090.32|0
1621930830000|2021-05-25 08:20:30|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|5080.54|0
1621932930000|2021-05-25 08:55:30|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|0
1621930840000|2021-05-25 08:20:40|5080.98|5080.98|5081.48|5081.48|5081.48|5081.48|5080.98|5080.98|0
1621932950000|2021-05-25 08:55:50|5090.81|5090.81|5090.99|5090.99|5090.99|5090.99|5090.78|5090.78|0
1621930850000|2021-05-25 08:20:50|5081.27|5081.27|5080.98|5080.98|5081.27|5081.27|5080.98|5080.98|0
1621932960000|2021-05-25 08:56:00|5090.89|5090.89|5090.62|5090.62|5090.95|5090.95|5090.62|5090.62|0
1621930860000|2021-05-25 08:21:00|5081.22|5081.22|5080.78|5080.78|5081.22|5081.22|5080.78|5080.78|0
1621932970000|2021-05-25 08:56:10|5090.17|5090.17|5089.88|5089.88|5090.17|5090.17|5089.88|5089.88|0
1621930870000|2021-05-25 08:21:10|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|0
1621932990000|2021-05-25 08:56:30|5089.59|5089.59|5088.94|5088.94|5089.59|5089.59|5088.94|5088.94|0
1621930880000|2021-05-25 08:21:20|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|0
1621933000000|2021-05-25 08:56:40|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|0
1621933010000|2021-05-25 08:56:50|5088.03|5088.03|5085.76|5085.76|5088.03|5088.03|5085.76|5085.76|0
1621930890000|2021-05-25 08:21:30|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|0
1621933020000|2021-05-25 08:57:00|5085.47|5085.47|5085.37|5085.37|5085.47|5085.47|5085.37|5085.37|0
1621933030000|2021-05-25 08:57:10|5085.35|5085.35|5085.34|5085.34|5085.35|5085.35|5085.34|5085.34|0
1621930900000|2021-05-25 08:21:40|5080.53|5080.53|5081.25|5081.25|5081.25|5081.25|5080.53|5080.53|0
1621933050000|2021-05-25 08:57:30|5085.57|5085.57|5086.08|5086.08|5086.08|5086.08|5085.57|5085.57|0
1621933060000|2021-05-25 08:57:40|5085.79|5085.79|5085.89|5085.89|5085.89|5085.89|5085.79|5085.79|0
1621930920000|2021-05-25 08:22:00|5081.01|5081.01|5081.01|5081.01|5081.25|5081.25|5081.01|5081.01|0
1621933080000|2021-05-25 08:58:00|5085.81|5085.81|5086.28|5086.28|5086.34|5086.34|5085.81|5085.81|0
1621933100000|2021-05-25 08:58:20|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|0
1621930930000|2021-05-25 08:22:10|5081.3|5081.3|5081.3|5081.3|5081.3|5081.3|5081.06|5081.06|0
1621933120000|2021-05-25 08:58:40|5087|5087|5087.22|5087.22|5087.22|5087.22|5087|5087|0
1621930940000|2021-05-25 08:22:20|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|0
1621933130000|2021-05-25 08:58:50|5087|5087|5087|5087|5087|5087|5087|5087|0
1621933150000|2021-05-25 08:59:10|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|0
1621930950000|2021-05-25 08:22:30|5080.81|5080.81|5080.81|5080.81|5080.81|5080.81|5080.81|5080.81|0
1621933170000|2021-05-25 08:59:30|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|0
1621933180000|2021-05-25 08:59:40|5087.74|5087.74|5087.8|5087.8|5087.8|5087.8|5087.74|5087.74|0
1621930970000|2021-05-25 08:22:50|5079.57|5079.57|5079.57|5079.57|5079.57|5079.57|5079.57|5079.57|0
1621933190000|2021-05-25 08:59:50|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|0
1621933200000|2021-05-25 09:00:00|5088.69|5088.69|5088.11|5088.11|5088.69|5088.69|5088.11|5088.11|0
1621930980000|2021-05-25 08:23:00|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|0
1621933210000|2021-05-25 09:00:10|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|0
1621931010000|2021-05-25 08:23:30|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|0
1621933220000|2021-05-25 09:00:20|5087.84|5087.84|5087.22|5087.22|5087.84|5087.84|5087|5087|0
1621931020000|2021-05-25 08:23:40|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|0
1621933240000|2021-05-25 09:00:40|5087.24|5087.24|5087.8|5087.8|5087.8|5087.8|5086.76|5086.76|0
1621931040000|2021-05-25 08:24:00|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|0
1621933260000|2021-05-25 09:01:00|5087.74|5087.74|5089.23|5089.23|5089.23|5089.23|5087.74|5087.74|0
1621931050000|2021-05-25 08:24:10|5078.38|5078.38|5078.38|5078.38|5078.38|5078.38|5078.38|5078.38|0
1621933270000|2021-05-25 09:01:10|5089.52|5089.52|5089.81|5089.81|5089.81|5089.81|5089.52|5089.52|0
1621931060000|2021-05-25 08:24:20|5077.42|5077.42|5077.97|5077.97|5077.97|5077.97|5077.42|5077.42|0
1621933290000|2021-05-25 09:01:30|5090.29|5090.29|5091.71|5091.71|5091.73|5091.73|5090.29|5090.29|0
1621931070000|2021-05-25 08:24:30|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|0
1621933300000|2021-05-25 09:01:40|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|0
1621931090000|2021-05-25 08:24:50|5077.11|5077.11|5076.68|5076.68|5077.11|5077.11|5076.39|5076.39|0
1621933310000|2021-05-25 09:01:50|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|0
1621933320000|2021-05-25 09:02:00|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|0
1621931100000|2021-05-25 08:25:00|5077.4|5077.4|5078.81|5078.81|5078.81|5078.81|5077.4|5077.4|0
1621933330000|2021-05-25 09:02:10|5090.05|5090.05|5089.62|5089.62|5090.05|5090.05|5089.33|5089.33|0
1621931110000|2021-05-25 08:25:10|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|0
1621933340000|2021-05-25 09:02:20|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|0
1621931140000|2021-05-25 08:25:40|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|0
1621933360000|2021-05-25 09:02:40|5089.89|5089.89|5090.18|5090.18|5090.18|5090.18|5089.89|5089.89|0
1621931150000|2021-05-25 08:25:50|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|5078.33|0
1621933380000|2021-05-25 09:03:00|5089.94|5089.94|5089.65|5089.65|5089.94|5089.94|5089.65|5089.65|0
1621931160000|2021-05-25 08:26:00|5078.04|5078.04|5079.2|5079.2|5079.2|5079.2|5078.04|5078.04|0
1621933390000|2021-05-25 09:03:10|5089.61|5089.61|5089.2|5089.2|5089.63|5089.63|5089.2|5089.2|0
1621931170000|2021-05-25 08:26:10|5079.49|5079.49|5079.24|5079.24|5079.49|5079.49|5079.24|5079.24|0
1621933400000|2021-05-25 09:03:20|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|0
1621931190000|2021-05-25 08:26:30|5079.48|5079.48|5080.7|5080.7|5080.7|5080.7|5079.48|5079.48|0
1621933410000|2021-05-25 09:03:30|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|0
1621933420000|2021-05-25 09:03:40|5087.9|5087.9|5087.85|5087.85|5087.9|5087.9|5087.85|5087.85|0
1621931200000|2021-05-25 08:26:40|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|0
1621933440000|2021-05-25 09:04:00|5087.84|5087.84|5087.8|5087.8|5087.84|5087.84|5087.8|5087.8|0
1621931210000|2021-05-25 08:26:50|5081.86|5081.86|5081.86|5081.86|5081.86|5081.86|5081.86|5081.86|0
1621933450000|2021-05-25 09:04:10|5087.57|5087.57|5087.57|5087.57|5087.57|5087.57|5087.57|5087.57|0
1621931220000|2021-05-25 08:27:00|5082.08|5082.08|5082.36|5082.36|5082.36|5082.36|5082.08|5082.08|0
1621933460000|2021-05-25 09:04:20|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|0
1621931230000|2021-05-25 08:27:10|5081.79|5081.79|5080.49|5080.49|5081.79|5081.79|5079.33|5079.33|0
1621933470000|2021-05-25 09:04:30|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|0
1621931240000|2021-05-25 08:27:20|5080.7|5080.7|5080.7|5080.7|5080.7|5080.7|5080.7|5080.7|0
1621933480000|2021-05-25 09:04:40|5086.87|5086.87|5087.32|5087.32|5087.32|5087.32|5086.87|5086.87|0
1621931260000|2021-05-25 08:27:40|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|5080.64|0
1621933490000|2021-05-25 09:04:50|5087.08|5087.08|5087.08|5087.08|5087.08|5087.08|5087.08|5087.08|0
1621933520000|2021-05-25 09:05:20|5087.03|5087.03|5086.98|5086.98|5087.03|5087.03|5086.98|5086.98|0
1621931270000|2021-05-25 08:27:50|5082.61|5082.61|5083.69|5083.69|5083.69|5083.69|5082.61|5082.61|0
1621933530000|2021-05-25 09:05:30|5086.96|5086.96|5086.96|5086.96|5086.96|5086.96|5086.67|5086.67|0
1621933540000|2021-05-25 09:05:40|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|0
1621931280000|2021-05-25 08:28:00|5083.98|5083.98|5087.85|5087.85|5087.85|5087.85|5083.98|5083.98|0
1621933550000|2021-05-25 09:05:50|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|0
1621931290000|2021-05-25 08:28:10|5087.92|5087.92|5086.21|5086.21|5087.92|5087.92|5086.21|5086.21|0
1621933560000|2021-05-25 09:06:00|5084.73|5084.73|5084.71|5084.71|5084.73|5084.73|5084.71|5084.71|0
1621931300000|2021-05-25 08:28:20|5085.92|5085.92|5085.68|5085.68|5085.92|5085.92|5085.68|5085.68|0
1621933580000|2021-05-25 09:06:20|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|0
1621931310000|2021-05-25 08:28:30|5085.63|5085.63|5086.16|5086.16|5086.21|5086.21|5085.63|5085.63|0
1621933610000|2021-05-25 09:06:50|5084.46|5084.46|5084.5|5084.5|5084.5|5084.5|5084.42|5084.42|0
1621931330000|2021-05-25 08:28:50|5085.88|5085.88|5085.23|5085.23|5085.88|5085.88|5085.23|5085.23|0
1621933620000|2021-05-25 09:07:00|5084.46|5084.46|5082.67|5082.67|5084.46|5084.46|5081.95|5081.95|0
1621931340000|2021-05-25 08:29:00|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|5085.01|0
1621933650000|2021-05-25 09:07:30|5082.16|5082.16|5081.68|5081.68|5082.16|5082.16|5081.68|5081.68|0
1621933660000|2021-05-25 09:07:40|5081.39|5081.39|5080.82|5080.82|5081.39|5081.39|5080.82|5080.82|0
1621931350000|2021-05-25 08:29:10|5084.82|5084.82|5084.39|5084.39|5084.82|5084.82|5084.39|5084.39|0
1621933680000|2021-05-25 09:08:00|5080.38|5080.38|5080.39|5080.39|5080.45|5080.45|5080.38|5080.38|0
1621933690000|2021-05-25 09:08:10|5080.85|5080.85|5080.89|5080.89|5080.89|5080.89|5080.85|5080.85|0
1621931360000|2021-05-25 08:29:20|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|5084.1|0
1621933710000|2021-05-25 09:08:30|5081|5081|5081.89|5081.89|5081.89|5081.89|5080.93|5080.93|0
1621931370000|2021-05-25 08:29:30|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|0
1621933720000|2021-05-25 09:08:40|5082.58|5082.58|5082.34|5082.34|5082.58|5082.58|5082.34|5082.34|0
1621931380000|2021-05-25 08:29:40|5083.88|5083.88|5082.74|5082.74|5083.88|5083.88|5082.74|5082.74|0
1621933740000|2021-05-25 09:09:00|5082.1|5082.1|5080.59|5080.59|5082.1|5082.1|5080.59|5080.59|0
1621931390000|2021-05-25 08:29:50|5083.03|5083.03|5083.08|5083.08|5083.08|5083.08|5083.03|5083.03|0
1621933750000|2021-05-25 09:09:10|5080.58|5080.58|5081.13|5081.13|5081.13|5081.13|5080.55|5080.55|0
1621931400000|2021-05-25 08:30:00|5084.19|5084.19|5084.77|5084.77|5085.06|5085.06|5084.19|5084.19|0
1621933790000|2021-05-25 09:09:50|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|0
1621931410000|2021-05-25 08:30:10|5085.42|5085.42|5086.87|5086.87|5086.87|5086.87|5085.36|5085.36|0
1621933800000|2021-05-25 09:10:00|5082.02|5082.02|5082.08|5082.08|5082.08|5082.08|5082.02|5082.02|0
1621931420000|2021-05-25 08:30:20|5086.85|5086.85|5086.4|5086.4|5087.07|5087.07|5086.4|5086.4|0
1621933810000|2021-05-25 09:10:10|5082.02|5082.02|5082.03|5082.03|5082.03|5082.03|5082.02|5082.02|0
1621931430000|2021-05-25 08:30:30|5086.39|5086.39|5086.4|5086.4|5086.4|5086.4|5086.39|5086.39|0
1621933820000|2021-05-25 09:10:20|5081.74|5081.74|5081.03|5081.03|5081.74|5081.74|5081.03|5081.03|0
1621931440000|2021-05-25 08:30:40|5086.64|5086.64|5087.41|5087.41|5087.41|5087.41|5086.4|5086.4|0
1621933830000|2021-05-25 09:10:30|5079.92|5079.92|5079.92|5079.92|5079.92|5079.92|5079.92|5079.92|0
1621931450000|2021-05-25 08:30:50|5087.49|5087.49|5089.26|5089.26|5089.26|5089.26|5087.47|5087.47|0
1621933840000|2021-05-25 09:10:40|5080.38|5080.38|5080.46|5080.46|5080.55|5080.55|5080.38|5080.38|0
1621931460000|2021-05-25 08:31:00|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|5088.97|0
1621933850000|2021-05-25 09:10:50|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|0
1621931470000|2021-05-25 08:31:10|5088.95|5088.95|5089.39|5089.39|5089.39|5089.39|5088.95|5088.95|0
1621933860000|2021-05-25 09:11:00|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|0
1621933870000|2021-05-25 09:11:10|5080.42|5080.42|5080.39|5080.39|5080.42|5080.42|5080.39|5080.39|0
1621931480000|2021-05-25 08:31:20|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|0
1621933880000|2021-05-25 09:11:20|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|0
1621933890000|2021-05-25 09:11:30|5080.34|5080.34|5080.34|5080.34|5080.34|5080.34|5080.34|5080.34|0
1621931500000|2021-05-25 08:31:40|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|0
1621933900000|2021-05-25 09:11:40|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|0
1621933910000|2021-05-25 09:11:50|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|0
1621931510000|2021-05-25 08:31:50|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|0
1621933920000|2021-05-25 09:12:00|5080.55|5080.55|5080.21|5080.21|5080.79|5080.79|5080.21|5080.21|0
1621933940000|2021-05-25 09:12:20|5079.97|5079.97|5081.73|5081.73|5082.23|5082.23|5079.97|5079.97|0
1621931530000|2021-05-25 08:32:10|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|5088.24|0
1621933960000|2021-05-25 09:12:40|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|0
1621931540000|2021-05-25 08:32:20|5089.6|5089.6|5090.11|5090.11|5090.11|5090.11|5089.6|5089.6|0
1621933990000|2021-05-25 09:13:10|5082.23|5082.23|5082.71|5082.71|5082.71|5082.71|5082.23|5082.23|0
1621934000000|2021-05-25 09:13:20|5082.47|5082.47|5082.47|5082.47|5082.47|5082.47|5082.47|5082.47|0
1621931550000|2021-05-25 08:32:30|5090.4|5090.4|5091|5091|5091|5091|5090.4|5090.4|0
1621934020000|2021-05-25 09:13:40|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|0
1621934030000|2021-05-25 09:13:50|5082.51|5082.51|5082.51|5082.51|5082.51|5082.51|5082.51|5082.51|0
1621931580000|2021-05-25 08:33:00|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|0
1621934040000|2021-05-25 09:14:00|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|0
1621934050000|2021-05-25 09:14:10|5084.35|5084.35|5084.35|5084.35|5084.35|5084.35|5084.35|5084.35|0
1621931590000|2021-05-25 08:33:10|5090.55|5090.55|5088.65|5088.65|5090.55|5090.55|5088.65|5088.65|0
1621934060000|2021-05-25 09:14:20|5084.12|5084.12|5083.25|5083.25|5084.12|5084.12|5083.25|5083.25|0
1621934080000|2021-05-25 09:14:40|5083.23|5083.23|5082.65|5082.65|5083.23|5083.23|5082.65|5082.65|0
1621931610000|2021-05-25 08:33:30|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|5088.07|0
1621934090000|2021-05-25 09:14:50|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|0
1621931620000|2021-05-25 08:33:40|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|0
1621934100000|2021-05-25 09:15:00|5082.65|5082.65|5080.77|5080.77|5082.65|5082.65|5080.77|5080.77|0
1621934110000|2021-05-25 09:15:10|5080.8|5080.8|5080.56|5080.56|5080.8|5080.8|5080.56|5080.56|0
1621931640000|2021-05-25 08:34:00|5087.79|5087.79|5087.07|5087.07|5087.79|5087.79|5087.07|5087.07|0
1621934150000|2021-05-25 09:15:50|5080.53|5080.53|5080.49|5080.49|5080.53|5080.53|5080.49|5080.49|0
1621934170000|2021-05-25 09:16:10|5080.78|5080.78|5080.81|5080.81|5080.81|5080.81|5080.78|5080.78|0
1621931660000|2021-05-25 08:34:20|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|0
1621934180000|2021-05-25 09:16:20|5081.04|5081.04|5081.72|5081.72|5081.72|5081.72|5081.04|5081.04|0
1621934190000|2021-05-25 09:16:30|5081.5|5081.5|5081.26|5081.26|5081.5|5081.5|5081.26|5081.26|0
1621931670000|2021-05-25 08:34:30|5087|5087|5086.78|5086.78|5087|5087|5086.78|5086.78|0
1621934220000|2021-05-25 09:17:00|5081.84|5081.84|5080.97|5080.97|5081.84|5081.84|5080.97|5080.97|0
1621934240000|2021-05-25 09:17:20|5080.39|5080.39|5080.97|5080.97|5080.97|5080.97|5080.39|5080.39|0
1621934260000|2021-05-25 09:17:40|5080.93|5080.93|5080.93|5080.93|5080.93|5080.93|5080.93|5080.93|0
1621931700000|2021-05-25 08:35:00|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|0
1621934270000|2021-05-25 09:17:50|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|0
1621931710000|2021-05-25 08:35:10|5085.84|5085.84|5084.89|5084.89|5085.84|5085.84|5084.89|5084.89|0
1621934280000|2021-05-25 09:18:00|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|0
1621931720000|2021-05-25 08:35:20|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|5084.6|0
1621934310000|2021-05-25 09:18:30|5081.22|5081.22|5080.93|5080.93|5081.22|5081.22|5080.93|5080.93|0
1621934360000|2021-05-25 09:19:20|5079.83|5079.83|5079.16|5079.16|5079.83|5079.83|5079.16|5079.16|0
1621931730000|2021-05-25 08:35:30|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|0
1621934390000|2021-05-25 09:19:50|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|0
1621931760000|2021-05-25 08:36:00|5084.6|5084.6|5083.95|5083.95|5084.6|5084.6|5083.95|5083.95|0
1621934400000|2021-05-25 09:20:00|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|0
1621934420000|2021-05-25 09:20:20|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|0
1621931780000|2021-05-25 08:36:20|5083.91|5083.91|5082.38|5082.38|5083.91|5083.91|5082.38|5082.38|0
1621934430000|2021-05-25 09:20:30|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|0
1621934440000|2021-05-25 09:20:40|5078.01|5078.01|5076.66|5076.66|5078.01|5078.01|5076.66|5076.66|0
1621931800000|2021-05-25 08:36:40|5082.35|5082.35|5082.11|5082.11|5082.35|5082.35|5082.11|5082.11|0
1621934450000|2021-05-25 09:20:50|5075.7|5075.7|5075.7|5075.7|5075.7|5075.7|5075.7|5075.7|0
1621934470000|2021-05-25 09:21:10|5075.41|5075.41|5075.43|5075.43|5075.43|5075.43|5075.4|5075.4|0
1621931810000|2021-05-25 08:36:50|5082.12|5082.12|5080.98|5080.98|5082.14|5082.14|5080.98|5080.98|0
1621934520000|2021-05-25 09:22:00|5075.42|5075.42|5075.37|5075.37|5075.9|5075.9|5075.32|5075.32|0
1621934530000|2021-05-25 09:22:10|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|0
1621931820000|2021-05-25 08:37:00|5080.94|5080.94|5083.03|5083.03|5083.03|5083.03|5080.94|5080.94|0
1621934540000|2021-05-25 09:22:20|5074.92|5074.92|5075.95|5075.95|5075.95|5075.95|5074.92|5074.92|0
1621934560000|2021-05-25 09:22:40|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|0
1621931830000|2021-05-25 08:37:10|5083.11|5083.11|5082.55|5082.55|5084.16|5084.16|5082.55|5082.55|0
1621934570000|2021-05-25 09:22:50|5075.95|5075.95|5075.77|5075.77|5075.99|5075.99|5075.77|5075.77|0
1621934580000|2021-05-25 09:23:00|5075.48|5075.48|5075.74|5075.74|5075.74|5075.74|5075.2|5075.2|0
1621931840000|2021-05-25 08:37:20|5083.03|5083.03|5082.9|5082.9|5083.03|5083.03|5082.9|5082.9|0
1621934590000|2021-05-25 09:23:10|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|0
1621934610000|2021-05-25 09:23:30|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|0
1621931850000|2021-05-25 08:37:30|5083.55|5083.55|5083.79|5083.79|5083.79|5083.79|5083.55|5083.55|0
1621934620000|2021-05-25 09:23:40|5076.37|5076.37|5077.46|5077.46|5077.46|5077.46|5076.37|5076.37|0
1621934630000|2021-05-25 09:23:50|5077.44|5077.44|5077.51|5077.51|5077.51|5077.51|5077.22|5077.22|0
1621931860000|2021-05-25 08:37:40|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1621934640000|2021-05-25 09:24:00|5077.97|5077.97|5078.26|5078.26|5078.54|5078.54|5077.97|5077.97|0
1621934650000|2021-05-25 09:24:10|5077.97|5077.97|5078.66|5078.66|5078.66|5078.66|5077.97|5077.97|0
1621931870000|2021-05-25 08:37:50|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|5084.87|0
1621934660000|2021-05-25 09:24:20|5078.42|5078.42|5078.71|5078.71|5078.71|5078.71|5078.42|5078.42|0
1621934670000|2021-05-25 09:24:30|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|0
1621931880000|2021-05-25 08:38:00|5085.59|5085.59|5087.25|5087.25|5087.25|5087.25|5085.59|5085.59|0
1621934680000|2021-05-25 09:24:40|5078.41|5078.41|5078.46|5078.46|5078.46|5078.46|5078.41|5078.41|0
1621931910000|2021-05-25 08:38:30|5086.12|5086.12|5086.26|5086.26|5086.26|5086.26|5086.05|5086.05|0
1621934700000|2021-05-25 09:25:00|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|0
1621934730000|2021-05-25 09:25:30|5078.76|5078.76|5079|5079|5079|5079|5078.76|5078.76|0
1621931920000|2021-05-25 08:38:40|5086.03|5086.03|5085.79|5085.79|5086.03|5086.03|5085.79|5085.79|0
1621934750000|2021-05-25 09:25:50|5078.5|5078.5|5078.21|5078.21|5078.5|5078.5|5078.21|5078.21|0
1621934770000|2021-05-25 09:26:10|5077.25|5077.25|5076.82|5076.82|5077.25|5077.25|5076.82|5076.82|0
1621931940000|2021-05-25 08:39:00|5085.21|5085.21|5085.04|5085.04|5085.45|5085.45|5085.04|5085.04|0
1621934780000|2021-05-25 09:26:20|5076.8|5076.8|5075.36|5075.36|5076.8|5076.8|5075.36|5075.36|0
1621934790000|2021-05-25 09:26:30|5074.88|5074.88|5074.88|5074.88|5074.88|5074.88|5074.88|5074.88|0
1621931950000|2021-05-25 08:39:10|5085.28|5085.28|5085.78|5085.78|5085.78|5085.78|5085.28|5085.28|0
1621934800000|2021-05-25 09:26:40|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|0
1621934820000|2021-05-25 09:27:00|5074.61|5074.61|5075.52|5075.52|5075.52|5075.52|5074.61|5074.61|0
1621931960000|2021-05-25 08:39:20|5085.77|5085.77|5085.78|5085.78|5085.78|5085.78|5085.77|5085.77|0
1621934830000|2021-05-25 09:27:10|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|0
1621934840000|2021-05-25 09:27:20|5074.95|5074.95|5074.9|5074.9|5074.95|5074.95|5074.66|5074.66|0
1621931980000|2021-05-25 08:39:40|5085.75|5085.75|5085.54|5085.54|5085.75|5085.75|5085.54|5085.54|0
1621934850000|2021-05-25 09:27:30|5075.19|5075.19|5075.48|5075.48|5075.48|5075.48|5075.19|5075.19|0
1621934860000|2021-05-25 09:27:40|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|0
1621931990000|2021-05-25 08:39:50|5085.3|5085.3|5085.3|5085.3|5085.3|5085.3|5085.3|5085.3|0
1621934880000|2021-05-25 09:28:00|5074.19|5074.19|5074.47|5074.47|5074.47|5074.47|5074.19|5074.19|0
1621934900000|2021-05-25 09:28:20|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|0
1621932000000|2021-05-25 08:40:00|5085.59|5085.59|5086.45|5086.45|5086.45|5086.45|5085.59|5085.59|0
1621934930000|2021-05-25 09:28:50|5075.17|5075.17|5076.87|5076.87|5076.87|5076.87|5075.17|5075.17|0
1621932010000|2021-05-25 08:40:10|5086.48|5086.48|5087.25|5087.25|5087.25|5087.25|5086.48|5086.48|0
1621934940000|2021-05-25 09:29:00|5076.66|5076.66|5076.37|5076.37|5076.66|5076.66|5075.79|5075.79|0
1621932020000|2021-05-25 08:40:20|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|5086.6|0
1621934950000|2021-05-25 09:29:10|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|0
1621932040000|2021-05-25 08:40:40|5086.12|5086.12|5085.69|5085.69|5086.12|5086.12|5085.69|5085.69|0
1621934960000|2021-05-25 09:29:20|5075.07|5075.07|5074.83|5074.83|5075.07|5075.07|5074.83|5074.83|0
1621932050000|2021-05-25 08:40:50|5084.53|5084.53|5084.25|5084.25|5084.53|5084.53|5084.25|5084.25|0
1621934970000|2021-05-25 09:29:30|5074.55|5074.55|5073.39|5073.39|5074.55|5074.55|5073.39|5073.39|0
1621932090000|2021-05-25 08:41:30|5083.77|5083.77|5083.48|5083.48|5083.77|5083.77|5083.48|5083.48|0
1621934980000|2021-05-25 09:29:40|5073.1|5073.1|5072.84|5072.84|5073.1|5073.1|5072.84|5072.84|0
1621932110000|2021-05-25 08:41:50|5083.05|5083.05|5082.57|5082.57|5083.05|5083.05|5082.57|5082.57|0
1621935000000|2021-05-25 09:30:00|5072.86|5072.86|5074.39|5074.39|5074.39|5074.39|5072.83|5072.83|0
1621932120000|2021-05-25 08:42:00|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|0
1621935010000|2021-05-25 09:30:10|5074.68|5074.68|5074.48|5074.48|5074.72|5074.72|5074.39|5074.39|0
1621935020000|2021-05-25 09:30:20|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|0
1621932160000|2021-05-25 08:42:40|5082.83|5082.83|5082.78|5082.78|5083.07|5083.07|5082.54|5082.54|0
1621935040000|2021-05-25 09:30:40|5074.7|5074.7|5074|5074|5074.7|5074.7|5074|5074|0
1621935060000|2021-05-25 09:31:00|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|0
1621932170000|2021-05-25 08:42:50|5083|5083|5083|5083|5083|5083|5083|5083|0
1621935070000|2021-05-25 09:31:10|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1621935080000|2021-05-25 09:31:20|5075.04|5075.04|5076.09|5076.09|5076.09|5076.09|5075.02|5075.02|0
1621932180000|2021-05-25 08:43:00|5082.42|5082.42|5081.53|5081.53|5082.42|5082.42|5081.53|5081.53|0
1621935090000|2021-05-25 09:31:30|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|0
1621935100000|2021-05-25 09:31:40|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|0
1621932190000|2021-05-25 08:43:10|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|0
1621935110000|2021-05-25 09:31:50|5075.56|5075.56|5075.56|5075.56|5075.56|5075.56|5075.56|5075.56|0
1621935120000|2021-05-25 09:32:00|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|0
1621932210000|2021-05-25 08:43:30|5082.04|5082.04|5082.06|5082.06|5082.08|5082.08|5082.04|5082.04|0
1621935140000|2021-05-25 09:32:20|5075.79|5075.79|5077.85|5077.85|5077.85|5077.85|5075.79|5075.79|0
1621932230000|2021-05-25 08:43:50|5081.77|5081.77|5081.2|5081.2|5081.77|5081.77|5081.2|5081.2|0
1621935170000|2021-05-25 09:32:50|5077.56|5077.56|5077.6|5077.6|5077.6|5077.6|5077.56|5077.56|0
1621935180000|2021-05-25 09:33:00|5077.12|5077.12|5076.07|5076.07|5077.12|5077.12|5076.07|5076.07|0
1621932260000|2021-05-25 08:44:20|5080.72|5080.72|5078.83|5078.83|5080.72|5080.72|5078.83|5078.83|0
1621935200000|2021-05-25 09:33:20|5076.64|5076.64|5076.35|5076.35|5076.64|5076.64|5076.35|5076.35|0
1621935210000|2021-05-25 09:33:30|5076.64|5076.64|5076.64|5076.64|5076.64|5076.64|5076.64|5076.64|0
1621932270000|2021-05-25 08:44:30|5079.99|5079.99|5078.83|5078.83|5079.99|5079.99|5078.25|5078.25|0
1621935220000|2021-05-25 09:33:40|5076.6|5076.6|5076.6|5076.6|5076.6|5076.6|5076.6|5076.6|0
1621935230000|2021-05-25 09:33:50|5076.89|5076.89|5076.6|5076.6|5076.89|5076.89|5076.6|5076.6|0
1621932280000|2021-05-25 08:44:40|5079.7|5079.7|5078.93|5078.93|5079.7|5079.7|5078.93|5078.93|0
1621935240000|2021-05-25 09:34:00|5075.74|5075.74|5075.26|5075.26|5075.74|5075.74|5075.26|5075.26|0
1621935250000|2021-05-25 09:34:10|5074.39|5074.39|5074.16|5074.16|5074.39|5074.39|5074.16|5074.16|0
1621932290000|2021-05-25 08:44:50|5079.51|5079.51|5079.17|5079.17|5079.51|5079.51|5079.17|5079.17|0
1621935260000|2021-05-25 09:34:20|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|0
1621935310000|2021-05-25 09:35:10|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1621932300000|2021-05-25 08:45:00|5079.41|5079.41|5079.65|5079.65|5079.65|5079.65|5079.41|5079.41|0
1621935320000|2021-05-25 09:35:20|5074.13|5074.13|5075.41|5075.41|5075.41|5075.41|5074.13|5074.13|0
1621935340000|2021-05-25 09:35:40|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|0
1621932310000|2021-05-25 08:45:10|5079.71|5079.71|5081.13|5081.13|5081.13|5081.13|5079.71|5079.71|0
1621935360000|2021-05-25 09:36:00|5075.13|5075.13|5075.13|5075.13|5075.13|5075.13|5075.13|5075.13|0
1621935380000|2021-05-25 09:36:20|5075.34|5075.34|5075.56|5075.56|5075.56|5075.56|5075.34|5075.34|0
1621932320000|2021-05-25 08:45:20|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|5081.42|0
1621935400000|2021-05-25 09:36:40|5075.8|5075.8|5075.51|5075.51|5075.8|5075.8|5075.51|5075.51|0
1621935410000|2021-05-25 09:36:50|5075.03|5075.03|5073.94|5073.94|5075.03|5075.03|5073.92|5073.92|0
1621932350000|2021-05-25 08:45:50|5082.43|5082.43|5082.14|5082.14|5082.43|5082.43|5082.14|5082.14|0
1621935470000|2021-05-25 09:37:50|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|0
1621935480000|2021-05-25 09:38:00|5074.27|5074.27|5073.84|5073.84|5074.27|5074.27|5073.84|5073.84|0
1621932370000|2021-05-25 08:46:10|5082.57|5082.57|5082.53|5082.53|5082.57|5082.57|5082.53|5082.53|0
1621935490000|2021-05-25 09:38:10|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|0
1621935510000|2021-05-25 09:38:30|5073.57|5073.57|5073.55|5073.55|5073.57|5073.57|5073.55|5073.55|0
1621932390000|2021-05-25 08:46:30|5083.56|5083.56|5084.08|5084.08|5084.15|5084.15|5083.56|5083.56|0
1621935570000|2021-05-25 09:39:30|5074.13|5074.13|5073.84|5073.84|5074.13|5074.13|5073.84|5073.84|0
1621935580000|2021-05-25 09:39:40|5074.08|5074.08|5074.66|5074.66|5074.66|5074.66|5074.08|5074.08|0
1621932400000|2021-05-25 08:46:40|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|0
1621935620000|2021-05-25 09:40:20|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|0
1621935640000|2021-05-25 09:40:40|5074.63|5074.63|5075.37|5075.37|5075.37|5075.37|5074.63|5074.63|0
1621932410000|2021-05-25 08:46:50|5083.81|5083.81|5084.02|5084.02|5084.31|5084.31|5083.81|5083.81|0
1621935650000|2021-05-25 09:40:50|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|0
1621935660000|2021-05-25 09:41:00|5075.82|5075.82|5075.82|5075.82|5075.82|5075.82|5075.82|5075.82|0
1621932420000|2021-05-25 08:47:00|5082.9|5082.9|5082.61|5082.61|5082.9|5082.9|5082.61|5082.61|0
1621935670000|2021-05-25 09:41:10|5075.54|5075.54|5075.59|5075.59|5075.59|5075.59|5075.54|5075.54|0
1621935680000|2021-05-25 09:41:20|5075.65|5075.65|5075.57|5075.57|5075.65|5075.65|5075.28|5075.28|0
1621932490000|2021-05-25 08:48:10|5082.82|5082.82|5084.02|5084.02|5084.02|5084.02|5082.82|5082.82|0
1621935710000|2021-05-25 09:41:50|5075.86|5075.86|5076.15|5076.15|5076.15|5076.15|5075.86|5075.86|0
1621932500000|2021-05-25 08:48:20|5084.24|5084.24|5086.29|5086.29|5086.29|5086.29|5084.24|5084.24|0
1621935730000|2021-05-25 09:42:10|5075.91|5075.91|5075.62|5075.62|5075.91|5075.91|5075.62|5075.62|0
1621935740000|2021-05-25 09:42:20|5075.33|5075.33|5075.33|5075.33|5075.33|5075.33|5075.33|5075.33|0
1621932510000|2021-05-25 08:48:30|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|5086.08|0
1621935750000|2021-05-25 09:42:30|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|0
1621935760000|2021-05-25 09:42:40|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|0
1621932530000|2021-05-25 08:48:50|5086.32|5086.32|5086.32|5086.32|5086.32|5086.32|5086.32|5086.32|0
1621935770000|2021-05-25 09:42:50|5074.74|5074.74|5074.98|5074.98|5074.98|5074.98|5074.74|5074.74|0
1621935780000|2021-05-25 09:43:00|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|0
1621932550000|2021-05-25 08:49:10|5086.33|5086.33|5087.15|5087.15|5087.15|5087.15|5086.33|5086.33|0
1621935790000|2021-05-25 09:43:10|5074.67|5074.67|5074.67|5074.67|5074.67|5074.67|5074.67|5074.67|0
1621935810000|2021-05-25 09:43:30|5074.38|5074.38|5074.38|5074.38|5074.38|5074.38|5074.38|5074.38|0
1621932560000|2021-05-25 08:49:20|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|5086.91|0
1621935820000|2021-05-25 09:43:40|5074.14|5074.14|5074.14|5074.14|5074.14|5074.14|5074.14|5074.14|0
1621935830000|2021-05-25 09:43:50|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1621932570000|2021-05-25 08:49:30|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|5086.33|0
1621935860000|2021-05-25 09:44:20|5073.88|5073.88|5073.43|5073.43|5073.88|5073.88|5073.42|5073.42|0
1621932580000|2021-05-25 08:49:40|5086.55|5086.55|5086.26|5086.26|5086.55|5086.55|5086.26|5086.26|0
1621935870000|2021-05-25 09:44:30|5073.64|5073.64|5073.43|5073.43|5073.64|5073.64|5073.43|5073.43|0
1621935880000|2021-05-25 09:44:40|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|0
1621932590000|2021-05-25 08:49:50|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|0
1621935890000|2021-05-25 09:44:50|5073.04|5073.04|5073|5073|5073.04|5073.04|5073|5073|0
1621935900000|2021-05-25 09:45:00|5073.02|5073.02|5073.51|5073.51|5073.51|5073.51|5073.02|5073.02|0
1621932600000|2021-05-25 08:50:00|5086.62|5086.62|5086.12|5086.12|5086.62|5086.62|5086.12|5086.12|0
1621935920000|2021-05-25 09:45:20|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|0
1621935930000|2021-05-25 09:45:30|5073.51|5073.51|5073.32|5073.32|5073.51|5073.51|5073.03|5073.03|0
1621932610000|2021-05-25 08:50:10|5085.83|5085.83|5085.35|5085.35|5085.83|5085.83|5085.35|5085.35|0
1621935940000|2021-05-25 09:45:40|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|0
1621935950000|2021-05-25 09:45:50|5072.17|5072.17|5071.88|5071.88|5072.17|5072.17|5071.88|5071.88|0
1621932620000|2021-05-25 08:50:20|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|0
1621935960000|2021-05-25 09:46:00|5071.82|5071.82|5070.89|5070.89|5071.82|5071.82|5070.89|5070.89|0
1621935980000|2021-05-25 09:46:20|5070.91|5070.91|5071.51|5071.51|5071.51|5071.51|5070.91|5070.91|0
1621932630000|2021-05-25 08:50:30|5084.63|5084.63|5087.42|5087.42|5087.42|5087.42|5084.63|5084.63|0
1621935990000|2021-05-25 09:46:30|5071.96|5071.96|5073.21|5073.21|5073.21|5073.21|5071.96|5071.96|0
1621936030000|2021-05-25 09:47:10|5073.24|5073.24|5074.59|5074.59|5074.59|5074.59|5073.24|5073.24|0
1621932650000|2021-05-25 08:50:50|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|5087.66|0
1621936040000|2021-05-25 09:47:20|5074.65|5074.65|5074.69|5074.69|5074.69|5074.69|5074.65|5074.65|0
1621936060000|2021-05-25 09:47:40|5074.45|5074.45|5073.3|5073.3|5074.45|5074.45|5073.3|5073.3|0
1621932660000|2021-05-25 08:51:00|5087.67|5087.67|5087.9|5087.9|5087.9|5087.9|5087.67|5087.67|0
1621936100000|2021-05-25 09:48:20|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|0
1621936130000|2021-05-25 09:48:50|5073.57|5073.57|5073.52|5073.52|5073.57|5073.57|5073.28|5073.28|0
1621932670000|2021-05-25 08:51:10|5087.92|5087.92|5087.46|5087.46|5087.92|5087.92|5087.46|5087.46|0
1621936150000|2021-05-25 09:49:10|5073.76|5073.76|5073.28|5073.28|5073.76|5073.76|5073.28|5073.28|0
1621936160000|2021-05-25 09:49:20|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|0
1621932690000|2021-05-25 08:51:30|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|5087.75|0
1621936170000|2021-05-25 09:49:30|5074.43|5074.43|5074.19|5074.19|5074.43|5074.43|5074.19|5074.19|0
1621936180000|2021-05-25 09:49:40|5073.76|5073.76|5073.04|5073.04|5073.76|5073.76|5072.8|5072.8|0
1621932700000|2021-05-25 08:51:40|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|5087.69|0
1621936190000|2021-05-25 09:49:50|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|0
1621936220000|2021-05-25 09:50:20|5073.42|5073.42|5074.4|5074.4|5074.4|5074.4|5073.42|5073.42|0
1621932710000|2021-05-25 08:51:50|5087.65|5087.65|5087.64|5087.64|5087.65|5087.65|5087.64|5087.64|0
1621936230000|2021-05-25 09:50:30|5074.43|5074.43|5074.22|5074.22|5074.43|5074.43|5074.22|5074.22|0
1621936240000|2021-05-25 09:50:40|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|0
1621932720000|2021-05-25 08:52:00|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|0
1621936250000|2021-05-25 09:50:50|5073.45|5073.45|5072.92|5072.92|5073.45|5073.45|5072.92|5072.92|0
1621936260000|2021-05-25 09:51:00|5073.16|5073.16|5072.68|5072.68|5073.16|5073.16|5072.68|5072.68|0
1621932760000|2021-05-25 08:52:40|5089.2|5089.2|5090.48|5090.48|5090.48|5090.48|5089.2|5089.2|0
1621936270000|2021-05-25 09:51:10|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|0
1621936290000|2021-05-25 09:51:30|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|0
1621932770000|2021-05-25 08:52:50|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|5089.91|0
1621936300000|2021-05-25 09:51:40|5073.44|5073.44|5075.26|5075.26|5075.26|5075.26|5073.44|5073.44|0
1621936310000|2021-05-25 09:51:50|5075.55|5075.55|5075.17|5075.17|5076.08|5076.08|5074.01|5074.01|0
1621932780000|2021-05-25 08:53:00|5089.67|5089.67|5089.45|5089.45|5089.67|5089.67|5089.45|5089.45|0
1621936320000|2021-05-25 09:52:00|5075.38|5075.38|5075.89|5075.89|5075.89|5075.89|5075.38|5075.38|0
1621936330000|2021-05-25 09:52:10|5076.18|5076.18|5077.37|5077.37|5077.37|5077.37|5076.18|5076.18|0
1621932810000|2021-05-25 08:53:30|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|5089.74|0
1621936340000|2021-05-25 09:52:20|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|0
1621936360000|2021-05-25 09:52:40|5078.17|5078.17|5078.57|5078.57|5078.57|5078.57|5078.09|5078.09|0
1621932850000|2021-05-25 08:54:10|5089|5089|5088.76|5088.76|5089|5089|5088.76|5088.76|0
1621936370000|2021-05-25 09:52:50|5079.05|5079.05|5079.05|5079.05|5079.05|5079.05|5079.05|5079.05|0
1621936390000|2021-05-25 09:53:10|5079.51|5079.51|5079.87|5079.87|5079.87|5079.87|5079.05|5079.05|0
1621932870000|2021-05-25 08:54:30|5089.05|5089.05|5090.25|5090.25|5090.25|5090.25|5089.05|5089.05|0
1621936400000|2021-05-25 09:53:20|5079.88|5079.88|5079.9|5079.9|5079.9|5079.9|5079.88|5079.88|0
1621936410000|2021-05-25 09:53:30|5080.47|5080.47|5080.67|5080.67|5080.67|5080.67|5080.24|5080.24|0
1621932880000|2021-05-25 08:54:40|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|0
1621936430000|2021-05-25 09:53:50|5078.55|5078.55|5078.62|5078.62|5078.84|5078.84|5078.55|5078.55|0
1621936440000|2021-05-25 09:54:00|5078.39|5078.39|5077.4|5077.4|5078.39|5078.39|5077.4|5077.4|0
1621932890000|2021-05-25 08:54:50|5089.57|5089.57|5089.79|5089.79|5089.79|5089.79|5089.57|5089.57|0
1621936470000|2021-05-25 09:54:30|5077.31|5077.31|5077.35|5077.35|5077.35|5077.35|5077.31|5077.31|0
1621936480000|2021-05-25 09:54:40|5077.59|5077.59|5078.29|5078.29|5078.29|5078.29|5077.57|5077.57|0
1621932900000|2021-05-25 08:55:00|5089.83|5089.83|5090.36|5090.36|5090.36|5090.36|5089.83|5089.83|0
1621936490000|2021-05-25 09:54:50|5078.31|5078.31|5078.36|5078.36|5078.36|5078.36|5078.31|5078.31|0
1621936520000|2021-05-25 09:55:20|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|0
1621932910000|2021-05-25 08:55:10|5090.38|5090.38|5090.11|5090.11|5090.4|5090.4|5090.11|5090.11|0
1621936530000|2021-05-25 09:55:30|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|0
1621936550000|2021-05-25 09:55:50|5078.74|5078.74|5078.74|5078.74|5078.74|5078.74|5078.74|5078.74|0
1621932920000|2021-05-25 08:55:20|5090.32|5090.32|5091.28|5091.28|5091.28|5091.28|5090.32|5090.32|0
1621936570000|2021-05-25 09:56:10|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|0
1621936600000|2021-05-25 09:56:40|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|0
1621932930000|2021-05-25 08:55:30|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|5090.85|0
1621936620000|2021-05-25 09:57:00|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|0
1621936630000|2021-05-25 09:57:10|5078.69|5078.69|5079.42|5079.42|5079.71|5079.71|5078.69|5078.69|0
1621932950000|2021-05-25 08:55:50|5090.81|5090.81|5090.99|5090.99|5090.99|5090.99|5090.78|5090.78|0
1621936640000|2021-05-25 09:57:20|5079.44|5079.44|5079.79|5079.79|5079.79|5079.79|5079.43|5079.43|0
1621936650000|2021-05-25 09:57:30|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|0
1621932960000|2021-05-25 08:56:00|5090.89|5090.89|5090.62|5090.62|5090.95|5090.95|5090.62|5090.62|0
1621936660000|2021-05-25 09:57:40|5080.25|5080.25|5080.7|5080.7|5080.7|5080.7|5080.25|5080.25|0
1621932970000|2021-05-25 08:56:10|5090.17|5090.17|5089.88|5089.88|5090.17|5090.17|5089.88|5089.88|0
1621936670000|2021-05-25 09:57:50|5080.47|5080.47|5080.47|5080.47|5080.47|5080.47|5080.47|5080.47|0
1621936680000|2021-05-25 09:58:00|5080.25|5080.25|5080.28|5080.28|5080.28|5080.28|5080.25|5080.25|0
1621932990000|2021-05-25 08:56:30|5089.59|5089.59|5088.94|5088.94|5089.59|5089.59|5088.94|5088.94|0
1621936720000|2021-05-25 09:58:40|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|0
1621936730000|2021-05-25 09:58:50|5081.47|5081.47|5081.69|5081.69|5081.69|5081.69|5081.47|5081.47|0
1621936750000|2021-05-25 09:59:10|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|0
1621933000000|2021-05-25 08:56:40|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|5088.98|0
1621936790000|2021-05-25 09:59:50|5081.69|5081.69|5080.2|5080.2|5081.69|5081.69|5080.2|5080.2|0
1621933010000|2021-05-25 08:56:50|5088.03|5088.03|5085.76|5085.76|5088.03|5088.03|5085.76|5085.76|0
1621936800000|2021-05-25 10:00:00|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|0
1621933020000|2021-05-25 08:57:00|5085.47|5085.47|5085.37|5085.37|5085.47|5085.47|5085.37|5085.37|0
1621936820000|2021-05-25 10:00:20|5080.73|5080.73|5081.31|5081.31|5081.31|5081.31|5080.73|5080.73|0
1621933030000|2021-05-25 08:57:10|5085.35|5085.35|5085.34|5085.34|5085.35|5085.35|5085.34|5085.34|0
1621936840000|2021-05-25 10:00:40|5081.52|5081.52|5081.98|5081.98|5081.98|5081.98|5081.52|5081.52|0
1621933050000|2021-05-25 08:57:30|5085.57|5085.57|5086.08|5086.08|5086.08|5086.08|5085.57|5085.57|0
1621936860000|2021-05-25 10:01:00|5082.19|5082.19|5084.06|5084.06|5084.06|5084.06|5082.19|5082.19|0
1621933060000|2021-05-25 08:57:40|5085.79|5085.79|5085.89|5085.89|5085.89|5085.89|5085.79|5085.79|0
1621936870000|2021-05-25 10:01:10|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|0
1621936880000|2021-05-25 10:01:20|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1621933080000|2021-05-25 08:58:00|5085.81|5085.81|5086.28|5086.28|5086.34|5086.34|5085.81|5085.81|0
1621936890000|2021-05-25 10:01:30|5083.54|5083.54|5083.54|5083.54|5083.54|5083.54|5083.54|5083.54|0
1621933100000|2021-05-25 08:58:20|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|0
1621936910000|2021-05-25 10:01:50|5083.25|5083.25|5083.1|5083.1|5083.25|5083.25|5083.1|5083.1|0
1621933120000|2021-05-25 08:58:40|5087|5087|5087.22|5087.22|5087.22|5087.22|5087|5087|0
1621936920000|2021-05-25 10:02:00|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|0
1621936940000|2021-05-25 10:02:20|5084.14|5084.14|5084.14|5084.14|5084.43|5084.43|5084.14|5084.14|0
1621933130000|2021-05-25 08:58:50|5087|5087|5087|5087|5087|5087|5087|5087|0
1621936960000|2021-05-25 10:02:40|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|0
1621936970000|2021-05-25 10:02:50|5083.86|5083.86|5083.82|5083.82|5083.86|5083.86|5083.82|5083.82|0
1621936990000|2021-05-25 10:03:10|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|0
1621933150000|2021-05-25 08:59:10|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|5086.78|0
1621937030000|2021-05-25 10:03:50|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|0
1621937060000|2021-05-25 10:04:20|5083.82|5083.82|5083.53|5083.53|5083.82|5083.82|5083.53|5083.53|0
1621933170000|2021-05-25 08:59:30|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|0
1621937070000|2021-05-25 10:04:30|5083.24|5083.24|5084.15|5084.15|5084.15|5084.15|5083.24|5083.24|0
1621933180000|2021-05-25 08:59:40|5087.74|5087.74|5087.8|5087.8|5087.8|5087.8|5087.74|5087.74|0
1621937080000|2021-05-25 10:04:40|5085.23|5085.23|5085.71|5085.71|5085.71|5085.71|5085.23|5085.23|0
1621937090000|2021-05-25 10:04:50|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|0
1621933190000|2021-05-25 08:59:50|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|0
1621937100000|2021-05-25 10:05:00|5085.5|5085.5|5085.93|5085.93|5085.93|5085.93|5085.5|5085.5|0
1621933200000|2021-05-25 09:00:00|5088.69|5088.69|5088.11|5088.11|5088.69|5088.69|5088.11|5088.11|0
1621937110000|2021-05-25 10:05:10|5085.95|5085.95|5086.16|5086.16|5086.16|5086.16|5085.95|5085.95|0
1621933210000|2021-05-25 09:00:10|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|5087.82|0
1621937120000|2021-05-25 10:05:20|5086.4|5086.4|5087.67|5087.67|5087.67|5087.67|5086.11|5086.11|0
1621933220000|2021-05-25 09:00:20|5087.84|5087.84|5087.22|5087.22|5087.84|5087.84|5087|5087|0
1621937130000|2021-05-25 10:05:30|5087.38|5087.38|5086.87|5086.87|5087.38|5087.38|5086.86|5086.86|0
1621933240000|2021-05-25 09:00:40|5087.24|5087.24|5087.8|5087.8|5087.8|5087.8|5086.76|5086.76|0
1621937140000|2021-05-25 10:05:40|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|0
1621937160000|2021-05-25 10:06:00|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|0
1621933260000|2021-05-25 09:01:00|5087.74|5087.74|5089.23|5089.23|5089.23|5089.23|5087.74|5087.74|0
1621937180000|2021-05-25 10:06:20|5087.19|5087.19|5086.98|5086.98|5087.19|5087.19|5086.98|5086.98|0
1621937200000|2021-05-25 10:06:40|5086.28|5086.28|5085.7|5085.7|5086.28|5086.28|5085.7|5085.7|0
1621933270000|2021-05-25 09:01:10|5089.52|5089.52|5089.81|5089.81|5089.81|5089.81|5089.52|5089.52|0
1621937220000|2021-05-25 10:07:00|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|0
1621933290000|2021-05-25 09:01:30|5090.29|5090.29|5091.71|5091.71|5091.73|5091.73|5090.29|5090.29|0
1621937230000|2021-05-25 10:07:10|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|0
1621937250000|2021-05-25 10:07:30|5085.45|5085.45|5085.42|5085.42|5085.45|5085.45|5085.42|5085.42|0
1621933300000|2021-05-25 09:01:40|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|5091.14|0
1621937280000|2021-05-25 10:08:00|5085.14|5085.14|5085.42|5085.42|5085.42|5085.42|5085.14|5085.14|0
1621937300000|2021-05-25 10:08:20|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|0
1621933310000|2021-05-25 09:01:50|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|5090.92|0
1621937310000|2021-05-25 10:08:30|5084.7|5084.7|5084.63|5084.63|5084.7|5084.7|5084.41|5084.41|0
1621937320000|2021-05-25 10:08:40|5084.2|5084.2|5084.2|5084.2|5084.2|5084.2|5083.98|5083.98|0
1621933320000|2021-05-25 09:02:00|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|5090.34|0
1621937330000|2021-05-25 10:08:50|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|0
1621937340000|2021-05-25 10:09:00|5084.22|5084.22|5084.85|5084.85|5084.85|5084.85|5084.22|5084.22|0
1621933330000|2021-05-25 09:02:10|5090.05|5090.05|5089.62|5089.62|5090.05|5090.05|5089.33|5089.33|0
1621937360000|2021-05-25 10:09:20|5084.32|5084.32|5083.45|5083.45|5084.32|5084.32|5083.17|5083.17|0
1621937370000|2021-05-25 10:09:30|5083.67|5083.67|5083.38|5083.38|5083.67|5083.67|5083.38|5083.38|0
1621933340000|2021-05-25 09:02:20|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|0
1621937390000|2021-05-25 10:09:50|5083.32|5083.32|5083.11|5083.11|5083.32|5083.32|5083.11|5083.11|0
1621937400000|2021-05-25 10:10:00|5083.15|5083.15|5083.12|5083.12|5083.44|5083.44|5083.12|5083.12|0
1621933360000|2021-05-25 09:02:40|5089.89|5089.89|5090.18|5090.18|5090.18|5090.18|5089.89|5089.89|0
1621937410000|2021-05-25 10:10:10|5083.55|5083.55|5083.84|5083.84|5083.84|5083.84|5083.55|5083.55|0
1621933380000|2021-05-25 09:03:00|5089.94|5089.94|5089.65|5089.65|5089.94|5089.94|5089.65|5089.65|0
1621937420000|2021-05-25 10:10:20|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|0
1621937430000|2021-05-25 10:10:30|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|0
1621933390000|2021-05-25 09:03:10|5089.61|5089.61|5089.2|5089.2|5089.63|5089.63|5089.2|5089.2|0
1621937440000|2021-05-25 10:10:40|5084|5084|5084|5084|5084|5084|5084|5084|0
1621933400000|2021-05-25 09:03:20|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|0
1621937480000|2021-05-25 10:11:20|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|0
1621937490000|2021-05-25 10:11:30|5083.38|5083.38|5083.38|5083.38|5083.38|5083.38|5083.38|5083.38|0
1621933410000|2021-05-25 09:03:30|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|5088.48|0
1621937500000|2021-05-25 10:11:40|5083.36|5083.36|5083.42|5083.42|5083.42|5083.42|5083.36|5083.36|0
1621937520000|2021-05-25 10:12:00|5082.46|5082.46|5082.46|5082.46|5083.04|5083.04|5082.46|5082.46|0
1621933420000|2021-05-25 09:03:40|5087.9|5087.9|5087.85|5087.85|5087.9|5087.9|5087.85|5087.85|0
1621937530000|2021-05-25 10:12:10|5081.98|5081.98|5081.98|5081.98|5082.01|5082.01|5081.98|5081.98|0
1621937540000|2021-05-25 10:12:20|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|0
1621933440000|2021-05-25 09:04:00|5087.84|5087.84|5087.8|5087.8|5087.84|5087.84|5087.8|5087.8|0
1621937600000|2021-05-25 10:13:20|5081.36|5081.36|5081.07|5081.07|5081.36|5081.36|5081.07|5081.07|0
1621937610000|2021-05-25 10:13:30|5081.77|5081.77|5081.72|5081.72|5082.01|5082.01|5081.72|5081.72|0
1621933450000|2021-05-25 09:04:10|5087.57|5087.57|5087.57|5087.57|5087.57|5087.57|5087.57|5087.57|0
1621937640000|2021-05-25 10:14:00|5083.13|5083.13|5083.32|5083.32|5083.32|5083.32|5082.84|5082.84|0
1621933460000|2021-05-25 09:04:20|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|0
1621937650000|2021-05-25 10:14:10|5083.34|5083.34|5083.56|5083.56|5083.56|5083.56|5083.34|5083.34|0
1621937660000|2021-05-25 10:14:20|5083.77|5083.77|5083.49|5083.49|5083.77|5083.77|5083.49|5083.49|0
1621933470000|2021-05-25 09:04:30|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|5086.63|0
1621937670000|2021-05-25 10:14:30|5082.77|5082.77|5081.22|5081.22|5082.77|5082.77|5081.22|5081.22|0
1621937680000|2021-05-25 10:14:40|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|0
1621933480000|2021-05-25 09:04:40|5086.87|5086.87|5087.32|5087.32|5087.32|5087.32|5086.87|5086.87|0
1621937690000|2021-05-25 10:14:50|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|0
1621933490000|2021-05-25 09:04:50|5087.08|5087.08|5087.08|5087.08|5087.08|5087.08|5087.08|5087.08|0
1621937700000|2021-05-25 10:15:00|5080.64|5080.64|5080.35|5080.35|5080.64|5080.64|5080.35|5080.35|0
1621937710000|2021-05-25 10:15:10|5080.11|5080.11|5081.04|5081.04|5081.04|5081.04|5080.11|5080.11|0
1621937730000|2021-05-25 10:15:30|5080.75|5080.75|5082.82|5082.82|5082.82|5082.82|5080.46|5080.46|0
1621933520000|2021-05-25 09:05:20|5087.03|5087.03|5086.98|5086.98|5087.03|5087.03|5086.98|5086.98|0
1621937740000|2021-05-25 10:15:40|5083.11|5083.11|5082.76|5082.76|5083.29|5083.29|5082.76|5082.76|0
1621937760000|2021-05-25 10:16:00|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|0
1621933530000|2021-05-25 09:05:30|5086.96|5086.96|5086.96|5086.96|5086.96|5086.96|5086.67|5086.67|0
1621937770000|2021-05-25 10:16:10|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|0
1621937810000|2021-05-25 10:16:50|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1621933540000|2021-05-25 09:05:40|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|5086.24|0
1621937820000|2021-05-25 10:17:00|5083.43|5083.43|5082.95|5082.95|5083.43|5083.43|5082.95|5082.95|0
1621937830000|2021-05-25 10:17:10|5082.9|5082.9|5082.42|5082.42|5082.9|5082.9|5082.42|5082.42|0
1621933550000|2021-05-25 09:05:50|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|5085.02|0
1621937840000|2021-05-25 10:17:20|5082.14|5082.14|5079.69|5079.69|5082.14|5082.14|5079.69|5079.69|0
1621937850000|2021-05-25 10:17:30|5079.98|5079.98|5079.98|5079.98|5080.22|5080.22|5079.98|5079.98|0
1621933560000|2021-05-25 09:06:00|5084.73|5084.73|5084.71|5084.71|5084.73|5084.73|5084.71|5084.71|0
1621937860000|2021-05-25 10:17:40|5080.22|5080.22|5080.87|5080.87|5080.9|5080.9|5080.17|5080.17|0
1621937870000|2021-05-25 10:17:50|5081.11|5081.11|5081.11|5081.11|5081.11|5081.11|5081.11|5081.11|0
1621933580000|2021-05-25 09:06:20|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|5084.42|0
1621937880000|2021-05-25 10:18:00|5081.58|5081.58|5082.16|5082.16|5082.16|5082.16|5081.58|5081.58|0
1621937890000|2021-05-25 10:18:10|5082.81|5082.81|5082.78|5082.78|5082.81|5082.81|5082.78|5082.78|0
1621933610000|2021-05-25 09:06:50|5084.46|5084.46|5084.5|5084.5|5084.5|5084.5|5084.42|5084.42|0
1621937900000|2021-05-25 10:18:20|5083.02|5083.02|5083.59|5083.59|5083.59|5083.59|5083.02|5083.02|0
1621937920000|2021-05-25 10:18:40|5083.31|5083.31|5082.78|5082.78|5083.31|5083.31|5082.78|5082.78|0
1621933620000|2021-05-25 09:07:00|5084.46|5084.46|5082.67|5082.67|5084.46|5084.46|5081.95|5081.95|0
1621937930000|2021-05-25 10:18:50|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|0
1621937940000|2021-05-25 10:19:00|5082.06|5082.06|5082.09|5082.09|5082.09|5082.09|5082.06|5082.06|0
1621933650000|2021-05-25 09:07:30|5082.16|5082.16|5081.68|5081.68|5082.16|5082.16|5081.68|5081.68|0
1621937950000|2021-05-25 10:19:10|5082.11|5082.11|5082.32|5082.32|5082.32|5082.32|5082.11|5082.11|0
1621937960000|2021-05-25 10:19:20|5082.61|5082.61|5082.32|5082.32|5082.61|5082.61|5082.32|5082.32|0
1621933660000|2021-05-25 09:07:40|5081.39|5081.39|5080.82|5080.82|5081.39|5081.39|5080.82|5080.82|0
1621937970000|2021-05-25 10:19:30|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|0
1621937990000|2021-05-25 10:19:50|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|0
1621933680000|2021-05-25 09:08:00|5080.38|5080.38|5080.39|5080.39|5080.45|5080.45|5080.38|5080.38|0
1621938010000|2021-05-25 10:20:10|5081.74|5081.74|5081.74|5081.74|5081.74|5081.74|5081.74|5081.74|0
1621938070000|2021-05-25 10:21:10|5081.97|5081.97|5082.26|5082.26|5082.26|5082.26|5081.97|5081.97|0
1621933690000|2021-05-25 09:08:10|5080.85|5080.85|5080.89|5080.89|5080.89|5080.89|5080.85|5080.85|0
1621938080000|2021-05-25 10:21:20|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|0
1621938100000|2021-05-25 10:21:40|5081.89|5081.89|5081.97|5081.97|5081.97|5081.97|5081.89|5081.89|0
1621933710000|2021-05-25 09:08:30|5081|5081|5081.89|5081.89|5081.89|5081.89|5080.93|5080.93|0
1621938120000|2021-05-25 10:22:00|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|0
1621938130000|2021-05-25 10:22:10|5082.31|5082.31|5083.65|5083.65|5083.65|5083.65|5082.31|5082.31|0
1621933720000|2021-05-25 09:08:40|5082.58|5082.58|5082.34|5082.34|5082.58|5082.58|5082.34|5082.34|0
1621938140000|2021-05-25 10:22:20|5083.94|5083.94|5086.09|5086.09|5086.09|5086.09|5083.94|5083.94|0
1621938150000|2021-05-25 10:22:30|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|0
1621933740000|2021-05-25 09:09:00|5082.1|5082.1|5080.59|5080.59|5082.1|5082.1|5080.59|5080.59|0
1621938190000|2021-05-25 10:23:10|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|0
1621938210000|2021-05-25 10:23:30|5088.32|5088.32|5088.35|5088.35|5088.35|5088.35|5088.32|5088.32|0
1621933750000|2021-05-25 09:09:10|5080.58|5080.58|5081.13|5081.13|5081.13|5081.13|5080.55|5080.55|0
1621938220000|2021-05-25 10:23:40|5088.93|5088.93|5090.32|5090.32|5090.32|5090.32|5088.93|5088.93|0
1621938230000|2021-05-25 10:23:50|5090.34|5090.34|5090.35|5090.35|5090.35|5090.35|5090.34|5090.34|0
1621933790000|2021-05-25 09:09:50|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|5081.78|0
1621938260000|2021-05-25 10:24:20|5090.64|5090.64|5090.93|5090.93|5090.93|5090.93|5090.64|5090.64|0
1621938290000|2021-05-25 10:24:50|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|0
1621933800000|2021-05-25 09:10:00|5082.02|5082.02|5082.08|5082.08|5082.08|5082.08|5082.02|5082.02|0
1621938330000|2021-05-25 10:25:30|5091.94|5091.94|5091.36|5091.36|5091.94|5091.94|5091.36|5091.36|0
1621938340000|2021-05-25 10:25:40|5091.07|5091.07|5090.21|5090.21|5091.07|5091.07|5090.21|5090.21|0
1621933810000|2021-05-25 09:10:10|5082.02|5082.02|5082.03|5082.03|5082.03|5082.03|5082.02|5082.02|0
1621938380000|2021-05-25 10:26:20|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|0
1621938400000|2021-05-25 10:26:40|5089.59|5089.59|5091.58|5091.58|5091.58|5091.58|5089.59|5089.59|0
1621933820000|2021-05-25 09:10:20|5081.74|5081.74|5081.03|5081.03|5081.74|5081.74|5081.03|5081.03|0
1621938440000|2021-05-25 10:27:20|5091.82|5091.82|5091.82|5091.82|5091.82|5091.82|5091.82|5091.82|0
1621938460000|2021-05-25 10:27:40|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|0
1621933830000|2021-05-25 09:10:30|5079.92|5079.92|5079.92|5079.92|5079.92|5079.92|5079.92|5079.92|0
1621938470000|2021-05-25 10:27:50|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|0
1621938480000|2021-05-25 10:28:00|5090.28|5090.28|5090.52|5090.52|5090.52|5090.52|5090.28|5090.28|0
1621933840000|2021-05-25 09:10:40|5080.38|5080.38|5080.46|5080.46|5080.55|5080.55|5080.38|5080.38|0
1621938500000|2021-05-25 10:28:20|5091|5091|5091.44|5091.44|5091.44|5091.44|5090.57|5090.57|0
1621938510000|2021-05-25 10:28:30|5091.2|5091.2|5090.14|5090.14|5091.2|5091.2|5090.14|5090.14|0
1621933850000|2021-05-25 09:10:50|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|0
1621938540000|2021-05-25 10:29:00|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|0
1621938560000|2021-05-25 10:29:20|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|0
1621933860000|2021-05-25 09:11:00|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|0
1621938570000|2021-05-25 10:29:30|5089.26|5089.26|5088.83|5088.83|5089.26|5089.26|5088.83|5088.83|0
1621938580000|2021-05-25 10:29:40|5088.54|5088.54|5088.11|5088.11|5088.54|5088.54|5088.11|5088.11|0
1621933870000|2021-05-25 09:11:10|5080.42|5080.42|5080.39|5080.39|5080.42|5080.42|5080.39|5080.39|0
1621938590000|2021-05-25 10:29:50|5087.39|5087.39|5087.39|5087.39|5087.39|5087.39|5087.39|5087.39|0
1621938610000|2021-05-25 10:30:10|5087.33|5087.33|5087.33|5087.33|5087.33|5087.33|5087.33|5087.33|0
1621933880000|2021-05-25 09:11:20|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|0
1621938630000|2021-05-25 10:30:30|5087.09|5087.09|5087.06|5087.06|5087.09|5087.09|5087.06|5087.06|0
1621938640000|2021-05-25 10:30:40|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1621933890000|2021-05-25 09:11:30|5080.34|5080.34|5080.34|5080.34|5080.34|5080.34|5080.34|5080.34|0
1621938650000|2021-05-25 10:30:50|5087.03|5087.03|5087.03|5087.03|5087.03|5087.03|5087.03|5087.03|0
1621933900000|2021-05-25 09:11:40|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|5080.55|0
1621938670000|2021-05-25 10:31:10|5086.16|5086.16|5086.02|5086.02|5086.45|5086.45|5086.02|5086.02|0
1621938700000|2021-05-25 10:31:40|5085.8|5085.8|5084.56|5084.56|5085.8|5085.8|5084.56|5084.56|0
1621933910000|2021-05-25 09:11:50|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|0
1621938740000|2021-05-25 10:32:20|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|0
1621938750000|2021-05-25 10:32:30|5084.48|5084.48|5083.59|5083.59|5084.48|5084.48|5083.59|5083.59|0
1621933920000|2021-05-25 09:12:00|5080.55|5080.55|5080.21|5080.21|5080.79|5080.79|5080.21|5080.21|0
1621938760000|2021-05-25 10:32:40|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|0
1621938790000|2021-05-25 10:33:10|5084.05|5084.05|5084.79|5084.79|5084.79|5084.79|5084.05|5084.05|0
1621933940000|2021-05-25 09:12:20|5079.97|5079.97|5081.73|5081.73|5082.23|5082.23|5079.97|5079.97|0
1621938810000|2021-05-25 10:33:30|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|0
1621938850000|2021-05-25 10:34:10|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|0
1621938860000|2021-05-25 10:34:20|5084.08|5084.08|5084.31|5084.31|5084.31|5084.31|5084.08|5084.08|0
1621933960000|2021-05-25 09:12:40|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|0
1621938900000|2021-05-25 10:35:00|5084.08|5084.08|5085.93|5085.93|5085.93|5085.93|5084.08|5084.08|0
1621938910000|2021-05-25 10:35:10|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|0
1621933990000|2021-05-25 09:13:10|5082.23|5082.23|5082.71|5082.71|5082.71|5082.71|5082.23|5082.23|0
1621938920000|2021-05-25 10:35:20|5086.36|5086.36|5087.22|5087.22|5087.22|5087.22|5086.36|5086.36|0
1621938930000|2021-05-25 10:35:30|5087.01|5087.01|5087.01|5087.01|5087.01|5087.01|5087.01|5087.01|0
1621934000000|2021-05-25 09:13:20|5082.47|5082.47|5082.47|5082.47|5082.47|5082.47|5082.47|5082.47|0
1621938960000|2021-05-25 10:36:00|5087.24|5087.24|5087.21|5087.21|5087.24|5087.24|5087.21|5087.21|0
1621938970000|2021-05-25 10:36:10|5087.43|5087.43|5087.97|5087.97|5087.97|5087.97|5087.43|5087.43|0
1621934020000|2021-05-25 09:13:40|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|0
1621938980000|2021-05-25 10:36:20|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|0
1621939000000|2021-05-25 10:36:40|5088.24|5088.24|5086.3|5086.3|5088.24|5088.24|5086.3|5086.3|0
1621934030000|2021-05-25 09:13:50|5082.51|5082.51|5082.51|5082.51|5082.51|5082.51|5082.51|5082.51|0
1621939010000|2021-05-25 10:36:50|5086.24|5086.24|5087.52|5087.52|5087.52|5087.52|5086.24|5086.24|0
1621939020000|2021-05-25 10:37:00|5087.53|5087.53|5088.27|5088.27|5088.27|5088.27|5087.53|5087.53|0
1621934040000|2021-05-25 09:14:00|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|0
1621939040000|2021-05-25 10:37:20|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|0
1621939050000|2021-05-25 10:37:30|5088.76|5088.76|5088.77|5088.77|5088.77|5088.77|5088.76|5088.76|0
1621934050000|2021-05-25 09:14:10|5084.35|5084.35|5084.35|5084.35|5084.35|5084.35|5084.35|5084.35|0
1621939060000|2021-05-25 10:37:40|5088.81|5088.81|5088.81|5088.81|5088.81|5088.81|5088.81|5088.81|0
1621934060000|2021-05-25 09:14:20|5084.12|5084.12|5083.25|5083.25|5084.12|5084.12|5083.25|5083.25|0
1621939070000|2021-05-25 10:37:50|5089.77|5089.77|5089.99|5089.99|5089.99|5089.99|5089.77|5089.77|0
1621939090000|2021-05-25 10:38:10|5089.51|5089.51|5089.75|5089.75|5089.75|5089.75|5089.51|5089.51|0
1621934080000|2021-05-25 09:14:40|5083.23|5083.23|5082.65|5082.65|5083.23|5083.23|5082.65|5082.65|0
1621939110000|2021-05-25 10:38:30|5089.17|5089.17|5090.61|5090.61|5090.61|5090.61|5089.17|5089.17|0
1621939120000|2021-05-25 10:38:40|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|0
1621934090000|2021-05-25 09:14:50|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|5082.94|0
1621939130000|2021-05-25 10:38:50|5090.18|5090.18|5090.18|5090.18|5090.18|5090.18|5090.18|5090.18|0
1621939140000|2021-05-25 10:39:00|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|0
1621934100000|2021-05-25 09:15:00|5082.65|5082.65|5080.77|5080.77|5082.65|5082.65|5080.77|5080.77|0
1621939170000|2021-05-25 10:39:30|5090.11|5090.11|5090.18|5090.18|5090.18|5090.18|5089.89|5089.89|0
1621939200000|2021-05-25 10:40:00|5090.47|5090.47|5090.47|5090.47|5090.47|5090.47|5090.47|5090.47|0
1621934110000|2021-05-25 09:15:10|5080.8|5080.8|5080.56|5080.56|5080.8|5080.8|5080.56|5080.56|0
1621939210000|2021-05-25 10:40:10|5089.99|5089.99|5089.78|5089.78|5089.99|5089.99|5089.78|5089.78|0
1621934150000|2021-05-25 09:15:50|5080.53|5080.53|5080.49|5080.49|5080.53|5080.53|5080.49|5080.49|0
1621939220000|2021-05-25 10:40:20|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|0
1621934170000|2021-05-25 09:16:10|5080.78|5080.78|5080.81|5080.81|5080.81|5080.81|5080.78|5080.78|0
1621939240000|2021-05-25 10:40:40|5089.99|5089.99|5090.64|5090.64|5090.64|5090.64|5089.99|5089.99|0
1621939250000|2021-05-25 10:40:50|5090.93|5090.93|5090.64|5090.64|5090.93|5090.93|5090.64|5090.64|0
1621934180000|2021-05-25 09:16:20|5081.04|5081.04|5081.72|5081.72|5081.72|5081.72|5081.04|5081.04|0
1621939260000|2021-05-25 10:41:00|5090.35|5090.35|5090.42|5090.42|5090.42|5090.42|5090.13|5090.13|0
1621934190000|2021-05-25 09:16:30|5081.5|5081.5|5081.26|5081.26|5081.5|5081.5|5081.26|5081.26|0
1621939280000|2021-05-25 10:41:20|5090.13|5090.13|5089.89|5089.89|5090.13|5090.13|5089.89|5089.89|0
1621934220000|2021-05-25 09:17:00|5081.84|5081.84|5080.97|5080.97|5081.84|5081.84|5080.97|5080.97|0
1621939300000|2021-05-25 10:41:40|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|0
1621934240000|2021-05-25 09:17:20|5080.39|5080.39|5080.97|5080.97|5080.97|5080.97|5080.39|5080.39|0
1621939310000|2021-05-25 10:41:50|5090.36|5090.36|5090.57|5090.57|5090.57|5090.57|5090.36|5090.36|0
1621939320000|2021-05-25 10:42:00|5090.86|5090.86|5091.41|5091.41|5091.69|5091.69|5090.86|5090.86|0
1621934260000|2021-05-25 09:17:40|5080.93|5080.93|5080.93|5080.93|5080.93|5080.93|5080.93|5080.93|0
1621939340000|2021-05-25 10:42:20|5092.36|5092.36|5092.56|5092.56|5092.79|5092.79|5092.36|5092.36|0
1621939350000|2021-05-25 10:42:30|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|0
1621934270000|2021-05-25 09:17:50|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|0
1621939360000|2021-05-25 10:42:40|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|0
1621939370000|2021-05-25 10:42:50|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|0
1621934280000|2021-05-25 09:18:00|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|0
1621939380000|2021-05-25 10:43:00|5093.11|5093.11|5094.41|5094.41|5094.41|5094.41|5093.11|5093.11|0
1621939400000|2021-05-25 10:43:20|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|0
1621934310000|2021-05-25 09:18:30|5081.22|5081.22|5080.93|5080.93|5081.22|5081.22|5080.93|5080.93|0
1621939420000|2021-05-25 10:43:40|5093.52|5093.52|5093.52|5093.52|5093.52|5093.52|5093.52|5093.52|0
1621939440000|2021-05-25 10:44:00|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|0
1621934360000|2021-05-25 09:19:20|5079.83|5079.83|5079.16|5079.16|5079.83|5079.83|5079.16|5079.16|0
1621939450000|2021-05-25 10:44:10|5093.95|5093.95|5093.95|5093.95|5093.95|5093.95|5093.95|5093.95|0
1621939470000|2021-05-25 10:44:30|5094.43|5094.43|5094.65|5094.65|5094.65|5094.65|5094.43|5094.43|0
1621934390000|2021-05-25 09:19:50|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|0
1621939490000|2021-05-25 10:44:50|5095.22|5095.22|5096.49|5096.49|5096.49|5096.49|5095.22|5095.22|0
1621939520000|2021-05-25 10:45:20|5096.21|5096.21|5095.97|5095.97|5096.21|5096.21|5095.97|5095.97|0
1621934400000|2021-05-25 09:20:00|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|5079.21|0
1621939550000|2021-05-25 10:45:50|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|0
1621939560000|2021-05-25 10:46:00|5096.19|5096.19|5096.2|5096.2|5096.2|5096.2|5096.19|5096.19|0
1621934420000|2021-05-25 09:20:20|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|0
1621939630000|2021-05-25 10:47:10|5096.21|5096.21|5094.96|5094.96|5096.21|5096.21|5094.72|5094.72|0
1621939650000|2021-05-25 10:47:30|5095.4|5095.4|5096.69|5096.69|5096.69|5096.69|5095.4|5095.4|0
1621934430000|2021-05-25 09:20:30|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|5078.76|0
1621939660000|2021-05-25 10:47:40|5096.91|5096.91|5096.14|5096.14|5096.91|5096.91|5096.14|5096.14|0
1621939670000|2021-05-25 10:47:50|5095.56|5095.56|5095.27|5095.27|5095.56|5095.56|5095.27|5095.27|0
1621934440000|2021-05-25 09:20:40|5078.01|5078.01|5076.66|5076.66|5078.01|5078.01|5076.66|5076.66|0
1621939680000|2021-05-25 10:48:00|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|0
1621939690000|2021-05-25 10:48:10|5094.39|5094.39|5094.15|5094.15|5094.39|5094.39|5094.15|5094.15|0
1621934450000|2021-05-25 09:20:50|5075.7|5075.7|5075.7|5075.7|5075.7|5075.7|5075.7|5075.7|0
1621939700000|2021-05-25 10:48:20|5094.44|5094.44|5096.1|5096.1|5096.1|5096.1|5094.44|5094.44|0
1621939740000|2021-05-25 10:49:00|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1621934470000|2021-05-25 09:21:10|5075.41|5075.41|5075.43|5075.43|5075.43|5075.43|5075.4|5075.4|0
1621939760000|2021-05-25 10:49:20|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|0
1621939770000|2021-05-25 10:49:30|5096.05|5096.05|5095.81|5095.81|5096.05|5096.05|5095.81|5095.81|0
1621934520000|2021-05-25 09:22:00|5075.42|5075.42|5075.37|5075.37|5075.9|5075.9|5075.32|5075.32|0
1621939800000|2021-05-25 10:50:00|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|0
1621934530000|2021-05-25 09:22:10|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|0
1621939810000|2021-05-25 10:50:10|5095.55|5095.55|5093.1|5093.1|5095.55|5095.55|5093.1|5093.1|0
1621939820000|2021-05-25 10:50:20|5092.81|5092.81|5093.58|5093.58|5093.58|5093.58|5092.81|5092.81|0
1621934540000|2021-05-25 09:22:20|5074.92|5074.92|5075.95|5075.95|5075.95|5075.95|5074.92|5074.92|0
1621939860000|2021-05-25 10:51:00|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|0
1621939870000|2021-05-25 10:51:10|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|0
1621939920000|2021-05-25 10:52:00|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|0
1621939940000|2021-05-25 10:52:20|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|0
1621939950000|2021-05-25 10:52:30|5093.08|5093.08|5092.86|5092.86|5093.08|5093.08|5092.86|5092.86|0
1621939970000|2021-05-25 10:52:50|5092.15|5092.15|5091.74|5091.74|5092.39|5092.39|5091.74|5091.74|0
1621934560000|2021-05-25 09:22:40|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|0
1621939980000|2021-05-25 10:53:00|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|0
1621939990000|2021-05-25 10:53:10|5091.86|5091.86|5092.05|5092.05|5092.34|5092.34|5091.86|5091.86|0
1621940000000|2021-05-25 10:53:20|5092.48|5092.48|5092.24|5092.24|5092.48|5092.48|5092.24|5092.24|0
1621934570000|2021-05-25 09:22:50|5075.95|5075.95|5075.77|5075.77|5075.99|5075.99|5075.77|5075.77|0
1621940020000|2021-05-25 10:53:40|5092|5092|5093.58|5093.58|5093.58|5093.58|5092|5092|0
1621940040000|2021-05-25 10:54:00|5094.16|5094.16|5093.39|5093.39|5094.16|5094.16|5092.68|5092.68|0
1621934580000|2021-05-25 09:23:00|5075.48|5075.48|5075.74|5075.74|5075.74|5075.74|5075.2|5075.2|0
1621940050000|2021-05-25 10:54:10|5093.16|5093.16|5093.63|5093.63|5093.63|5093.63|5092.92|5092.92|0
1621940060000|2021-05-25 10:54:20|5093.67|5093.67|5093.96|5093.96|5093.96|5093.96|5093.67|5093.67|0
1621934590000|2021-05-25 09:23:10|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|0
1621940070000|2021-05-25 10:54:30|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|0
1621940080000|2021-05-25 10:54:40|5095.14|5095.14|5094.68|5094.68|5095.14|5095.14|5094.68|5094.68|0
1621934610000|2021-05-25 09:23:30|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|0
1621940120000|2021-05-25 10:55:20|5094.39|5094.39|5094.92|5094.92|5094.92|5094.92|5094.39|5094.39|0
1621940140000|2021-05-25 10:55:40|5094.68|5094.68|5094.68|5094.68|5094.68|5094.68|5094.68|5094.68|0
1621934620000|2021-05-25 09:23:40|5076.37|5076.37|5077.46|5077.46|5077.46|5077.46|5076.37|5076.37|0
1621940160000|2021-05-25 10:56:00|5094.92|5094.92|5094.98|5094.98|5094.98|5094.98|5094.92|5094.92|0
1621940200000|2021-05-25 10:56:40|5094.77|5094.77|5094.29|5094.29|5094.77|5094.77|5094.29|5094.29|0
1621934630000|2021-05-25 09:23:50|5077.44|5077.44|5077.51|5077.51|5077.51|5077.51|5077.22|5077.22|0
1621940220000|2021-05-25 10:57:00|5092.94|5092.94|5092.65|5092.65|5092.94|5092.94|5092.65|5092.65|0
1621940250000|2021-05-25 10:57:30|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|0
1621934640000|2021-05-25 09:24:00|5077.97|5077.97|5078.26|5078.26|5078.54|5078.54|5077.97|5077.97|0
1621940260000|2021-05-25 10:57:40|5091.06|5091.06|5090.82|5090.82|5091.06|5091.06|5090.81|5090.81|0
1621940280000|2021-05-25 10:58:00|5089.52|5089.52|5089.28|5089.28|5089.52|5089.52|5089.28|5089.28|0
1621934650000|2021-05-25 09:24:10|5077.97|5077.97|5078.66|5078.66|5078.66|5078.66|5077.97|5077.97|0
1621940290000|2021-05-25 10:58:10|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|0
1621940300000|2021-05-25 10:58:20|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|0
1621934660000|2021-05-25 09:24:20|5078.42|5078.42|5078.71|5078.71|5078.71|5078.71|5078.42|5078.42|0
1621940310000|2021-05-25 10:58:30|5088.33|5088.33|5088.29|5088.29|5088.33|5088.33|5088.29|5088.29|0
1621940320000|2021-05-25 10:58:40|5088|5088|5087.42|5087.42|5088|5088|5087.42|5087.42|0
1621934670000|2021-05-25 09:24:30|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|0
1621940330000|2021-05-25 10:58:50|5087.13|5087.13|5086.89|5086.89|5087.13|5087.13|5086.89|5086.89|0
1621940340000|2021-05-25 10:59:00|5086.65|5086.65|5086.19|5086.19|5086.65|5086.65|5085.36|5085.36|0
1621934680000|2021-05-25 09:24:40|5078.41|5078.41|5078.46|5078.46|5078.46|5078.46|5078.41|5078.41|0
1621940360000|2021-05-25 10:59:20|5085.9|5085.9|5085.14|5085.14|5085.9|5085.9|5085.14|5085.14|0
1621940370000|2021-05-25 10:59:30|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|0
1621940380000|2021-05-25 10:59:40|5084.25|5084.25|5082.24|5082.24|5084.25|5084.25|5082.24|5082.24|0
1621934700000|2021-05-25 09:25:00|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|5078.75|0
1621940390000|2021-05-25 10:59:50|5082.48|5082.48|5082.26|5082.26|5082.48|5082.48|5082.26|5082.26|0
1621940400000|2021-05-25 11:00:00|5081.33|5081.33|5081.03|5081.03|5081.33|5081.33|5080.56|5080.56|0
1621934730000|2021-05-25 09:25:30|5078.76|5078.76|5079|5079|5079|5079|5078.76|5078.76|0
1621940410000|2021-05-25 11:00:10|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|0
1621940420000|2021-05-25 11:00:20|5080.96|5080.96|5080.96|5080.96|5080.96|5080.96|5080.96|5080.96|0
1621934750000|2021-05-25 09:25:50|5078.5|5078.5|5078.21|5078.21|5078.5|5078.5|5078.21|5078.21|0
1621940450000|2021-05-25 11:00:50|5081.39|5081.39|5082.52|5082.52|5082.52|5082.52|5081.39|5081.39|0
1621940460000|2021-05-25 11:01:00|5082.3|5082.3|5082.74|5082.74|5082.74|5082.74|5082.3|5082.3|0
1621934770000|2021-05-25 09:26:10|5077.25|5077.25|5076.82|5076.82|5077.25|5077.25|5076.82|5076.82|0
1621940480000|2021-05-25 11:01:20|5082.45|5082.45|5084.25|5084.25|5084.25|5084.25|5082.45|5082.45|0
1621940490000|2021-05-25 11:01:30|5084.82|5084.82|5084.55|5084.55|5084.84|5084.84|5084.55|5084.55|0
1621934780000|2021-05-25 09:26:20|5076.8|5076.8|5075.36|5075.36|5076.8|5076.8|5075.36|5075.36|0
1621940500000|2021-05-25 11:01:40|5084.98|5084.98|5085.27|5085.27|5085.27|5085.27|5084.98|5084.98|0
1621940520000|2021-05-25 11:02:00|5085.23|5085.23|5084.51|5084.51|5085.23|5085.23|5084.51|5084.51|0
1621934790000|2021-05-25 09:26:30|5074.88|5074.88|5074.88|5074.88|5074.88|5074.88|5074.88|5074.88|0
1621940560000|2021-05-25 11:02:40|5084.49|5084.49|5084.49|5084.49|5084.49|5084.49|5084.49|5084.49|0
1621940600000|2021-05-25 11:03:20|5083.63|5083.63|5081.95|5081.95|5083.63|5083.63|5081.95|5081.95|0
1621934800000|2021-05-25 09:26:40|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|0
1621940610000|2021-05-25 11:03:30|5081.92|5081.92|5080.81|5080.81|5081.92|5081.92|5080.79|5080.79|0
1621940620000|2021-05-25 11:03:40|5080.79|5080.79|5080.82|5080.82|5080.82|5080.82|5080.79|5080.79|0
1621934820000|2021-05-25 09:27:00|5074.61|5074.61|5075.52|5075.52|5075.52|5075.52|5074.61|5074.61|0
1621940630000|2021-05-25 11:03:50|5081.06|5081.06|5081.08|5081.08|5081.08|5081.08|5081.06|5081.06|0
1621940650000|2021-05-25 11:04:10|5081.06|5081.06|5081.06|5081.06|5081.06|5081.06|5081.06|5081.06|0
1621934830000|2021-05-25 09:27:10|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|0
1621940670000|2021-05-25 11:04:30|5081.78|5081.78|5083.24|5083.24|5083.24|5083.24|5081.78|5081.78|0
1621940680000|2021-05-25 11:04:40|5083.53|5083.53|5084.11|5084.11|5084.11|5084.11|5083.53|5083.53|0
1621934840000|2021-05-25 09:27:20|5074.95|5074.95|5074.9|5074.9|5074.95|5074.95|5074.66|5074.66|0
1621940690000|2021-05-25 11:04:50|5084.12|5084.12|5085.56|5085.56|5085.56|5085.56|5084.12|5084.12|0
1621940700000|2021-05-25 11:05:00|5087.05|5087.05|5087.24|5087.24|5087.48|5087.48|5087.05|5087.05|0
1621934850000|2021-05-25 09:27:30|5075.19|5075.19|5075.48|5075.48|5075.48|5075.48|5075.19|5075.19|0
1621940710000|2021-05-25 11:05:10|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|0
1621940730000|2021-05-25 11:05:30|5087.5|5087.5|5087.42|5087.42|5087.5|5087.5|5087.42|5087.42|0
1621934860000|2021-05-25 09:27:40|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|0
1621940740000|2021-05-25 11:05:40|5087.46|5087.46|5087.5|5087.5|5087.5|5087.5|5087.46|5087.46|0
1621940760000|2021-05-25 11:06:00|5087.53|5087.53|5086.74|5086.74|5087.53|5087.53|5086.74|5086.74|0
1621934880000|2021-05-25 09:28:00|5074.19|5074.19|5074.47|5074.47|5074.47|5074.47|5074.19|5074.19|0
1621940780000|2021-05-25 11:06:20|5086.52|5086.52|5086.28|5086.28|5086.52|5086.52|5086.28|5086.28|0
1621940810000|2021-05-25 11:06:50|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|0
1621940820000|2021-05-25 11:07:00|5085.16|5085.16|5084.92|5084.92|5085.16|5085.16|5084.92|5084.92|0
1621934900000|2021-05-25 09:28:20|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|5074.71|0
1621940830000|2021-05-25 11:07:10|5085.21|5085.21|5086.02|5086.02|5086.02|5086.02|5085.21|5085.21|0
1621940840000|2021-05-25 11:07:20|5086.98|5086.98|5089.19|5089.19|5089.19|5089.19|5086.98|5086.98|0
1621934930000|2021-05-25 09:28:50|5075.17|5075.17|5076.87|5076.87|5076.87|5076.87|5075.17|5075.17|0
1621940850000|2021-05-25 11:07:30|5089.72|5089.72|5089.72|5089.72|5089.72|5089.72|5089.72|5089.72|0
1621940870000|2021-05-25 11:07:50|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|0
1621934940000|2021-05-25 09:29:00|5076.66|5076.66|5076.37|5076.37|5076.66|5076.66|5075.79|5075.79|0
1621940890000|2021-05-25 11:08:10|5089.26|5089.26|5089.91|5089.91|5089.91|5089.91|5089.26|5089.26|0
1621940920000|2021-05-25 11:08:40|5090.62|5090.62|5090.24|5090.24|5090.62|5090.62|5090.24|5090.24|0
1621934950000|2021-05-25 09:29:10|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|0
1621940930000|2021-05-25 11:08:50|5090.77|5090.77|5091.23|5091.23|5091.23|5091.23|5090.77|5090.77|0
1621940950000|2021-05-25 11:09:10|5091.47|5091.47|5091.76|5091.76|5091.76|5091.76|5091.47|5091.47|0
1621934960000|2021-05-25 09:29:20|5075.07|5075.07|5074.83|5074.83|5075.07|5075.07|5074.83|5074.83|0
1621940980000|2021-05-25 11:09:40|5091.7|5091.7|5091.75|5091.75|5091.75|5091.75|5091.7|5091.7|0
1621941000000|2021-05-25 11:10:00|5091.51|5091.51|5090.93|5090.93|5091.51|5091.51|5090.93|5090.93|0
1621934970000|2021-05-25 09:29:30|5074.55|5074.55|5073.39|5073.39|5074.55|5074.55|5073.39|5073.39|0
1621941010000|2021-05-25 11:10:10|5090.69|5090.69|5090.45|5090.45|5090.69|5090.69|5090.45|5090.45|0
1621941020000|2021-05-25 11:10:20|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|0
1621934980000|2021-05-25 09:29:40|5073.1|5073.1|5072.84|5072.84|5073.1|5073.1|5072.84|5072.84|0
1621941050000|2021-05-25 11:10:50|5089.63|5089.63|5089.63|5089.63|5089.63|5089.63|5089.63|5089.63|0
1621941060000|2021-05-25 11:11:00|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|0
1621935000000|2021-05-25 09:30:00|5072.86|5072.86|5074.39|5074.39|5074.39|5074.39|5072.83|5072.83|0
1621941070000|2021-05-25 11:11:10|5088.99|5088.99|5089.22|5089.22|5089.22|5089.22|5088.99|5088.99|0
1621941080000|2021-05-25 11:11:20|5089.46|5089.46|5089.44|5089.44|5089.46|5089.46|5089.44|5089.44|0
1621935010000|2021-05-25 09:30:10|5074.68|5074.68|5074.48|5074.48|5074.72|5074.72|5074.39|5074.39|0
1621941100000|2021-05-25 11:11:40|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|0
1621941110000|2021-05-25 11:11:50|5088.92|5088.92|5087.32|5087.32|5088.92|5088.92|5087.32|5087.32|0
1621935020000|2021-05-25 09:30:20|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|5074.72|0
1621941120000|2021-05-25 11:12:00|5087.56|5087.56|5086.69|5086.69|5087.56|5087.56|5086.69|5086.69|0
1621941170000|2021-05-25 11:12:50|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1621935040000|2021-05-25 09:30:40|5074.7|5074.7|5074|5074|5074.7|5074.7|5074|5074|0
1621941180000|2021-05-25 11:13:00|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|0
1621935060000|2021-05-25 09:31:00|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|5074.24|0
1621941190000|2021-05-25 11:13:10|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|0
1621935070000|2021-05-25 09:31:10|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1621941200000|2021-05-25 11:13:20|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|0
1621935080000|2021-05-25 09:31:20|5075.04|5075.04|5076.09|5076.09|5076.09|5076.09|5075.02|5075.02|0
1621941230000|2021-05-25 11:13:50|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|0
1621935090000|2021-05-25 09:31:30|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|0
1621941240000|2021-05-25 11:14:00|5088.61|5088.61|5088.32|5088.32|5088.61|5088.61|5088.32|5088.32|0
1621941250000|2021-05-25 11:14:10|5088.49|5088.49|5088.01|5088.01|5088.73|5088.73|5088.01|5088.01|0
1621935100000|2021-05-25 09:31:40|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|0
1621941260000|2021-05-25 11:14:20|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|0
1621935110000|2021-05-25 09:31:50|5075.56|5075.56|5075.56|5075.56|5075.56|5075.56|5075.56|5075.56|0
1621941300000|2021-05-25 11:15:00|5087.99|5087.99|5087.41|5087.41|5087.99|5087.99|5087.41|5087.41|0
1621941310000|2021-05-25 11:15:10|5086.93|5086.93|5086.28|5086.28|5086.93|5086.93|5086.28|5086.28|0
1621935120000|2021-05-25 09:32:00|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|5075.55|0
1621941330000|2021-05-25 11:15:30|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|0
1621941340000|2021-05-25 11:15:40|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|0
1621935140000|2021-05-25 09:32:20|5075.79|5075.79|5077.85|5077.85|5077.85|5077.85|5075.79|5075.79|0
1621941350000|2021-05-25 11:15:50|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|0
1621941360000|2021-05-25 11:16:00|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|0
1621935170000|2021-05-25 09:32:50|5077.56|5077.56|5077.6|5077.6|5077.6|5077.6|5077.56|5077.56|0
1621935180000|2021-05-25 09:33:00|5077.12|5077.12|5076.07|5076.07|5077.12|5077.12|5076.07|5076.07|0
1621941370000|2021-05-25 11:16:10|5084.34|5084.34|5084.1|5084.1|5084.34|5084.34|5084.1|5084.1|0
1621935200000|2021-05-25 09:33:20|5076.64|5076.64|5076.35|5076.35|5076.64|5076.64|5076.35|5076.35|0
1621941390000|2021-05-25 11:16:30|5084.09|5084.09|5084.57|5084.57|5084.57|5084.57|5083.8|5083.8|0
1621941400000|2021-05-25 11:16:40|5084.78|5084.78|5084.78|5084.78|5084.78|5084.78|5084.78|5084.78|0
1621935210000|2021-05-25 09:33:30|5076.64|5076.64|5076.64|5076.64|5076.64|5076.64|5076.64|5076.64|0
1621941410000|2021-05-25 11:16:50|5085.26|5085.26|5086.06|5086.06|5086.06|5086.06|5085.26|5085.26|0
1621941430000|2021-05-25 11:17:10|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1621935220000|2021-05-25 09:33:40|5076.6|5076.6|5076.6|5076.6|5076.6|5076.6|5076.6|5076.6|0
1621941470000|2021-05-25 11:17:50|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|0
1621941480000|2021-05-25 11:18:00|5086.31|5086.31|5085.33|5085.33|5086.31|5086.31|5085.33|5085.33|0
1621935230000|2021-05-25 09:33:50|5076.89|5076.89|5076.6|5076.6|5076.89|5076.89|5076.6|5076.6|0
1621941490000|2021-05-25 11:18:10|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|0
1621941500000|2021-05-25 11:18:20|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|0
1621935240000|2021-05-25 09:34:00|5075.74|5075.74|5075.26|5075.26|5075.74|5075.74|5075.26|5075.26|0
1621941510000|2021-05-25 11:18:30|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|0
1621941520000|2021-05-25 11:18:40|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|0
1621935250000|2021-05-25 09:34:10|5074.39|5074.39|5074.16|5074.16|5074.39|5074.39|5074.16|5074.16|0
1621941530000|2021-05-25 11:18:50|5085.11|5085.11|5085.08|5085.08|5085.11|5085.11|5085.08|5085.08|0
1621941540000|2021-05-25 11:19:00|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|0
1621935260000|2021-05-25 09:34:20|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|5074.19|0
1621941550000|2021-05-25 11:19:10|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|0
1621941560000|2021-05-25 11:19:20|5084.5|5084.5|5084.74|5084.74|5084.74|5084.74|5084.5|5084.5|0
1621941590000|2021-05-25 11:19:50|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|0
1621935310000|2021-05-25 09:35:10|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1621941600000|2021-05-25 11:20:00|5084.79|5084.79|5084.5|5084.5|5084.79|5084.79|5084.5|5084.5|0
1621941630000|2021-05-25 11:20:30|5084.74|5084.74|5084.74|5084.74|5084.74|5084.74|5084.74|5084.74|0
1621935320000|2021-05-25 09:35:20|5074.13|5074.13|5075.41|5075.41|5075.41|5075.41|5074.13|5074.13|0
1621941650000|2021-05-25 11:20:50|5084.27|5084.27|5084.27|5084.27|5084.27|5084.27|5084.27|5084.27|0
1621941680000|2021-05-25 11:21:20|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|0
1621935340000|2021-05-25 09:35:40|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|5075.18|0
1621941710000|2021-05-25 11:21:50|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|0
1621941720000|2021-05-25 11:22:00|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|0
1621935360000|2021-05-25 09:36:00|5075.13|5075.13|5075.13|5075.13|5075.13|5075.13|5075.13|5075.13|0
1621941730000|2021-05-25 11:22:10|5084.98|5084.98|5084.94|5084.94|5084.98|5084.98|5084.94|5084.94|0
1621941740000|2021-05-25 11:22:20|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|0
1621935380000|2021-05-25 09:36:20|5075.34|5075.34|5075.56|5075.56|5075.56|5075.56|5075.34|5075.34|0
1621941760000|2021-05-25 11:22:40|5084.74|5084.74|5084.5|5084.5|5084.74|5084.74|5084.5|5084.5|0
1621941790000|2021-05-25 11:23:10|5084.26|5084.26|5084.26|5084.26|5084.26|5084.26|5084.26|5084.26|0
1621935400000|2021-05-25 09:36:40|5075.8|5075.8|5075.51|5075.51|5075.8|5075.8|5075.51|5075.51|0
1621941830000|2021-05-25 11:23:50|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|0
1621941860000|2021-05-25 11:24:20|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|0
1621935410000|2021-05-25 09:36:50|5075.03|5075.03|5073.94|5073.94|5075.03|5075.03|5073.92|5073.92|0
1621941870000|2021-05-25 11:24:30|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|0
1621935470000|2021-05-25 09:37:50|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|5074.23|0
1621941940000|2021-05-25 11:25:40|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|0
1621935480000|2021-05-25 09:38:00|5074.27|5074.27|5073.84|5073.84|5074.27|5074.27|5073.84|5073.84|0
1621941960000|2021-05-25 11:26:00|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|0
1621935490000|2021-05-25 09:38:10|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|0
1621941970000|2021-05-25 11:26:10|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|0
1621935510000|2021-05-25 09:38:30|5073.57|5073.57|5073.55|5073.55|5073.57|5073.57|5073.55|5073.55|0
1621942000000|2021-05-25 11:26:40|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|0
1621942010000|2021-05-25 11:26:50|5081.74|5081.74|5081.45|5081.45|5081.74|5081.74|5081.45|5081.45|0
1621935570000|2021-05-25 09:39:30|5074.13|5074.13|5073.84|5073.84|5074.13|5074.13|5073.84|5073.84|0
1621942020000|2021-05-25 11:27:00|5081.04|5081.04|5081.26|5081.26|5081.26|5081.26|5081.04|5081.04|0
1621942030000|2021-05-25 11:27:10|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|0
1621935580000|2021-05-25 09:39:40|5074.08|5074.08|5074.66|5074.66|5074.66|5074.66|5074.08|5074.08|0
1621942050000|2021-05-25 11:27:30|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|0
1621942070000|2021-05-25 11:27:50|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|0
1621935620000|2021-05-25 09:40:20|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|5074.68|0
1621942090000|2021-05-25 11:28:10|5079.77|5079.77|5080.34|5080.34|5080.34|5080.34|5079.77|5079.77|0
1621942100000|2021-05-25 11:28:20|5080.27|5080.27|5080.96|5080.96|5080.96|5080.96|5080.27|5080.27|0
1621935640000|2021-05-25 09:40:40|5074.63|5074.63|5075.37|5075.37|5075.37|5075.37|5074.63|5074.63|0
1621942150000|2021-05-25 11:29:10|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|0
1621942170000|2021-05-25 11:29:30|5080.19|5080.19|5080.19|5080.19|5080.19|5080.19|5080.19|5080.19|0
1621935650000|2021-05-25 09:40:50|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|0
1621942180000|2021-05-25 11:29:40|5079.52|5079.52|5079.23|5079.23|5079.52|5079.52|5078.94|5078.94|0
1621942190000|2021-05-25 11:29:50|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|0
1621935660000|2021-05-25 09:41:00|5075.82|5075.82|5075.82|5075.82|5075.82|5075.82|5075.82|5075.82|0
1621942200000|2021-05-25 11:30:00|5078.82|5078.82|5078|5078|5078.82|5078.82|5078|5078|0
1621942220000|2021-05-25 11:30:20|5077.76|5077.76|5077.33|5077.33|5077.76|5077.76|5077.33|5077.33|0
1621935670000|2021-05-25 09:41:10|5075.54|5075.54|5075.59|5075.59|5075.59|5075.59|5075.54|5075.54|0
1621942230000|2021-05-25 11:30:30|5077.62|5077.62|5077.33|5077.33|5077.62|5077.62|5077.33|5077.33|0
1621942250000|2021-05-25 11:30:50|5078.05|5078.05|5078.29|5078.29|5078.29|5078.29|5078.05|5078.05|0
1621935680000|2021-05-25 09:41:20|5075.65|5075.65|5075.57|5075.57|5075.65|5075.65|5075.28|5075.28|0
1621942270000|2021-05-25 11:31:10|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|0
1621942280000|2021-05-25 11:31:20|5078.29|5078.29|5078.29|5078.29|5078.29|5078.29|5078.29|5078.29|0
1621935710000|2021-05-25 09:41:50|5075.86|5075.86|5076.15|5076.15|5076.15|5076.15|5075.86|5075.86|0
1621942300000|2021-05-25 11:31:40|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|0
1621942310000|2021-05-25 11:31:50|5078.49|5078.49|5078.73|5078.73|5078.73|5078.73|5078.49|5078.49|0
1621935730000|2021-05-25 09:42:10|5075.91|5075.91|5075.62|5075.62|5075.91|5075.91|5075.62|5075.62|0
1621942320000|2021-05-25 11:32:00|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|0
1621942360000|2021-05-25 11:32:40|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|0
1621935740000|2021-05-25 09:42:20|5075.33|5075.33|5075.33|5075.33|5075.33|5075.33|5075.33|5075.33|0
1621942390000|2021-05-25 11:33:10|5077.43|5077.43|5077.19|5077.19|5077.43|5077.43|5077.19|5077.19|0
1621942400000|2021-05-25 11:33:20|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|0
1621935750000|2021-05-25 09:42:30|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|0
1621942430000|2021-05-25 11:33:50|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|0
1621942440000|2021-05-25 11:34:00|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|0
1621935760000|2021-05-25 09:42:40|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|5074.95|0
1621942450000|2021-05-25 11:34:10|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|0
1621942460000|2021-05-25 11:34:20|5077.07|5077.07|5076.54|5076.54|5077.07|5077.07|5076.54|5076.54|0
1621935770000|2021-05-25 09:42:50|5074.74|5074.74|5074.98|5074.98|5074.98|5074.98|5074.74|5074.74|0
1621942480000|2021-05-25 11:34:40|5076.07|5076.07|5076.93|5076.93|5076.93|5076.93|5076.07|5076.07|0
1621942490000|2021-05-25 11:34:50|5075.85|5075.85|5075.85|5075.85|5075.85|5075.85|5075.85|5075.85|0
1621935780000|2021-05-25 09:43:00|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|5074.96|0
1621942500000|2021-05-25 11:35:00|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|0
1621942520000|2021-05-25 11:35:20|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|0
1621935790000|2021-05-25 09:43:10|5074.67|5074.67|5074.67|5074.67|5074.67|5074.67|5074.67|5074.67|0
1621942530000|2021-05-25 11:35:30|5075.56|5075.56|5075.13|5075.13|5075.56|5075.56|5075.13|5075.13|0
1621942550000|2021-05-25 11:35:50|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|0
1621935810000|2021-05-25 09:43:30|5074.38|5074.38|5074.38|5074.38|5074.38|5074.38|5074.38|5074.38|0
1621942560000|2021-05-25 11:36:00|5075.63|5075.63|5075.87|5075.87|5075.87|5075.87|5075.63|5075.63|0
1621942590000|2021-05-25 11:36:30|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|0
1621935820000|2021-05-25 09:43:40|5074.14|5074.14|5074.14|5074.14|5074.14|5074.14|5074.14|5074.14|0
1621942620000|2021-05-25 11:37:00|5075.59|5075.59|5074.82|5074.82|5075.61|5075.61|5074.82|5074.82|0
1621942630000|2021-05-25 11:37:10|5074.1|5074.1|5073.86|5073.86|5074.1|5074.1|5073.86|5073.86|0
1621935830000|2021-05-25 09:43:50|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1621942640000|2021-05-25 11:37:20|5073.84|5073.84|5073.12|5073.12|5073.84|5073.84|5073.12|5073.12|0
1621942670000|2021-05-25 11:37:50|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|0
1621935860000|2021-05-25 09:44:20|5073.88|5073.88|5073.43|5073.43|5073.88|5073.88|5073.42|5073.42|0
1621942680000|2021-05-25 11:38:00|5072.11|5072.11|5071.83|5071.83|5072.11|5072.11|5071.54|5071.54|0
1621942690000|2021-05-25 11:38:10|5072.11|5072.11|5072.59|5072.59|5072.59|5072.59|5072.11|5072.11|0
1621935870000|2021-05-25 09:44:30|5073.64|5073.64|5073.43|5073.43|5073.64|5073.64|5073.43|5073.43|0
1621942730000|2021-05-25 11:38:50|5071.94|5071.94|5072.16|5072.16|5072.16|5072.16|5071.94|5071.94|0
1621942760000|2021-05-25 11:39:20|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|0
1621935880000|2021-05-25 09:44:40|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|0
1621942790000|2021-05-25 11:39:50|5072.69|5072.69|5073.67|5073.67|5073.67|5073.67|5072.69|5072.69|0
1621942830000|2021-05-25 11:40:30|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|0
1621935890000|2021-05-25 09:44:50|5073.04|5073.04|5073|5073|5073.04|5073.04|5073|5073|0
1621942880000|2021-05-25 11:41:20|5074.01|5074.01|5073.72|5073.72|5074.01|5074.01|5073.72|5073.72|0
1621942900000|2021-05-25 11:41:40|5073.48|5073.48|5073.45|5073.45|5073.48|5073.48|5073.45|5073.45|0
1621942910000|2021-05-25 11:41:50|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|0
1621935900000|2021-05-25 09:45:00|5073.02|5073.02|5073.51|5073.51|5073.51|5073.51|5073.02|5073.02|0
1621942930000|2021-05-25 11:42:10|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|0
1621942940000|2021-05-25 11:42:20|5072.78|5072.78|5072.18|5072.18|5072.78|5072.78|5072.18|5072.18|0
1621935920000|2021-05-25 09:45:20|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|5073.52|0
1621942960000|2021-05-25 11:42:40|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|0
1621942970000|2021-05-25 11:42:50|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|0
1621935930000|2021-05-25 09:45:30|5073.51|5073.51|5073.32|5073.32|5073.51|5073.51|5073.03|5073.03|0
1621942980000|2021-05-25 11:43:00|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|0
1621942990000|2021-05-25 11:43:10|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|0
1621935940000|2021-05-25 09:45:40|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|0
1621943000000|2021-05-25 11:43:20|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|0
1621943010000|2021-05-25 11:43:30|5070.12|5070.12|5070.86|5070.86|5070.86|5070.86|5070.12|5070.12|0
1621935950000|2021-05-25 09:45:50|5072.17|5072.17|5071.88|5071.88|5072.17|5072.17|5071.88|5071.88|0
1621943020000|2021-05-25 11:43:40|5070.84|5070.84|5071.06|5071.06|5071.06|5071.06|5070.84|5070.84|0
1621943030000|2021-05-25 11:43:50|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|0
1621935960000|2021-05-25 09:46:00|5071.82|5071.82|5070.89|5070.89|5071.82|5071.82|5070.89|5070.89|0
1621943050000|2021-05-25 11:44:10|5071.38|5071.38|5071.7|5071.7|5071.72|5071.72|5071.38|5071.38|0
1621943060000|2021-05-25 11:44:20|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|0
1621935980000|2021-05-25 09:46:20|5070.91|5070.91|5071.51|5071.51|5071.51|5071.51|5070.91|5070.91|0
1621943070000|2021-05-25 11:44:30|5071.96|5071.96|5072.2|5072.2|5072.44|5072.44|5071.96|5071.96|0
1621943080000|2021-05-25 11:44:40|5071.98|5071.98|5072.27|5072.27|5072.27|5072.27|5071.98|5071.98|0
1621935990000|2021-05-25 09:46:30|5071.96|5071.96|5073.21|5073.21|5073.21|5073.21|5071.96|5071.96|0
1621943090000|2021-05-25 11:44:50|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|0
1621943100000|2021-05-25 11:45:00|5072.05|5072.05|5072.01|5072.01|5072.05|5072.05|5072.01|5072.01|0
1621936030000|2021-05-25 09:47:10|5073.24|5073.24|5074.59|5074.59|5074.59|5074.59|5073.24|5073.24|0
1621943130000|2021-05-25 11:45:30|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|0
1621943140000|2021-05-25 11:45:40|5072.48|5072.48|5072.72|5072.72|5072.72|5072.72|5072.48|5072.48|0
1621936040000|2021-05-25 09:47:20|5074.65|5074.65|5074.69|5074.69|5074.69|5074.69|5074.65|5074.65|0
1621943160000|2021-05-25 11:46:00|5072.96|5072.96|5073.54|5073.54|5073.54|5073.54|5072.96|5072.96|0
1621943190000|2021-05-25 11:46:30|5074.64|5074.64|5074.68|5074.68|5074.68|5074.68|5074.64|5074.64|0
1621936060000|2021-05-25 09:47:40|5074.45|5074.45|5073.3|5073.3|5074.45|5074.45|5073.3|5073.3|0
1621943200000|2021-05-25 11:46:40|5074.44|5074.44|5074.97|5074.97|5074.97|5074.97|5074.44|5074.44|0
1621943230000|2021-05-25 11:47:10|5074.68|5074.68|5073.94|5073.94|5074.68|5074.68|5073.94|5073.94|0
1621936100000|2021-05-25 09:48:20|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|0
1621943240000|2021-05-25 11:47:20|5073.7|5073.7|5073.41|5073.41|5073.7|5073.7|5073.41|5073.41|0
1621943260000|2021-05-25 11:47:40|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|0
1621936130000|2021-05-25 09:48:50|5073.57|5073.57|5073.52|5073.52|5073.57|5073.57|5073.28|5073.28|0
1621943300000|2021-05-25 11:48:20|5072.99|5072.99|5073.21|5073.21|5073.21|5073.21|5072.99|5072.99|0
1621943330000|2021-05-25 11:48:50|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|0
1621936150000|2021-05-25 09:49:10|5073.76|5073.76|5073.28|5073.28|5073.76|5073.76|5073.28|5073.28|0
1621943340000|2021-05-25 11:49:00|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|0
1621943360000|2021-05-25 11:49:20|5072.13|5072.13|5071.32|5071.32|5072.13|5072.13|5071.32|5071.32|0
1621936160000|2021-05-25 09:49:20|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|5073.76|0
1621943410000|2021-05-25 11:50:10|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|0
1621943420000|2021-05-25 11:50:20|5072.08|5072.08|5072.3|5072.3|5072.3|5072.3|5072.08|5072.08|0
1621936170000|2021-05-25 09:49:30|5074.43|5074.43|5074.19|5074.19|5074.43|5074.43|5074.19|5074.19|0
1621943430000|2021-05-25 11:50:30|5071.72|5071.72|5072.16|5072.16|5072.16|5072.16|5071.72|5071.72|0
1621943440000|2021-05-25 11:50:40|5072.39|5072.39|5072.18|5072.18|5072.39|5072.39|5072.18|5072.18|0
1621936180000|2021-05-25 09:49:40|5073.76|5073.76|5073.04|5073.04|5073.76|5073.76|5072.8|5072.8|0
1621943460000|2021-05-25 11:51:00|5072.47|5072.47|5072.44|5072.44|5072.47|5072.47|5072.44|5072.44|0
1621943470000|2021-05-25 11:51:10|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|0
1621936190000|2021-05-25 09:49:50|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|0
1621943480000|2021-05-25 11:51:20|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|0
1621943510000|2021-05-25 11:51:50|5073.02|5073.02|5073.26|5073.26|5073.26|5073.26|5073.02|5073.02|0
1621943520000|2021-05-25 11:52:00|5073.48|5073.48|5073.71|5073.71|5073.71|5073.71|5073.48|5073.48|0
1621936220000|2021-05-25 09:50:20|5073.42|5073.42|5074.4|5074.4|5074.4|5074.4|5073.42|5073.42|0
1621943530000|2021-05-25 11:52:10|5073.93|5073.93|5073.97|5073.97|5073.97|5073.97|5073.93|5073.93|0
1621943540000|2021-05-25 11:52:20|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1621936230000|2021-05-25 09:50:30|5074.43|5074.43|5074.22|5074.22|5074.43|5074.43|5074.22|5074.22|0
1621943550000|2021-05-25 11:52:30|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|0
1621943570000|2021-05-25 11:52:50|5073.93|5073.93|5074.44|5074.44|5074.44|5074.44|5073.93|5073.93|0
1621936240000|2021-05-25 09:50:40|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|0
1621943580000|2021-05-25 11:53:00|5075.35|5075.35|5076.43|5076.43|5076.43|5076.43|5075.35|5075.35|0
1621943640000|2021-05-25 11:54:00|5076.14|5076.14|5076.43|5076.43|5076.43|5076.43|5076.14|5076.14|0
1621936250000|2021-05-25 09:50:50|5073.45|5073.45|5072.92|5072.92|5073.45|5073.45|5072.92|5072.92|0
1621943650000|2021-05-25 11:54:10|5075.95|5075.95|5076.19|5076.19|5076.19|5076.19|5075.95|5075.95|0
1621943670000|2021-05-25 11:54:30|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|0
1621936260000|2021-05-25 09:51:00|5073.16|5073.16|5072.68|5072.68|5073.16|5073.16|5072.68|5072.68|0
1621943700000|2021-05-25 11:55:00|5075.02|5075.02|5075.02|5075.02|5075.02|5075.02|5075.02|5075.02|0
1621943710000|2021-05-25 11:55:10|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1621936270000|2021-05-25 09:51:10|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|5073.21|0
1621943720000|2021-05-25 11:55:20|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|0
1621943730000|2021-05-25 11:55:30|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|0
1621936290000|2021-05-25 09:51:30|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|0
1621943740000|2021-05-25 11:55:40|5074.81|5074.81|5075.02|5075.02|5075.02|5075.02|5074.81|5074.81|0
1621943750000|2021-05-25 11:55:50|5075.04|5075.04|5075.09|5075.09|5075.09|5075.09|5075.04|5075.04|0
1621936300000|2021-05-25 09:51:40|5073.44|5073.44|5075.26|5075.26|5075.26|5075.26|5073.44|5073.44|0
1621943760000|2021-05-25 11:56:00|5075.11|5075.11|5075.12|5075.12|5075.12|5075.12|5075.11|5075.11|0
1621943770000|2021-05-25 11:56:10|5075.13|5075.13|5075.12|5075.12|5075.13|5075.13|5075.12|5075.12|0
1621936310000|2021-05-25 09:51:50|5075.55|5075.55|5075.17|5075.17|5076.08|5076.08|5074.01|5074.01|0
1621943780000|2021-05-25 11:56:20|5075.34|5075.34|5075.07|5075.07|5075.57|5075.57|5075.07|5075.07|0
1621943790000|2021-05-25 11:56:30|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|0
1621936320000|2021-05-25 09:52:00|5075.38|5075.38|5075.89|5075.89|5075.89|5075.89|5075.38|5075.38|0
1621943820000|2021-05-25 11:57:00|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|0
1621943830000|2021-05-25 11:57:10|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|0
1621936330000|2021-05-25 09:52:10|5076.18|5076.18|5077.37|5077.37|5077.37|5077.37|5076.18|5076.18|0
1621943850000|2021-05-25 11:57:30|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|0
1621943860000|2021-05-25 11:57:40|5074.87|5074.87|5074.87|5074.87|5074.87|5074.87|5074.87|5074.87|0
1621936340000|2021-05-25 09:52:20|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|0
1621943880000|2021-05-25 11:58:00|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|0
1621943900000|2021-05-25 11:58:20|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|0
1621936360000|2021-05-25 09:52:40|5078.17|5078.17|5078.57|5078.57|5078.57|5078.57|5078.09|5078.09|0
1621943920000|2021-05-25 11:58:40|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|0
1621943930000|2021-05-25 11:58:50|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|0
1621936370000|2021-05-25 09:52:50|5079.05|5079.05|5079.05|5079.05|5079.05|5079.05|5079.05|5079.05|0
1621943940000|2021-05-25 11:59:00|5074.09|5074.09|5074.09|5074.09|5074.09|5074.09|5074.09|5074.09|0
1621936390000|2021-05-25 09:53:10|5079.51|5079.51|5079.87|5079.87|5079.87|5079.87|5079.05|5079.05|0
1621943950000|2021-05-25 11:59:10|5074.16|5074.16|5073.87|5073.87|5074.16|5074.16|5073.87|5073.87|0
1621943960000|2021-05-25 11:59:20|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|0
1621936400000|2021-05-25 09:53:20|5079.88|5079.88|5079.9|5079.9|5079.9|5079.9|5079.88|5079.88|0
1621943980000|2021-05-25 11:59:40|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|0
1621944000000|2021-05-25 12:00:00|5073.58|5073.58|5074.33|5074.33|5074.33|5074.33|5073.58|5073.58|0
1621936410000|2021-05-25 09:53:30|5080.47|5080.47|5080.67|5080.67|5080.67|5080.67|5080.24|5080.24|0
1621944010000|2021-05-25 12:00:10|5074.29|5074.29|5073.73|5073.73|5074.81|5074.81|5073.73|5073.73|0
1621944020000|2021-05-25 12:00:20|5073.95|5073.95|5074.53|5074.53|5074.53|5074.53|5073.95|5073.95|0
1621936430000|2021-05-25 09:53:50|5078.55|5078.55|5078.62|5078.62|5078.84|5078.84|5078.55|5078.55|0
1621944040000|2021-05-25 12:00:40|5074.74|5074.74|5075.03|5075.03|5075.03|5075.03|5074.74|5074.74|0
1621944060000|2021-05-25 12:01:00|5075.06|5075.06|5076.02|5076.02|5076.02|5076.02|5075.06|5075.06|0
1621936440000|2021-05-25 09:54:00|5078.39|5078.39|5077.4|5077.4|5078.39|5078.39|5077.4|5077.4|0
1621944070000|2021-05-25 12:01:10|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|0
1621944090000|2021-05-25 12:01:30|5076.79|5076.79|5077.08|5077.08|5077.08|5077.08|5076.79|5076.79|0
1621936470000|2021-05-25 09:54:30|5077.31|5077.31|5077.35|5077.35|5077.35|5077.35|5077.31|5077.31|0
1621944100000|2021-05-25 12:01:40|5077.1|5077.1|5077.41|5077.41|5077.41|5077.41|5077.1|5077.1|0
1621944110000|2021-05-25 12:01:50|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|0
1621936480000|2021-05-25 09:54:40|5077.59|5077.59|5078.29|5078.29|5078.29|5078.29|5077.57|5077.57|0
1621944120000|2021-05-25 12:02:00|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|0
1621944130000|2021-05-25 12:02:10|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|0
1621936490000|2021-05-25 09:54:50|5078.31|5078.31|5078.36|5078.36|5078.36|5078.36|5078.31|5078.31|0
1621944140000|2021-05-25 12:02:20|5076.93|5076.93|5075.75|5075.75|5076.93|5076.93|5075.75|5075.75|0
1621944180000|2021-05-25 12:03:00|5075.51|5075.51|5075.73|5075.73|5075.73|5075.73|5075.51|5075.51|0
1621936520000|2021-05-25 09:55:20|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|5078.07|0
1621944200000|2021-05-25 12:03:20|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|0
1621944210000|2021-05-25 12:03:30|5075.39|5075.39|5075.39|5075.39|5075.39|5075.39|5075.39|5075.39|0
1621936530000|2021-05-25 09:55:30|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|0
1621944250000|2021-05-25 12:04:10|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|0
1621944290000|2021-05-25 12:04:50|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|0
1621936550000|2021-05-25 09:55:50|5078.74|5078.74|5078.74|5078.74|5078.74|5078.74|5078.74|5078.74|0
1621944300000|2021-05-25 12:05:00|5075.42|5075.42|5074.92|5074.92|5075.42|5075.42|5074.92|5074.92|0
1621936570000|2021-05-25 09:56:10|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|5078.73|0
1621944320000|2021-05-25 12:05:20|5075.16|5075.16|5076.48|5076.48|5076.48|5076.48|5075.16|5075.16|0
1621944370000|2021-05-25 12:06:10|5076.7|5076.7|5076.7|5076.7|5076.7|5076.7|5076.7|5076.7|0
1621936600000|2021-05-25 09:56:40|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|0
1621944410000|2021-05-25 12:06:50|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|0
1621944430000|2021-05-25 12:07:10|5077.2|5077.2|5077.97|5077.97|5077.97|5077.97|5077.2|5077.2|0
1621936620000|2021-05-25 09:57:00|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|5078.45|0
1621944440000|2021-05-25 12:07:20|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|0
1621944450000|2021-05-25 12:07:30|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|0
1621936630000|2021-05-25 09:57:10|5078.69|5078.69|5079.42|5079.42|5079.71|5079.71|5078.69|5078.69|0
1621944490000|2021-05-25 12:08:10|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|0
1621944510000|2021-05-25 12:08:30|5078.5|5078.5|5080.11|5080.11|5080.11|5080.11|5078.5|5078.5|0
1621936640000|2021-05-25 09:57:20|5079.44|5079.44|5079.79|5079.79|5079.79|5079.79|5079.43|5079.43|0
1621944520000|2021-05-25 12:08:40|5080.12|5080.12|5079.62|5079.62|5080.12|5080.12|5079.61|5079.61|0
1621944530000|2021-05-25 12:08:50|5079.64|5079.64|5079.65|5079.65|5079.94|5079.94|5079.64|5079.64|0
1621936650000|2021-05-25 09:57:30|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|0
1621944540000|2021-05-25 12:09:00|5080.23|5080.23|5080.76|5080.76|5080.76|5080.76|5080.23|5080.23|0
1621944550000|2021-05-25 12:09:10|5081.05|5081.05|5081.5|5081.5|5081.5|5081.5|5081.05|5081.05|0
1621936660000|2021-05-25 09:57:40|5080.25|5080.25|5080.7|5080.7|5080.7|5080.7|5080.25|5080.25|0
1621944560000|2021-05-25 12:09:20|5081.52|5081.52|5081.85|5081.85|5081.85|5081.85|5081.52|5081.52|0
1621944570000|2021-05-25 12:09:30|5081.83|5081.83|5082.12|5082.12|5082.12|5082.12|5081.83|5081.83|0
1621936670000|2021-05-25 09:57:50|5080.47|5080.47|5080.47|5080.47|5080.47|5080.47|5080.47|5080.47|0
1621944590000|2021-05-25 12:09:50|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|0
1621936680000|2021-05-25 09:58:00|5080.25|5080.25|5080.28|5080.28|5080.28|5080.28|5080.25|5080.25|0
1621944600000|2021-05-25 12:10:00|5082.58|5082.58|5082.79|5082.79|5082.79|5082.79|5082.58|5082.58|0
1621944610000|2021-05-25 12:10:10|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.49|5082.49|0
1621936720000|2021-05-25 09:58:40|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|0
1621944630000|2021-05-25 12:10:30|5082.49|5082.49|5082.2|5082.2|5082.49|5082.49|5082.2|5082.2|0
1621944640000|2021-05-25 12:10:40|5081.99|5081.99|5081.24|5081.24|5081.99|5081.99|5081.24|5081.24|0
1621936730000|2021-05-25 09:58:50|5081.47|5081.47|5081.69|5081.69|5081.69|5081.69|5081.47|5081.47|0
1621944650000|2021-05-25 12:10:50|5081.03|5081.03|5080.52|5080.52|5081.03|5081.03|5080.52|5080.52|0
1621944660000|2021-05-25 12:11:00|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|0
1621936750000|2021-05-25 09:59:10|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|5081.93|0
1621944670000|2021-05-25 12:11:10|5080.04|5080.04|5079.75|5079.75|5080.04|5080.04|5079.75|5079.75|0
1621944690000|2021-05-25 12:11:30|5078.48|5078.48|5078.18|5078.18|5078.48|5078.48|5078.18|5078.18|0
1621936790000|2021-05-25 09:59:50|5081.69|5081.69|5080.2|5080.2|5081.69|5081.69|5080.2|5080.2|0
1621944730000|2021-05-25 12:12:10|5077.95|5077.95|5077.37|5077.37|5077.95|5077.95|5077.37|5077.37|0
1621944760000|2021-05-25 12:12:40|5077.61|5077.61|5078.4|5078.4|5078.4|5078.4|5077.61|5077.61|0
1621936800000|2021-05-25 10:00:00|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|5080.44|0
1621944790000|2021-05-25 12:13:10|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|0
1621944800000|2021-05-25 12:13:20|5078.35|5078.35|5078.13|5078.13|5078.35|5078.35|5078.13|5078.13|0
1621936820000|2021-05-25 10:00:20|5080.73|5080.73|5081.31|5081.31|5081.31|5081.31|5080.73|5080.73|0
1621944810000|2021-05-25 12:13:30|5077.56|5077.56|5077.56|5077.56|5077.56|5077.56|5077.56|5077.56|0
1621944850000|2021-05-25 12:14:10|5076.98|5076.98|5077.94|5077.94|5077.94|5077.94|5076.98|5076.98|0
1621936840000|2021-05-25 10:00:40|5081.52|5081.52|5081.98|5081.98|5081.98|5081.98|5081.52|5081.52|0
1621944860000|2021-05-25 12:14:20|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|0
1621944870000|2021-05-25 12:14:30|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|0
1621936860000|2021-05-25 10:01:00|5082.19|5082.19|5084.06|5084.06|5084.06|5084.06|5082.19|5082.19|0
1621944930000|2021-05-25 12:15:30|5078.25|5078.25|5078.49|5078.49|5078.49|5078.49|5078.25|5078.25|0
1621944940000|2021-05-25 12:15:40|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|0
1621936870000|2021-05-25 10:01:10|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|0
1621944950000|2021-05-25 12:15:50|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|0
1621944960000|2021-05-25 12:16:00|5077.82|5077.82|5077.82|5077.82|5077.82|5077.82|5077.82|5077.82|0
1621936880000|2021-05-25 10:01:20|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1621944970000|2021-05-25 12:16:10|5077.8|5077.8|5077.51|5077.51|5077.8|5077.8|5077.51|5077.51|0
1621936890000|2021-05-25 10:01:30|5083.54|5083.54|5083.54|5083.54|5083.54|5083.54|5083.54|5083.54|0
1621944980000|2021-05-25 12:16:20|5077.8|5077.8|5077.8|5077.8|5077.8|5077.8|5077.8|5077.8|0
1621945000000|2021-05-25 12:16:40|5078.04|5078.04|5078.04|5078.04|5078.04|5078.04|5078.04|5078.04|0
1621936910000|2021-05-25 10:01:50|5083.25|5083.25|5083.1|5083.1|5083.25|5083.25|5083.1|5083.1|0
1621945020000|2021-05-25 12:17:00|5078.76|5078.76|5079.45|5079.45|5079.45|5079.45|5078.76|5078.76|0
1621945030000|2021-05-25 12:17:10|5079.93|5079.93|5081.01|5081.01|5081.25|5081.25|5079.93|5079.93|0
1621936920000|2021-05-25 10:02:00|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|5083.68|0
1621945040000|2021-05-25 12:17:20|5081.03|5081.03|5081|5081|5081.03|5081.03|5081|5081|0
1621945050000|2021-05-25 12:17:30|5081.24|5081.24|5081.24|5081.24|5081.24|5081.24|5081.24|5081.24|0
1621936940000|2021-05-25 10:02:20|5084.14|5084.14|5084.14|5084.14|5084.43|5084.43|5084.14|5084.14|0
1621945060000|2021-05-25 12:17:40|5081.28|5081.28|5082.48|5082.48|5082.48|5082.48|5081.28|5081.28|0
1621945080000|2021-05-25 12:18:00|5083.34|5083.34|5082.17|5082.17|5083.56|5083.56|5082.17|5082.17|0
1621936960000|2021-05-25 10:02:40|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|5083.85|0
1621945090000|2021-05-25 12:18:10|5081.59|5081.59|5080.46|5080.46|5081.59|5081.59|5080.46|5080.46|0
1621945100000|2021-05-25 12:18:20|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|0
1621936970000|2021-05-25 10:02:50|5083.86|5083.86|5083.82|5083.82|5083.86|5083.86|5083.82|5083.82|0
1621945110000|2021-05-25 12:18:30|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|0
1621945130000|2021-05-25 12:18:50|5079.43|5079.43|5078.95|5078.95|5079.43|5079.43|5078.95|5078.95|0
1621936990000|2021-05-25 10:03:10|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|5084.11|0
1621945150000|2021-05-25 12:19:10|5078.74|5078.74|5078.16|5078.16|5078.74|5078.74|5078.16|5078.16|0
1621945180000|2021-05-25 12:19:40|5078.14|5078.14|5078.12|5078.12|5078.14|5078.14|5078.12|5078.12|0
1621937030000|2021-05-25 10:03:50|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|5083.87|0
1621945190000|2021-05-25 12:19:50|5077.91|5077.91|5078.2|5078.2|5078.2|5078.2|5077.91|5077.91|0
1621937060000|2021-05-25 10:04:20|5083.82|5083.82|5083.53|5083.53|5083.82|5083.82|5083.53|5083.53|0
1621945210000|2021-05-25 12:20:10|5077.74|5077.74|5077.2|5077.2|5077.74|5077.74|5077.2|5077.2|0
1621945220000|2021-05-25 12:20:20|5076.48|5076.48|5076.48|5076.48|5076.48|5076.48|5076.48|5076.48|0
1621937070000|2021-05-25 10:04:30|5083.24|5083.24|5084.15|5084.15|5084.15|5084.15|5083.24|5083.24|0
1621945230000|2021-05-25 12:20:30|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|0
1621945250000|2021-05-25 12:20:50|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|0
1621937080000|2021-05-25 10:04:40|5085.23|5085.23|5085.71|5085.71|5085.71|5085.71|5085.23|5085.23|0
1621945260000|2021-05-25 12:21:00|5075.52|5075.52|5075.25|5075.25|5075.54|5075.54|5075.25|5075.25|0
1621945270000|2021-05-25 12:21:10|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|0
1621937090000|2021-05-25 10:04:50|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|0
1621945280000|2021-05-25 12:21:20|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|0
1621945290000|2021-05-25 12:21:30|5075.51|5075.51|5075.77|5075.77|5075.77|5075.77|5075.51|5075.51|0
1621945300000|2021-05-25 12:21:40|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|0
1621937100000|2021-05-25 10:05:00|5085.5|5085.5|5085.93|5085.93|5085.93|5085.93|5085.5|5085.5|0
1621945320000|2021-05-25 12:22:00|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|0
1621945360000|2021-05-25 12:22:40|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|0
1621937110000|2021-05-25 10:05:10|5085.95|5085.95|5086.16|5086.16|5086.16|5086.16|5085.95|5085.95|0
1621945430000|2021-05-25 12:23:50|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|0
1621945440000|2021-05-25 12:24:00|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|0
1621937120000|2021-05-25 10:05:20|5086.4|5086.4|5087.67|5087.67|5087.67|5087.67|5086.11|5086.11|0
1621945450000|2021-05-25 12:24:10|5076.2|5076.2|5076.18|5076.18|5076.2|5076.2|5076.18|5076.18|0
1621945460000|2021-05-25 12:24:20|5076.47|5076.47|5076.45|5076.45|5076.47|5076.47|5076.02|5076.02|0
1621937130000|2021-05-25 10:05:30|5087.38|5087.38|5086.87|5086.87|5087.38|5087.38|5086.86|5086.86|0
1621945470000|2021-05-25 12:24:30|5076.16|5076.16|5076.16|5076.16|5076.16|5076.16|5076.16|5076.16|0
1621945480000|2021-05-25 12:24:40|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|0
1621937140000|2021-05-25 10:05:40|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|5086.65|0
1621945490000|2021-05-25 12:24:50|5076.45|5076.45|5076.21|5076.21|5076.45|5076.45|5076.21|5076.21|0
1621945500000|2021-05-25 12:25:00|5075.3|5075.3|5075.01|5075.01|5075.3|5075.3|5075.01|5075.01|0
1621937160000|2021-05-25 10:06:00|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|5087.23|0
1621945530000|2021-05-25 12:25:30|5074.77|5074.77|5074.55|5074.55|5074.77|5074.77|5074.55|5074.55|0
1621945540000|2021-05-25 12:25:40|5074.5|5074.5|5073.92|5073.92|5074.5|5074.5|5073.92|5073.92|0
1621937180000|2021-05-25 10:06:20|5087.19|5087.19|5086.98|5086.98|5087.19|5087.19|5086.98|5086.98|0
1621945580000|2021-05-25 12:26:20|5073.47|5073.47|5073.18|5073.18|5073.47|5073.47|5073.18|5073.18|0
1621945590000|2021-05-25 12:26:30|5073.4|5073.4|5073.69|5073.69|5073.69|5073.69|5073.4|5073.4|0
1621937200000|2021-05-25 10:06:40|5086.28|5086.28|5085.7|5085.7|5086.28|5086.28|5085.7|5085.7|0
1621945620000|2021-05-25 12:27:00|5073.11|5073.11|5070.4|5070.4|5073.11|5073.11|5070.4|5070.4|0
1621945630000|2021-05-25 12:27:10|5070.16|5070.16|5069.04|5069.04|5070.16|5070.16|5069.04|5069.04|0
1621937220000|2021-05-25 10:07:00|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|5085.22|0
1621945640000|2021-05-25 12:27:20|5068.75|5068.75|5067.74|5067.74|5068.75|5068.75|5067.45|5067.45|0
1621945650000|2021-05-25 12:27:30|5067.45|5067.45|5067.37|5067.37|5067.74|5067.74|5067.37|5067.37|0
1621937230000|2021-05-25 10:07:10|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|5085.46|0
1621945660000|2021-05-25 12:27:40|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|0
1621945680000|2021-05-25 12:28:00|5066.91|5066.91|5066.91|5066.91|5067.19|5067.19|5066.91|5066.91|0
1621937250000|2021-05-25 10:07:30|5085.45|5085.45|5085.42|5085.42|5085.45|5085.45|5085.42|5085.42|0
1621945690000|2021-05-25 12:28:10|5067.48|5067.48|5068.01|5068.01|5068.01|5068.01|5067.19|5067.19|0
1621945710000|2021-05-25 12:28:30|5068.25|5068.25|5069.13|5069.13|5069.42|5069.42|5068.25|5068.25|0
1621937280000|2021-05-25 10:08:00|5085.14|5085.14|5085.42|5085.42|5085.42|5085.42|5085.14|5085.14|0
1621945720000|2021-05-25 12:28:40|5069.42|5069.42|5069.42|5069.42|5069.42|5069.42|5069.42|5069.42|0
1621945730000|2021-05-25 12:28:50|5069.4|5069.4|5069.14|5069.14|5069.4|5069.4|5069.14|5069.14|0
1621937300000|2021-05-25 10:08:20|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|5085.14|0
1621945750000|2021-05-25 12:29:10|5069.38|5069.38|5069.88|5069.88|5069.88|5069.88|5069.38|5069.38|0
1621945760000|2021-05-25 12:29:20|5069.67|5069.67|5069.38|5069.38|5069.67|5069.67|5069.38|5069.38|0
1621937310000|2021-05-25 10:08:30|5084.7|5084.7|5084.63|5084.63|5084.7|5084.7|5084.41|5084.41|0
1621945770000|2021-05-25 12:29:30|5069.86|5069.86|5069.86|5069.86|5069.86|5069.86|5069.86|5069.86|0
1621945790000|2021-05-25 12:29:50|5070.86|5070.86|5070.84|5070.84|5071.1|5071.1|5070.34|5070.34|0
1621937320000|2021-05-25 10:08:40|5084.2|5084.2|5084.2|5084.2|5084.2|5084.2|5083.98|5083.98|0
1621945800000|2021-05-25 12:30:00|5073.06|5073.06|5072.82|5072.82|5073.06|5073.06|5072.82|5072.82|0
1621945840000|2021-05-25 12:30:40|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|0
1621937330000|2021-05-25 10:08:50|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|0
1621945880000|2021-05-25 12:31:20|5071.1|5071.1|5069.28|5069.28|5071.1|5071.1|5069.28|5069.28|0
1621945900000|2021-05-25 12:31:40|5069.24|5069.24|5069.24|5069.24|5069.24|5069.24|5069.24|5069.24|0
1621937340000|2021-05-25 10:09:00|5084.22|5084.22|5084.85|5084.85|5084.85|5084.85|5084.22|5084.22|0
1621945910000|2021-05-25 12:31:50|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|0
1621945920000|2021-05-25 12:32:00|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|0
1621937360000|2021-05-25 10:09:20|5084.32|5084.32|5083.45|5083.45|5084.32|5084.32|5083.17|5083.17|0
1621945930000|2021-05-25 12:32:10|5069.07|5069.07|5068.78|5068.78|5069.07|5069.07|5068.78|5068.78|0
1621945940000|2021-05-25 12:32:20|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|0
1621937370000|2021-05-25 10:09:30|5083.67|5083.67|5083.38|5083.38|5083.67|5083.67|5083.38|5083.38|0
1621945970000|2021-05-25 12:32:50|5068.3|5068.3|5068.3|5068.3|5068.3|5068.3|5068.3|5068.3|0
1621946020000|2021-05-25 12:33:40|5068.01|5068.01|5068.3|5068.3|5068.3|5068.3|5068.01|5068.01|0
1621937390000|2021-05-25 10:09:50|5083.32|5083.32|5083.11|5083.11|5083.32|5083.32|5083.11|5083.11|0
1621946030000|2021-05-25 12:33:50|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|0
1621946040000|2021-05-25 12:34:00|5067.83|5067.83|5067.78|5067.78|5067.83|5067.83|5067.78|5067.78|0
1621946050000|2021-05-25 12:34:10|5067.66|5067.66|5067.66|5067.66|5067.66|5067.66|5067.66|5067.66|0
1621937400000|2021-05-25 10:10:00|5083.15|5083.15|5083.12|5083.12|5083.44|5083.44|5083.12|5083.12|0
1621946060000|2021-05-25 12:34:20|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|0
1621946070000|2021-05-25 12:34:30|5067.39|5067.39|5066.96|5066.96|5067.39|5067.39|5066.96|5066.96|0
1621937410000|2021-05-25 10:10:10|5083.55|5083.55|5083.84|5083.84|5083.84|5083.84|5083.55|5083.55|0
1621946080000|2021-05-25 12:34:40|5066.72|5066.72|5066.53|5066.53|5066.72|5066.72|5066.53|5066.53|0
1621946090000|2021-05-25 12:34:50|5066.75|5066.75|5066.62|5066.62|5066.75|5066.75|5066.17|5066.17|0
1621937420000|2021-05-25 10:10:20|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|5084.08|0
1621946100000|2021-05-25 12:35:00|5066.38|5066.38|5066.75|5066.75|5066.75|5066.75|5066.17|5066.17|0
1621946110000|2021-05-25 12:35:10|5066.99|5066.99|5068.18|5068.18|5068.23|5068.23|5066.99|5066.99|0
1621937430000|2021-05-25 10:10:30|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|0
1621946130000|2021-05-25 12:35:30|5068.2|5068.2|5068.23|5068.23|5068.23|5068.23|5068.2|5068.2|0
1621946140000|2021-05-25 12:35:40|5068.29|5068.29|5068.85|5068.85|5068.85|5068.85|5068.29|5068.29|0
1621937440000|2021-05-25 10:10:40|5084|5084|5084|5084|5084|5084|5084|5084|0
1621946160000|2021-05-25 12:36:00|5068.84|5068.84|5068.84|5068.84|5068.84|5068.84|5068.84|5068.84|0
1621946180000|2021-05-25 12:36:20|5069.05|5069.05|5070.47|5070.47|5070.47|5070.47|5069.05|5069.05|0
1621937480000|2021-05-25 10:11:20|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|5084.29|0
1621946190000|2021-05-25 12:36:30|5070.25|5070.25|5070.25|5070.25|5070.25|5070.25|5070.01|5070.01|0
1621946210000|2021-05-25 12:36:50|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|0
1621937490000|2021-05-25 10:11:30|5083.38|5083.38|5083.38|5083.38|5083.38|5083.38|5083.38|5083.38|0
1621946240000|2021-05-25 12:37:20|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|0
1621946250000|2021-05-25 12:37:30|5070.52|5070.52|5070.23|5070.23|5070.52|5070.52|5070.23|5070.23|0
1621937500000|2021-05-25 10:11:40|5083.36|5083.36|5083.42|5083.42|5083.42|5083.42|5083.36|5083.36|0
1621946260000|2021-05-25 12:37:40|5072.39|5072.39|5073.85|5073.85|5074.37|5074.37|5072.39|5072.39|0
1621946270000|2021-05-25 12:37:50|5073.61|5073.61|5073.61|5073.61|5073.61|5073.61|5073.61|5073.61|0
1621937520000|2021-05-25 10:12:00|5082.46|5082.46|5082.46|5082.46|5083.04|5083.04|5082.46|5082.46|0
1621946290000|2021-05-25 12:38:10|5073.39|5073.39|5073.39|5073.39|5073.39|5073.39|5073.39|5073.39|0
1621946300000|2021-05-25 12:38:20|5073.1|5073.1|5072.17|5072.17|5073.1|5073.1|5072.17|5072.17|0
1621937530000|2021-05-25 10:12:10|5081.98|5081.98|5081.98|5081.98|5082.01|5082.01|5081.98|5081.98|0
1621946320000|2021-05-25 12:38:40|5071.3|5071.3|5071.66|5071.66|5071.88|5071.88|5071.3|5071.3|0
1621946330000|2021-05-25 12:38:50|5071.42|5071.42|5070.41|5070.41|5071.42|5071.42|5070.41|5070.41|0
1621937540000|2021-05-25 10:12:20|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|5081.84|0
1621946340000|2021-05-25 12:39:00|5070.38|5070.38|5070.95|5070.95|5070.95|5070.95|5070.38|5070.38|0
1621946360000|2021-05-25 12:39:20|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|0
1621937600000|2021-05-25 10:13:20|5081.36|5081.36|5081.07|5081.07|5081.36|5081.36|5081.07|5081.07|0
1621946370000|2021-05-25 12:39:30|5071|5071|5070.93|5070.93|5071.22|5071.22|5070.93|5070.93|0
1621946400000|2021-05-25 12:40:00|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|0
1621937610000|2021-05-25 10:13:30|5081.77|5081.77|5081.72|5081.72|5082.01|5082.01|5081.72|5081.72|0
1621946410000|2021-05-25 12:40:10|5070.93|5070.93|5071.08|5071.08|5071.22|5071.22|5070.5|5070.5|0
1621946440000|2021-05-25 12:40:40|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|0
1621937640000|2021-05-25 10:14:00|5083.13|5083.13|5083.32|5083.32|5083.32|5083.32|5082.84|5082.84|0
1621946470000|2021-05-25 12:41:10|5070.55|5070.55|5070.55|5070.55|5070.55|5070.55|5070.55|5070.55|0
1621946500000|2021-05-25 12:41:40|5070.26|5070.26|5070.12|5070.12|5070.55|5070.55|5070.12|5070.12|0
1621937650000|2021-05-25 10:14:10|5083.34|5083.34|5083.56|5083.56|5083.56|5083.56|5083.34|5083.34|0
1621946510000|2021-05-25 12:41:50|5069.9|5069.9|5069.13|5069.13|5069.9|5069.9|5069.13|5069.13|0
1621946520000|2021-05-25 12:42:00|5069.11|5069.11|5069.12|5069.12|5069.12|5069.12|5069.11|5069.11|0
1621937660000|2021-05-25 10:14:20|5083.77|5083.77|5083.49|5083.49|5083.77|5083.77|5083.49|5083.49|0
1621946540000|2021-05-25 12:42:20|5068.91|5068.91|5068.43|5068.43|5068.91|5068.91|5068.43|5068.43|0
1621946570000|2021-05-25 12:42:50|5068.72|5068.72|5069.01|5069.01|5069.01|5069.01|5068.72|5068.72|0
1621937670000|2021-05-25 10:14:30|5082.77|5082.77|5081.22|5081.22|5082.77|5082.77|5081.22|5081.22|0
1621946580000|2021-05-25 12:43:00|5069.25|5069.25|5069.7|5069.7|5069.7|5069.7|5069.25|5069.25|0
1621946590000|2021-05-25 12:43:10|5069.41|5069.41|5069.89|5069.89|5069.89|5069.89|5069.41|5069.41|0
1621937680000|2021-05-25 10:14:40|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|0
1621946610000|2021-05-25 12:43:30|5070.18|5070.18|5070.63|5070.63|5070.63|5070.63|5070.18|5070.18|0
1621946620000|2021-05-25 12:43:40|5070.85|5070.85|5071.07|5071.07|5071.07|5071.07|5070.85|5070.85|0
1621937690000|2021-05-25 10:14:50|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|0
1621946630000|2021-05-25 12:43:50|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|0
1621946690000|2021-05-25 12:44:50|5070.54|5070.54|5070.54|5070.54|5070.54|5070.54|5070.54|5070.54|0
1621946720000|2021-05-25 12:45:20|5070.75|5070.75|5071.93|5071.93|5071.93|5071.93|5070.75|5070.75|0
1621937700000|2021-05-25 10:15:00|5080.64|5080.64|5080.35|5080.35|5080.64|5080.64|5080.35|5080.35|0
1621946740000|2021-05-25 12:45:40|5072.89|5072.89|5072.07|5072.07|5072.89|5072.89|5072.07|5072.07|0
1621946750000|2021-05-25 12:45:50|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|0
1621937710000|2021-05-25 10:15:10|5080.11|5080.11|5081.04|5081.04|5081.04|5081.04|5080.11|5080.11|0
1621946760000|2021-05-25 12:46:00|5072.41|5072.41|5072.17|5072.17|5072.41|5072.41|5072.17|5072.17|0
1621946790000|2021-05-25 12:46:30|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|0
1621937730000|2021-05-25 10:15:30|5080.75|5080.75|5082.82|5082.82|5082.82|5082.82|5080.46|5080.46|0
1621946810000|2021-05-25 12:46:50|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|0
1621946830000|2021-05-25 12:47:10|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|0
1621937740000|2021-05-25 10:15:40|5083.11|5083.11|5082.76|5082.76|5083.29|5083.29|5082.76|5082.76|0
1621946840000|2021-05-25 12:47:20|5071.42|5071.42|5070.03|5070.03|5071.42|5071.42|5070.03|5070.03|0
1621946860000|2021-05-25 12:47:40|5070.25|5070.25|5070.25|5070.25|5070.25|5070.25|5070.25|5070.25|0
1621937760000|2021-05-25 10:16:00|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|0
1621946880000|2021-05-25 12:48:00|5070.82|5070.82|5070.81|5070.81|5070.82|5070.82|5070.81|5070.81|0
1621946890000|2021-05-25 12:48:10|5071.03|5071.03|5071.25|5071.25|5071.26|5071.26|5071.03|5071.03|0
1621937770000|2021-05-25 10:16:10|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|0
1621946910000|2021-05-25 12:48:30|5071.49|5071.49|5071.5|5071.5|5071.5|5071.5|5071.49|5071.49|0
1621946920000|2021-05-25 12:48:40|5071.21|5071.21|5070.76|5070.76|5071.21|5071.21|5070.76|5070.76|0
1621937810000|2021-05-25 10:16:50|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|5084.01|0
1621946930000|2021-05-25 12:48:50|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|0
1621946950000|2021-05-25 12:49:10|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|0
1621937820000|2021-05-25 10:17:00|5083.43|5083.43|5082.95|5082.95|5083.43|5083.43|5082.95|5082.95|0
1621946960000|2021-05-25 12:49:20|5069.18|5069.18|5068.94|5068.94|5069.18|5069.18|5068.94|5068.94|0
1621946970000|2021-05-25 12:49:30|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|0
1621937830000|2021-05-25 10:17:10|5082.9|5082.9|5082.42|5082.42|5082.9|5082.9|5082.42|5082.42|0
1621946980000|2021-05-25 12:49:40|5068.8|5068.8|5068.4|5068.4|5068.8|5068.8|5068.22|5068.22|0
1621946990000|2021-05-25 12:49:50|5069.11|5069.11|5070.12|5070.12|5070.12|5070.12|5069.11|5069.11|0
1621937840000|2021-05-25 10:17:20|5082.14|5082.14|5079.69|5079.69|5082.14|5082.14|5079.69|5079.69|0
1621947010000|2021-05-25 12:50:10|5070.41|5070.41|5070.89|5070.89|5070.89|5070.89|5070.41|5070.41|0
1621947020000|2021-05-25 12:50:20|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|0
1621937850000|2021-05-25 10:17:30|5079.98|5079.98|5079.98|5079.98|5080.22|5080.22|5079.98|5079.98|0
1621947030000|2021-05-25 12:50:30|5071.56|5071.56|5071.22|5071.22|5071.8|5071.8|5071.22|5071.22|0
1621947040000|2021-05-25 12:50:40|5071.8|5071.8|5071.34|5071.34|5071.8|5071.8|5071.34|5071.34|0
1621937860000|2021-05-25 10:17:40|5080.22|5080.22|5080.87|5080.87|5080.9|5080.9|5080.17|5080.17|0
1621947050000|2021-05-25 12:50:50|5071.58|5071.58|5071.58|5071.58|5071.58|5071.58|5071.58|5071.58|0
1621947060000|2021-05-25 12:51:00|5071.6|5071.6|5071.36|5071.36|5071.6|5071.6|5071.36|5071.36|0
1621937870000|2021-05-25 10:17:50|5081.11|5081.11|5081.11|5081.11|5081.11|5081.11|5081.11|5081.11|0
1621947090000|2021-05-25 12:51:30|5070.79|5070.79|5070.5|5070.5|5070.79|5070.79|5070.5|5070.5|0
1621947100000|2021-05-25 12:51:40|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|0
1621937880000|2021-05-25 10:18:00|5081.58|5081.58|5082.16|5082.16|5082.16|5082.16|5081.58|5081.58|0
1621947130000|2021-05-25 12:52:10|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|0
1621947140000|2021-05-25 12:52:20|5071.25|5071.25|5072.02|5072.02|5072.02|5072.02|5071.25|5071.25|0
1621937890000|2021-05-25 10:18:10|5082.81|5082.81|5082.78|5082.78|5082.81|5082.81|5082.78|5082.78|0
1621947180000|2021-05-25 12:53:00|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|0
1621947200000|2021-05-25 12:53:20|5072.32|5072.32|5072.32|5072.32|5072.61|5072.61|5072.32|5072.32|0
1621937900000|2021-05-25 10:18:20|5083.02|5083.02|5083.59|5083.59|5083.59|5083.59|5083.02|5083.02|0
1621947210000|2021-05-25 12:53:30|5071.87|5071.87|5073.26|5073.26|5073.26|5073.26|5071.63|5071.63|0
1621947220000|2021-05-25 12:53:40|5073.27|5073.27|5073.52|5073.52|5073.52|5073.52|5073.27|5073.27|0
1621937920000|2021-05-25 10:18:40|5083.31|5083.31|5082.78|5082.78|5083.31|5083.31|5082.78|5082.78|0
1621947230000|2021-05-25 12:53:50|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|0
1621947250000|2021-05-25 12:54:10|5073.04|5073.04|5073.04|5073.04|5073.04|5073.04|5073.04|5073.04|0
1621937930000|2021-05-25 10:18:50|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|5082.49|0
1621947260000|2021-05-25 12:54:20|5072.82|5072.82|5073.06|5073.06|5073.06|5073.06|5072.59|5072.59|0
1621947280000|2021-05-25 12:54:40|5072.82|5072.82|5072.7|5072.7|5072.82|5072.82|5072.01|5072.01|0
1621937940000|2021-05-25 10:19:00|5082.06|5082.06|5082.09|5082.09|5082.09|5082.09|5082.06|5082.06|0
1621947300000|2021-05-25 12:55:00|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|0
1621947320000|2021-05-25 12:55:20|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|0
1621937950000|2021-05-25 10:19:10|5082.11|5082.11|5082.32|5082.32|5082.32|5082.32|5082.11|5082.11|0
1621947350000|2021-05-25 12:55:50|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|0
1621947360000|2021-05-25 12:56:00|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|0
1621937960000|2021-05-25 10:19:20|5082.61|5082.61|5082.32|5082.32|5082.61|5082.61|5082.32|5082.32|0
1621947370000|2021-05-25 12:56:10|5072.54|5072.54|5071.84|5071.84|5072.54|5072.54|5071.84|5071.84|0
1621947380000|2021-05-25 12:56:20|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|0
1621937970000|2021-05-25 10:19:30|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|0
1621947390000|2021-05-25 12:56:30|5071.12|5071.12|5073.24|5073.24|5073.24|5073.24|5070.64|5070.64|0
1621947400000|2021-05-25 12:56:40|5073.22|5073.22|5073.22|5073.22|5073.22|5073.22|5073.22|5073.22|0
1621937990000|2021-05-25 10:19:50|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|0
1621947420000|2021-05-25 12:57:00|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|0
1621947440000|2021-05-25 12:57:20|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|0
1621947450000|2021-05-25 12:57:30|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|0
1621938010000|2021-05-25 10:20:10|5081.74|5081.74|5081.74|5081.74|5081.74|5081.74|5081.74|5081.74|0
1621947460000|2021-05-25 12:57:40|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|0
1621947480000|2021-05-25 12:58:00|5072.69|5072.69|5074.04|5074.04|5074.04|5074.04|5072.69|5072.69|0
1621938070000|2021-05-25 10:21:10|5081.97|5081.97|5082.26|5082.26|5082.26|5082.26|5081.97|5081.97|0
1621947490000|2021-05-25 12:58:10|5074.05|5074.05|5074.09|5074.09|5074.09|5074.09|5074.05|5074.05|0
1621947530000|2021-05-25 12:58:50|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1621938080000|2021-05-25 10:21:20|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|5081.97|0
1621947540000|2021-05-25 12:59:00|5074.07|5074.07|5075.03|5075.03|5075.03|5075.03|5074.07|5074.07|0
1621947550000|2021-05-25 12:59:10|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|0
1621938100000|2021-05-25 10:21:40|5081.89|5081.89|5081.97|5081.97|5081.97|5081.97|5081.89|5081.89|0
1621947570000|2021-05-25 12:59:30|5074.5|5074.5|5075.73|5075.73|5075.73|5075.73|5074.21|5074.21|0
1621947580000|2021-05-25 12:59:40|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|0
1621938120000|2021-05-25 10:22:00|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|5082.02|0
1621947590000|2021-05-25 12:59:50|5076.24|5076.24|5076.48|5076.48|5076.71|5076.71|5076.02|5076.02|0
1621947600000|2021-05-25 13:00:00|5076.19|5076.19|5077.12|5077.12|5077.12|5077.12|5075.66|5075.66|0
1621938130000|2021-05-25 10:22:10|5082.31|5082.31|5083.65|5083.65|5083.65|5083.65|5082.31|5082.31|0
1621947620000|2021-05-25 13:00:20|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|0
1621947630000|2021-05-25 13:00:30|5076.93|5076.93|5078.23|5078.23|5078.23|5078.23|5076.93|5076.93|0
1621938140000|2021-05-25 10:22:20|5083.94|5083.94|5086.09|5086.09|5086.09|5086.09|5083.94|5083.94|0
1621947640000|2021-05-25 13:00:40|5078.71|5078.71|5078.92|5078.92|5078.92|5078.92|5078.71|5078.71|0
1621947650000|2021-05-25 13:00:50|5079.57|5079.57|5078.08|5078.08|5080|5080|5078.08|5078.08|0
1621938150000|2021-05-25 10:22:30|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|5086.38|0
1621947660000|2021-05-25 13:01:00|5077.63|5077.63|5077.34|5077.34|5077.63|5077.63|5077.34|5077.34|0
1621947670000|2021-05-25 13:01:10|5077.38|5077.38|5077.38|5077.38|5077.38|5077.38|5077.38|5077.38|0
1621938190000|2021-05-25 10:23:10|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|0
1621947690000|2021-05-25 13:01:30|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|0
1621947700000|2021-05-25 13:01:40|5077.96|5077.96|5078.71|5078.71|5078.95|5078.95|5077.96|5077.96|0
1621938210000|2021-05-25 10:23:30|5088.32|5088.32|5088.35|5088.35|5088.35|5088.35|5088.32|5088.32|0
1621947710000|2021-05-25 13:01:50|5078.74|5078.74|5078.73|5078.73|5078.74|5078.74|5078.73|5078.73|0
1621947720000|2021-05-25 13:02:00|5080.53|5080.53|5080.94|5080.94|5081.61|5081.61|5080.53|5080.53|0
1621938220000|2021-05-25 10:23:40|5088.93|5088.93|5090.32|5090.32|5090.32|5090.32|5088.93|5088.93|0
1621947730000|2021-05-25 13:02:10|5081.23|5081.23|5081.23|5081.23|5081.23|5081.23|5081.23|5081.23|0
1621947740000|2021-05-25 13:02:20|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|0
1621938230000|2021-05-25 10:23:50|5090.34|5090.34|5090.35|5090.35|5090.35|5090.35|5090.34|5090.34|0
1621947760000|2021-05-25 13:02:40|5080.7|5080.7|5080.48|5080.48|5080.7|5080.7|5080.48|5080.48|0
1621947770000|2021-05-25 13:02:50|5080.24|5080.24|5079.95|5079.95|5080.24|5080.24|5079.95|5079.95|0
1621938260000|2021-05-25 10:24:20|5090.64|5090.64|5090.93|5090.93|5090.93|5090.93|5090.64|5090.64|0
1621947780000|2021-05-25 13:03:00|5079.74|5079.74|5079.45|5079.45|5079.74|5079.74|5079.45|5079.45|0
1621947790000|2021-05-25 13:03:10|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|0
1621938290000|2021-05-25 10:24:50|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|0
1621947800000|2021-05-25 13:03:20|5080.03|5080.03|5080.32|5080.32|5080.32|5080.32|5080.03|5080.03|0
1621947810000|2021-05-25 13:03:30|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|0
1621947820000|2021-05-25 13:03:40|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|0
1621938330000|2021-05-25 10:25:30|5091.94|5091.94|5091.36|5091.36|5091.94|5091.94|5091.36|5091.36|0
1621947830000|2021-05-25 13:03:50|5080.82|5080.82|5081.02|5081.02|5082.26|5082.26|5080.82|5080.82|0
1621947840000|2021-05-25 13:04:00|5080.73|5080.73|5080.73|5080.73|5081.02|5081.02|5080.73|5080.73|0
1621938340000|2021-05-25 10:25:40|5091.07|5091.07|5090.21|5090.21|5091.07|5091.07|5090.21|5090.21|0
1621947850000|2021-05-25 13:04:10|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|0
1621947860000|2021-05-25 13:04:20|5080.78|5080.78|5080.78|5080.78|5080.78|5080.78|5080.78|5080.78|0
1621938380000|2021-05-25 10:26:20|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|5090.3|0
1621947870000|2021-05-25 13:04:30|5081.02|5081.02|5081.47|5081.47|5081.47|5081.47|5081.02|5081.02|0
1621947880000|2021-05-25 13:04:40|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|0
1621938400000|2021-05-25 10:26:40|5089.59|5089.59|5091.58|5091.58|5091.58|5091.58|5089.59|5089.59|0
1621947890000|2021-05-25 13:04:50|5081.47|5081.47|5081.23|5081.23|5081.47|5081.47|5081.23|5081.23|0
1621947900000|2021-05-25 13:05:00|5081.52|5081.52|5082.53|5082.53|5082.53|5082.53|5081.52|5081.52|0
1621938440000|2021-05-25 10:27:20|5091.82|5091.82|5091.82|5091.82|5091.82|5091.82|5091.82|5091.82|0
1621947910000|2021-05-25 13:05:10|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|0
1621947920000|2021-05-25 13:05:20|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|0
1621938460000|2021-05-25 10:27:40|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|0
1621947930000|2021-05-25 13:05:30|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|0
1621947940000|2021-05-25 13:05:40|5082.38|5082.38|5081.73|5081.73|5082.38|5082.38|5081.73|5081.73|0
1621938470000|2021-05-25 10:27:50|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|0
1621947950000|2021-05-25 13:05:50|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|0
1621947960000|2021-05-25 13:06:00|5081.2|5081.2|5083.12|5083.12|5083.12|5083.12|5081.2|5081.2|0
1621938480000|2021-05-25 10:28:00|5090.28|5090.28|5090.52|5090.52|5090.52|5090.52|5090.28|5090.28|0
1621947980000|2021-05-25 13:06:20|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|0
1621947990000|2021-05-25 13:06:30|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|0
1621938500000|2021-05-25 10:28:20|5091|5091|5091.44|5091.44|5091.44|5091.44|5090.57|5090.57|0
1621948000000|2021-05-25 13:06:40|5083.15|5083.15|5083.15|5083.15|5083.36|5083.36|5083.15|5083.15|0
1621948010000|2021-05-25 13:06:50|5082.28|5082.28|5082.28|5082.28|5082.28|5082.28|5082.28|5082.28|0
1621938510000|2021-05-25 10:28:30|5091.2|5091.2|5090.14|5090.14|5091.2|5091.2|5090.14|5090.14|0
1621948020000|2021-05-25 13:07:00|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|0
1621948030000|2021-05-25 13:07:10|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|0
1621938540000|2021-05-25 10:29:00|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|5090.13|0
1621948040000|2021-05-25 13:07:20|5082.3|5082.3|5082.31|5082.31|5082.31|5082.31|5082.3|5082.3|0
1621948050000|2021-05-25 13:07:30|5081.83|5081.83|5081.59|5081.59|5081.83|5081.83|5081.59|5081.59|0
1621938560000|2021-05-25 10:29:20|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|5089.84|0
1621948060000|2021-05-25 13:07:40|5081.31|5081.31|5081.09|5081.09|5081.31|5081.31|5081.09|5081.09|0
1621948070000|2021-05-25 13:07:50|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|0
1621938570000|2021-05-25 10:29:30|5089.26|5089.26|5088.83|5088.83|5089.26|5089.26|5088.83|5088.83|0
1621948090000|2021-05-25 13:08:10|5081.04|5081.04|5080.13|5080.13|5081.04|5081.04|5080.13|5080.13|0
1621948100000|2021-05-25 13:08:20|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|0
1621938580000|2021-05-25 10:29:40|5088.54|5088.54|5088.11|5088.11|5088.54|5088.54|5088.11|5088.11|0
1621948110000|2021-05-25 13:08:30|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|0
1621948120000|2021-05-25 13:08:40|5079.61|5079.61|5079.56|5079.56|5079.82|5079.82|5079.56|5079.56|0
1621938590000|2021-05-25 10:29:50|5087.39|5087.39|5087.39|5087.39|5087.39|5087.39|5087.39|5087.39|0
1621948130000|2021-05-25 13:08:50|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|0
1621948140000|2021-05-25 13:09:00|5079.56|5079.56|5077.97|5077.97|5079.56|5079.56|5077.96|5077.96|0
1621948150000|2021-05-25 13:09:10|5078.21|5078.21|5077.92|5077.92|5078.21|5078.21|5077.92|5077.92|0
1621938610000|2021-05-25 10:30:10|5087.33|5087.33|5087.33|5087.33|5087.33|5087.33|5087.33|5087.33|0
1621948160000|2021-05-25 13:09:20|5077.44|5077.44|5078.38|5078.38|5078.59|5078.59|5077.44|5077.44|0
1621948170000|2021-05-25 13:09:30|5078.36|5078.36|5078.36|5078.36|5078.36|5078.36|5078.36|5078.36|0
1621938630000|2021-05-25 10:30:30|5087.09|5087.09|5087.06|5087.06|5087.09|5087.09|5087.06|5087.06|0
1621948180000|2021-05-25 13:09:40|5078.6|5078.6|5078.6|5078.6|5078.6|5078.6|5078.6|5078.6|0
1621948190000|2021-05-25 13:09:50|5078.31|5078.31|5077.04|5077.04|5078.31|5078.31|5077.04|5077.04|0
1621938640000|2021-05-25 10:30:40|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|5087.05|0
1621948210000|2021-05-25 13:10:10|5077.25|5077.25|5078.79|5078.79|5078.79|5078.79|5077.25|5077.25|0
1621948220000|2021-05-25 13:10:20|5079.01|5079.01|5079.25|5079.25|5079.25|5079.25|5079.01|5079.01|0
1621938650000|2021-05-25 10:30:50|5087.03|5087.03|5087.03|5087.03|5087.03|5087.03|5087.03|5087.03|0
1621948230000|2021-05-25 13:10:30|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|0
1621948260000|2021-05-25 13:11:00|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|0
1621938670000|2021-05-25 10:31:10|5086.16|5086.16|5086.02|5086.02|5086.45|5086.45|5086.02|5086.02|0
1621948280000|2021-05-25 13:11:20|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|0
1621948290000|2021-05-25 13:11:30|5079.46|5079.46|5079.25|5079.25|5079.46|5079.46|5079.25|5079.25|0
1621938700000|2021-05-25 10:31:40|5085.8|5085.8|5084.56|5084.56|5085.8|5085.8|5084.56|5084.56|0
1621948300000|2021-05-25 13:11:40|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|5079.17|5079.17|0
1621948320000|2021-05-25 13:12:00|5079.22|5079.22|5078.72|5078.72|5079.22|5079.22|5078.72|5078.72|0
1621938740000|2021-05-25 10:32:20|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|5084.51|0
1621948330000|2021-05-25 13:12:10|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|0
1621948340000|2021-05-25 13:12:20|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|0
1621938750000|2021-05-25 10:32:30|5084.48|5084.48|5083.59|5083.59|5084.48|5084.48|5083.59|5083.59|0
1621948350000|2021-05-25 13:12:30|5078.99|5078.99|5079.22|5079.22|5079.22|5079.22|5078.99|5078.99|0
1621938760000|2021-05-25 10:32:40|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|0
1621948360000|2021-05-25 13:12:40|5079.01|5079.01|5078.72|5078.72|5079.01|5079.01|5078.72|5078.72|0
1621938790000|2021-05-25 10:33:10|5084.05|5084.05|5084.79|5084.79|5084.79|5084.79|5084.05|5084.05|0
1621948370000|2021-05-25 13:12:50|5078.94|5078.94|5080.81|5080.81|5080.82|5080.82|5078.94|5078.94|0
1621948380000|2021-05-25 13:13:00|5080.82|5080.82|5081.59|5081.59|5081.88|5081.88|5080.82|5080.82|0
1621938810000|2021-05-25 10:33:30|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|0
1621948390000|2021-05-25 13:13:10|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|0
1621948400000|2021-05-25 13:13:20|5081.28|5081.28|5080.82|5080.82|5081.28|5081.28|5080.82|5080.82|0
1621938850000|2021-05-25 10:34:10|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|5083.55|0
1621948410000|2021-05-25 13:13:30|5080.39|5080.39|5080.38|5080.38|5080.39|5080.39|5080.38|5080.38|0
1621948420000|2021-05-25 13:13:40|5079.9|5079.9|5079.9|5079.9|5079.9|5079.9|5079.9|5079.9|0
1621938860000|2021-05-25 10:34:20|5084.08|5084.08|5084.31|5084.31|5084.31|5084.31|5084.08|5084.08|0
1621948440000|2021-05-25 13:14:00|5080.11|5080.11|5080.46|5080.46|5080.46|5080.46|5080.11|5080.11|0
1621948450000|2021-05-25 13:14:10|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|0
1621938900000|2021-05-25 10:35:00|5084.08|5084.08|5085.93|5085.93|5085.93|5085.93|5084.08|5084.08|0
1621948460000|2021-05-25 13:14:20|5080.65|5080.65|5080.71|5080.71|5080.71|5080.71|5080.17|5080.17|0
1621948470000|2021-05-25 13:14:30|5080.73|5080.73|5080.73|5080.73|5080.73|5080.73|5080.73|5080.73|0
1621938910000|2021-05-25 10:35:10|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|5085.88|0
1621948480000|2021-05-25 13:14:40|5080.74|5080.74|5080.71|5080.71|5080.74|5080.74|5080.45|5080.45|0
1621948500000|2021-05-25 13:15:00|5081.24|5081.24|5081.96|5081.96|5082.41|5082.41|5081.24|5081.24|0
1621938920000|2021-05-25 10:35:20|5086.36|5086.36|5087.22|5087.22|5087.22|5087.22|5086.36|5086.36|0
1621948510000|2021-05-25 13:15:10|5081.67|5081.67|5081.67|5081.67|5081.67|5081.67|5081.67|5081.67|0
1621948520000|2021-05-25 13:15:20|5081.91|5081.91|5081.62|5081.62|5081.91|5081.91|5081.62|5081.62|0
1621938930000|2021-05-25 10:35:30|5087.01|5087.01|5087.01|5087.01|5087.01|5087.01|5087.01|5087.01|0
1621948530000|2021-05-25 13:15:30|5081.63|5081.63|5081.41|5081.41|5081.65|5081.65|5081.41|5081.41|0
1621948540000|2021-05-25 13:15:40|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|0
1621938960000|2021-05-25 10:36:00|5087.24|5087.24|5087.21|5087.21|5087.24|5087.24|5087.21|5087.21|0
1621948560000|2021-05-25 13:16:00|5081.11|5081.11|5079.43|5079.43|5081.11|5081.11|5079.22|5079.22|0
1621948570000|2021-05-25 13:16:10|5079.15|5079.15|5079.15|5079.15|5079.15|5079.15|5079.15|5079.15|0
1621938970000|2021-05-25 10:36:10|5087.43|5087.43|5087.97|5087.97|5087.97|5087.97|5087.43|5087.43|0
1621948580000|2021-05-25 13:16:20|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|0
1621948600000|2021-05-25 13:16:40|5078.91|5078.91|5078.78|5078.78|5078.91|5078.91|5078.33|5078.33|0
1621938980000|2021-05-25 10:36:20|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|0
1621948620000|2021-05-25 13:17:00|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|0
1621948630000|2021-05-25 13:17:10|5079.43|5079.43|5079.15|5079.15|5079.43|5079.43|5079.15|5079.15|0
1621939000000|2021-05-25 10:36:40|5088.24|5088.24|5086.3|5086.3|5088.24|5088.24|5086.3|5086.3|0
1621948640000|2021-05-25 13:17:20|5078.91|5078.91|5079.15|5079.15|5079.15|5079.15|5078.91|5078.91|0
1621948650000|2021-05-25 13:17:30|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|0
1621939010000|2021-05-25 10:36:50|5086.24|5086.24|5087.52|5087.52|5087.52|5087.52|5086.24|5086.24|0
1621948670000|2021-05-25 13:17:50|5079.84|5079.84|5079.62|5079.62|5080.06|5080.06|5079.62|5079.62|0
1621948680000|2021-05-25 13:18:00|5079.91|5079.91|5079.62|5079.62|5079.91|5079.91|5079.62|5079.62|0
1621939020000|2021-05-25 10:37:00|5087.53|5087.53|5088.27|5088.27|5088.27|5088.27|5087.53|5087.53|0
1621948690000|2021-05-25 13:18:10|5079.64|5079.64|5078.94|5078.94|5079.64|5079.64|5078.94|5078.94|0
1621948700000|2021-05-25 13:18:20|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|0
1621939040000|2021-05-25 10:37:20|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|5088.75|0
1621948710000|2021-05-25 13:18:30|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|0
1621948720000|2021-05-25 13:18:40|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|0
1621939050000|2021-05-25 10:37:30|5088.76|5088.76|5088.77|5088.77|5088.77|5088.77|5088.76|5088.76|0
1621948740000|2021-05-25 13:19:00|5079.4|5079.4|5079.4|5079.4|5079.4|5079.4|5079.4|5079.4|0
1621948750000|2021-05-25 13:19:10|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|0
1621939060000|2021-05-25 10:37:40|5088.81|5088.81|5088.81|5088.81|5088.81|5088.81|5088.81|5088.81|0
1621948770000|2021-05-25 13:19:30|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|0
1621948780000|2021-05-25 13:19:40|5079.4|5079.4|5080.38|5080.38|5080.67|5080.67|5079.4|5079.4|0
1621939070000|2021-05-25 10:37:50|5089.77|5089.77|5089.99|5089.99|5089.99|5089.99|5089.77|5089.77|0
1621948790000|2021-05-25 13:19:50|5080.16|5080.16|5080.16|5080.16|5080.16|5080.16|5080.16|5080.16|0
1621948800000|2021-05-25 13:20:00|5080.38|5080.38|5081.05|5081.05|5081.34|5081.34|5080.38|5080.38|0
1621939090000|2021-05-25 10:38:10|5089.51|5089.51|5089.75|5089.75|5089.75|5089.75|5089.51|5089.51|0
1621948810000|2021-05-25 13:20:10|5081.29|5081.29|5081.05|5081.05|5081.29|5081.29|5081.05|5081.05|0
1621948830000|2021-05-25 13:20:30|5081.63|5081.63|5081.84|5081.84|5081.84|5081.84|5081.63|5081.63|0
1621939110000|2021-05-25 10:38:30|5089.17|5089.17|5090.61|5090.61|5090.61|5090.61|5089.17|5089.17|0
1621948840000|2021-05-25 13:20:40|5082.32|5082.32|5082.32|5082.32|5082.32|5082.32|5082.32|5082.32|0
1621948850000|2021-05-25 13:20:50|5081.87|5081.87|5082.16|5082.16|5082.16|5082.16|5081.87|5081.87|0
1621939120000|2021-05-25 10:38:40|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|0
1621948860000|2021-05-25 13:21:00|5082.61|5082.61|5084.32|5084.32|5084.32|5084.32|5082.61|5082.61|0
1621948880000|2021-05-25 13:21:20|5084.03|5084.03|5083.57|5083.57|5084.03|5084.03|5083.57|5083.57|0
1621939130000|2021-05-25 10:38:50|5090.18|5090.18|5090.18|5090.18|5090.18|5090.18|5090.18|5090.18|0
1621948900000|2021-05-25 13:21:40|5084.15|5084.15|5084.39|5084.39|5084.39|5084.39|5084.15|5084.15|0
1621948920000|2021-05-25 13:22:00|5084.43|5084.43|5084.48|5084.48|5084.48|5084.48|5084.43|5084.43|0
1621939140000|2021-05-25 10:39:00|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|5090.4|0
1621948930000|2021-05-25 13:22:10|5085.05|5085.05|5084.48|5084.48|5085.05|5085.05|5084.48|5084.48|0
1621948940000|2021-05-25 13:22:20|5085.05|5085.05|5085.53|5085.53|5085.53|5085.53|5085.05|5085.05|0
1621939170000|2021-05-25 10:39:30|5090.11|5090.11|5090.18|5090.18|5090.18|5090.18|5089.89|5089.89|0
1621948950000|2021-05-25 13:22:30|5085.05|5085.05|5085.31|5085.31|5085.31|5085.31|5085.05|5085.05|0
1621948960000|2021-05-25 13:22:40|5085.3|5085.3|5085.61|5085.61|5085.61|5085.61|5085.3|5085.3|0
1621948980000|2021-05-25 13:23:00|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.61|5085.61|0
1621939200000|2021-05-25 10:40:00|5090.47|5090.47|5090.47|5090.47|5090.47|5090.47|5090.47|5090.47|0
1621948990000|2021-05-25 13:23:10|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|0
1621949010000|2021-05-25 13:23:30|5085.82|5085.82|5085.81|5085.81|5085.82|5085.82|5085.81|5085.81|0
1621939210000|2021-05-25 10:40:10|5089.99|5089.99|5089.78|5089.78|5089.99|5089.99|5089.78|5089.78|0
1621949020000|2021-05-25 13:23:40|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|0
1621949030000|2021-05-25 13:23:50|5087.49|5087.49|5087.73|5087.73|5087.73|5087.73|5087.49|5087.49|0
1621939220000|2021-05-25 10:40:20|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|0
1621949040000|2021-05-25 13:24:00|5087.51|5087.51|5086.77|5086.77|5087.51|5087.51|5086.77|5086.77|0
1621949050000|2021-05-25 13:24:10|5086.76|5086.76|5085.77|5085.77|5086.76|5086.76|5085.56|5085.56|0
1621939240000|2021-05-25 10:40:40|5089.99|5089.99|5090.64|5090.64|5090.64|5090.64|5089.99|5089.99|0
1621949060000|2021-05-25 13:24:20|5085.56|5085.56|5085.27|5085.27|5085.56|5085.56|5085.27|5085.27|0
1621949070000|2021-05-25 13:24:30|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|0
1621939250000|2021-05-25 10:40:50|5090.93|5090.93|5090.64|5090.64|5090.93|5090.93|5090.64|5090.64|0
1621949080000|2021-05-25 13:24:40|5085.13|5085.13|5084.36|5084.36|5085.13|5085.13|5084.36|5084.36|0
1621949090000|2021-05-25 13:24:50|5084.65|5084.65|5085.06|5085.06|5085.06|5085.06|5084.63|5084.63|0
1621939260000|2021-05-25 10:41:00|5090.35|5090.35|5090.42|5090.42|5090.42|5090.42|5090.13|5090.13|0
1621949100000|2021-05-25 13:25:00|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|0
1621949120000|2021-05-25 13:25:20|5084.65|5084.65|5084.36|5084.36|5084.65|5084.65|5084.36|5084.36|0
1621939280000|2021-05-25 10:41:20|5090.13|5090.13|5089.89|5089.89|5090.13|5090.13|5089.89|5089.89|0
1621949130000|2021-05-25 13:25:30|5083.88|5083.88|5083.83|5083.83|5083.88|5083.88|5083.83|5083.83|0
1621949140000|2021-05-25 13:25:40|5083.82|5083.82|5083.81|5083.81|5083.82|5083.82|5083.81|5083.81|0
1621939300000|2021-05-25 10:41:40|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|0
1621949150000|2021-05-25 13:25:50|5084.02|5084.02|5084.01|5084.01|5084.02|5084.02|5084.01|5084.01|0
1621949160000|2021-05-25 13:26:00|5084.02|5084.02|5084.72|5084.72|5085|5085|5084.02|5084.02|0
1621939310000|2021-05-25 10:41:50|5090.36|5090.36|5090.57|5090.57|5090.57|5090.57|5090.36|5090.36|0
1621949180000|2021-05-25 13:26:20|5085|5085|5085|5085|5085|5085|5085|5085|0
1621949190000|2021-05-25 13:26:30|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|0
1621939320000|2021-05-25 10:42:00|5090.86|5090.86|5091.41|5091.41|5091.69|5091.69|5090.86|5090.86|0
1621949200000|2021-05-25 13:26:40|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|0
1621949210000|2021-05-25 13:26:50|5084.21|5084.21|5083.45|5083.45|5084.23|5084.23|5083.45|5083.45|0
1621939340000|2021-05-25 10:42:20|5092.36|5092.36|5092.56|5092.56|5092.79|5092.79|5092.36|5092.36|0
1621949220000|2021-05-25 13:27:00|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|0
1621949260000|2021-05-25 13:27:40|5084.43|5084.43|5085.34|5085.34|5085.34|5085.34|5084.43|5084.43|0
1621939350000|2021-05-25 10:42:30|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|5092.54|0
1621949280000|2021-05-25 13:28:00|5085.1|5085.1|5085.48|5085.48|5085.48|5085.48|5084.14|5084.14|0
1621949290000|2021-05-25 13:28:10|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|0
1621939360000|2021-05-25 10:42:40|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|0
1621949300000|2021-05-25 13:28:20|5085.43|5085.43|5085.43|5085.43|5085.43|5085.43|5085.43|5085.43|0
1621949310000|2021-05-25 13:28:30|5085.67|5085.67|5085.88|5085.88|5085.88|5085.88|5085.67|5085.67|0
1621939370000|2021-05-25 10:42:50|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|5093.4|0
1621949320000|2021-05-25 13:28:40|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|0
1621949330000|2021-05-25 13:28:50|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|0
1621939380000|2021-05-25 10:43:00|5093.11|5093.11|5094.41|5094.41|5094.41|5094.41|5093.11|5093.11|0
1621949340000|2021-05-25 13:29:00|5087|5087|5087.75|5087.75|5087.75|5087.75|5087|5087|0
1621949360000|2021-05-25 13:29:20|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|0
1621939400000|2021-05-25 10:43:20|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|0
1621949370000|2021-05-25 13:29:30|5087.25|5087.25|5087.25|5087.25|5087.25|5087.25|5087.25|5087.25|0
1621949380000|2021-05-25 13:29:40|5087.47|5087.47|5088.21|5088.21|5088.21|5088.21|5087.47|5087.47|0
1621939420000|2021-05-25 10:43:40|5093.52|5093.52|5093.52|5093.52|5093.52|5093.52|5093.52|5093.52|0
1621949390000|2021-05-25 13:29:50|5088.5|5088.5|5090.32|5090.32|5090.32|5090.32|5088.5|5088.5|0
1621949400000|2021-05-25 13:30:00|5090.8|5090.8|5088.08|5088.08|5091.81|5091.81|5088.08|5088.08|0
1621939440000|2021-05-25 10:44:00|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|5093.73|0
1621949410000|2021-05-25 13:30:10|5088.7|5088.7|5094.14|5094.14|5094.14|5094.14|5087.31|5087.31|0
1621949420000|2021-05-25 13:30:20|5094.21|5094.21|5098.11|5098.11|5098.11|5098.11|5093.73|5093.73|0
1621939450000|2021-05-25 10:44:10|5093.95|5093.95|5093.95|5093.95|5093.95|5093.95|5093.95|5093.95|0
1621949430000|2021-05-25 13:30:30|5098.14|5098.14|5100.93|5100.93|5104.94|5104.94|5098.14|5098.14|0
1621949440000|2021-05-25 13:30:40|5101.5|5101.5|5102.45|5102.45|5102.45|5102.45|5098.23|5098.23|0
1621939470000|2021-05-25 10:44:30|5094.43|5094.43|5094.65|5094.65|5094.65|5094.65|5094.43|5094.43|0
1621949450000|2021-05-25 13:30:50|5101.97|5101.97|5100.41|5100.41|5101.97|5101.97|5100.41|5100.41|0
1621949460000|2021-05-25 13:31:00|5100.17|5100.17|5096.48|5096.48|5100.46|5100.46|5096.48|5096.48|0
1621939490000|2021-05-25 10:44:50|5095.22|5095.22|5096.49|5096.49|5096.49|5096.49|5095.22|5095.22|0
1621949470000|2021-05-25 13:31:10|5096.93|5096.93|5098.2|5098.2|5098.2|5098.2|5096.93|5096.93|0
1621949480000|2021-05-25 13:31:20|5097.51|5097.51|5092.11|5092.11|5097.51|5097.51|5091.82|5091.82|0
1621939520000|2021-05-25 10:45:20|5096.21|5096.21|5095.97|5095.97|5096.21|5096.21|5095.97|5095.97|0
1621949490000|2021-05-25 13:31:30|5090.48|5090.48|5084.82|5084.82|5090.48|5090.48|5084.1|5084.1|0
1621949500000|2021-05-25 13:31:40|5085.51|5085.51|5084.14|5084.14|5087.81|5087.81|5084.14|5084.14|0
1621939550000|2021-05-25 10:45:50|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|5096.21|0
1621949510000|2021-05-25 13:31:50|5083.57|5083.57|5081.78|5081.78|5083.57|5083.57|5079.88|5079.88|0
1621949520000|2021-05-25 13:32:00|5080.67|5080.67|5079.35|5079.35|5080.67|5080.67|5076.76|5076.76|0
1621939560000|2021-05-25 10:46:00|5096.19|5096.19|5096.2|5096.2|5096.2|5096.2|5096.19|5096.19|0
1621949530000|2021-05-25 13:32:10|5079.11|5079.11|5079.62|5079.62|5081.45|5081.45|5079.11|5079.11|0
1621949540000|2021-05-25 13:32:20|5079.4|5079.4|5079.56|5079.56|5079.57|5079.57|5078.92|5078.92|0
1621939630000|2021-05-25 10:47:10|5096.21|5096.21|5094.96|5094.96|5096.21|5096.21|5094.72|5094.72|0
1621949550000|2021-05-25 13:32:30|5079.13|5079.13|5075.92|5075.92|5079.13|5079.13|5075.92|5075.92|0
1621949570000|2021-05-25 13:32:50|5076.14|5076.14|5073.84|5073.84|5076.14|5076.14|5073.84|5073.84|0
1621949580000|2021-05-25 13:33:00|5073.81|5073.81|5072.35|5072.35|5073.94|5073.94|5071.39|5071.39|0
1621939650000|2021-05-25 10:47:30|5095.4|5095.4|5096.69|5096.69|5096.69|5096.69|5095.4|5095.4|0
1621949590000|2021-05-25 13:33:10|5072.11|5072.11|5070.59|5070.59|5072.11|5072.11|5070.59|5070.59|0
1621949600000|2021-05-25 13:33:20|5070.3|5070.3|5069.73|5069.73|5070.43|5070.43|5069.73|5069.73|0
1621939660000|2021-05-25 10:47:40|5096.91|5096.91|5096.14|5096.14|5096.91|5096.91|5096.14|5096.14|0
1621949610000|2021-05-25 13:33:30|5070.31|5070.31|5069.65|5069.65|5072.9|5072.9|5069.65|5069.65|0
1621949620000|2021-05-25 13:33:40|5070.09|5070.09|5071.17|5071.17|5071.17|5071.17|5070.09|5070.09|0
1621939670000|2021-05-25 10:47:50|5095.56|5095.56|5095.27|5095.27|5095.56|5095.56|5095.27|5095.27|0
1621949630000|2021-05-25 13:33:50|5071.67|5071.67|5074.13|5074.13|5074.61|5074.61|5071.67|5071.67|0
1621949640000|2021-05-25 13:34:00|5073.84|5073.84|5070.38|5070.38|5073.84|5073.84|5069.42|5069.42|0
1621939680000|2021-05-25 10:48:00|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|5093.69|0
1621949650000|2021-05-25 13:34:10|5070.62|5070.62|5072.06|5072.06|5072.06|5072.06|5070.62|5070.62|0
1621949660000|2021-05-25 13:34:20|5072.07|5072.07|5074.44|5074.44|5074.44|5074.44|5072.07|5072.07|0
1621939690000|2021-05-25 10:48:10|5094.39|5094.39|5094.15|5094.15|5094.39|5094.39|5094.15|5094.15|0
1621949670000|2021-05-25 13:34:30|5074.68|5074.68|5074.92|5074.92|5074.92|5074.92|5074.68|5074.68|0
1621949680000|2021-05-25 13:34:40|5075.15|5075.15|5076.69|5076.69|5076.69|5076.69|5075.15|5075.15|0
1621939700000|2021-05-25 10:48:20|5094.44|5094.44|5096.1|5096.1|5096.1|5096.1|5094.44|5094.44|0
1621949690000|2021-05-25 13:34:50|5077.27|5077.27|5076.42|5076.42|5077.49|5077.49|5076.42|5076.42|0
1621949700000|2021-05-25 13:35:00|5076.43|5076.43|5077.02|5077.02|5077.31|5077.31|5076.43|5076.43|0
1621939740000|2021-05-25 10:49:00|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1621949710000|2021-05-25 13:35:10|5077.79|5077.79|5079.74|5079.74|5079.98|5079.98|5077.79|5077.79|0
1621949720000|2021-05-25 13:35:20|5079.96|5079.96|5077.98|5077.98|5080.22|5080.22|5077.97|5077.97|0
1621939760000|2021-05-25 10:49:20|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|5096.34|0
1621949730000|2021-05-25 13:35:30|5078.46|5078.46|5079.57|5079.57|5079.81|5079.81|5078.46|5078.46|0
1621949740000|2021-05-25 13:35:40|5079.33|5079.33|5079.04|5079.04|5079.33|5079.33|5079.04|5079.04|0
1621939770000|2021-05-25 10:49:30|5096.05|5096.05|5095.81|5095.81|5096.05|5096.05|5095.81|5095.81|0
1621949750000|2021-05-25 13:35:50|5079.47|5079.47|5077.62|5077.62|5079.47|5079.47|5077.62|5077.62|0
1621949760000|2021-05-25 13:36:00|5077.41|5077.41|5075.01|5075.01|5077.41|5077.41|5074.13|5074.13|0
1621949770000|2021-05-25 13:36:10|5074.06|5074.06|5075.3|5075.3|5075.3|5075.3|5074.06|5074.06|0
1621939800000|2021-05-25 10:50:00|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|5095.52|0
1621949780000|2021-05-25 13:36:20|5075.88|5075.88|5078.41|5078.41|5078.43|5078.43|5075.88|5075.88|0
1621949790000|2021-05-25 13:36:30|5078.7|5078.7|5078.46|5078.46|5078.7|5078.7|5078.46|5078.46|0
1621939810000|2021-05-25 10:50:10|5095.55|5095.55|5093.1|5093.1|5095.55|5095.55|5093.1|5093.1|0
1621949800000|2021-05-25 13:36:40|5078.2|5078.2|5078.77|5078.77|5078.77|5078.77|5078.2|5078.2|0
1621939820000|2021-05-25 10:50:20|5092.81|5092.81|5093.58|5093.58|5093.58|5093.58|5092.81|5092.81|0
1621949810000|2021-05-25 13:36:50|5079.23|5079.23|5079.73|5079.73|5079.73|5079.73|5078.93|5078.93|0
1621939860000|2021-05-25 10:51:00|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|0
1621949820000|2021-05-25 13:37:00|5079.97|5079.97|5081.89|5081.89|5081.89|5081.89|5079.51|5079.51|0
1621949830000|2021-05-25 13:37:10|5082.17|5082.17|5084.42|5084.42|5084.42|5084.42|5082.17|5082.17|0
1621939870000|2021-05-25 10:51:10|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|0
1621949840000|2021-05-25 13:37:20|5084.9|5084.9|5083.12|5083.12|5084.9|5084.9|5083.12|5083.12|0
1621949850000|2021-05-25 13:37:30|5082.83|5082.83|5081.9|5081.9|5082.83|5082.83|5081.9|5081.9|0
1621939920000|2021-05-25 10:52:00|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|5093.77|0
1621949860000|2021-05-25 13:37:40|5080.94|5080.94|5081.23|5081.23|5081.23|5081.23|5080.94|5080.94|0
1621949880000|2021-05-25 13:38:00|5081.24|5081.24|5080.97|5080.97|5081.5|5081.5|5080.97|5080.97|0
1621939940000|2021-05-25 10:52:20|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|0
1621949890000|2021-05-25 13:38:10|5080.73|5080.73|5081|5081|5081|5081|5080.71|5080.71|0
1621949900000|2021-05-25 13:38:20|5081.29|5081.29|5082.58|5082.58|5082.58|5082.58|5081.29|5081.29|0
1621939950000|2021-05-25 10:52:30|5093.08|5093.08|5092.86|5092.86|5093.08|5093.08|5092.86|5092.86|0
1621949910000|2021-05-25 13:38:30|5083.23|5083.23|5084.38|5084.38|5084.38|5084.38|5083.23|5083.23|0
1621949920000|2021-05-25 13:38:40|5084.62|5084.62|5084.18|5084.18|5085.52|5085.52|5083.02|5083.02|0
1621939970000|2021-05-25 10:52:50|5092.15|5092.15|5091.74|5091.74|5092.39|5092.39|5091.74|5091.74|0
1621949930000|2021-05-25 13:38:50|5083.89|5083.89|5083.03|5083.03|5083.89|5083.89|5082.04|5082.04|0
1621949940000|2021-05-25 13:39:00|5084.08|5084.08|5084.73|5084.73|5085.21|5085.21|5084.08|5084.08|0
1621939980000|2021-05-25 10:53:00|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|0
1621949950000|2021-05-25 13:39:10|5084.95|5084.95|5085.24|5085.24|5085.24|5085.24|5084.95|5084.95|0
1621949960000|2021-05-25 13:39:20|5085.52|5085.52|5084.23|5084.23|5085.52|5085.52|5084.23|5084.23|0
1621939990000|2021-05-25 10:53:10|5091.86|5091.86|5092.05|5092.05|5092.34|5092.34|5091.86|5091.86|0
1621949970000|2021-05-25 13:39:30|5084.44|5084.44|5084.68|5084.68|5084.68|5084.68|5084.44|5084.44|0
1621949980000|2021-05-25 13:39:40|5084.9|5084.9|5083.94|5083.94|5084.9|5084.9|5083.94|5083.94|0
1621940000000|2021-05-25 10:53:20|5092.48|5092.48|5092.24|5092.24|5092.48|5092.48|5092.24|5092.24|0
1621949990000|2021-05-25 13:39:50|5084.8|5084.8|5084.68|5084.68|5085.45|5085.45|5084.68|5084.68|0
1621950000000|2021-05-25 13:40:00|5084.44|5084.44|5085.66|5085.66|5085.66|5085.66|5083.86|5083.86|0
1621940020000|2021-05-25 10:53:40|5092|5092|5093.58|5093.58|5093.58|5093.58|5092|5092|0
1621950010000|2021-05-25 13:40:10|5086.14|5086.14|5087.19|5087.19|5087.19|5087.19|5086.14|5086.14|0
1621950020000|2021-05-25 13:40:20|5088.15|5088.15|5090.04|5090.04|5090.04|5090.04|5088.15|5088.15|0
1621940040000|2021-05-25 10:54:00|5094.16|5094.16|5093.39|5093.39|5094.16|5094.16|5092.68|5092.68|0
1621950030000|2021-05-25 13:40:30|5090.28|5090.28|5091.21|5091.21|5091.21|5091.21|5090.28|5090.28|0
1621950040000|2021-05-25 13:40:40|5092.08|5092.08|5092.27|5092.27|5092.56|5092.56|5092.08|5092.08|0
1621940050000|2021-05-25 10:54:10|5093.16|5093.16|5093.63|5093.63|5093.63|5093.63|5092.92|5092.92|0
1621950050000|2021-05-25 13:40:50|5092.49|5092.49|5092.77|5092.77|5092.77|5092.77|5092.49|5092.49|0
1621950060000|2021-05-25 13:41:00|5093.01|5093.01|5095.25|5095.25|5095.25|5095.25|5093.01|5093.01|0
1621940060000|2021-05-25 10:54:20|5093.67|5093.67|5093.96|5093.96|5093.96|5093.96|5093.67|5093.67|0
1621950070000|2021-05-25 13:41:10|5094.96|5094.96|5094.83|5094.83|5095.01|5095.01|5094.8|5094.8|0
1621950080000|2021-05-25 13:41:20|5095.07|5095.07|5095.07|5095.07|5095.07|5095.07|5095.07|5095.07|0
1621940070000|2021-05-25 10:54:30|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|0
1621950090000|2021-05-25 13:41:30|5095.35|5095.35|5096.5|5096.5|5097.08|5097.08|5092.36|5092.36|0
1621950110000|2021-05-25 13:41:50|5096.72|5096.72|5094.92|5094.92|5097.37|5097.37|5094.92|5094.92|0
1621940080000|2021-05-25 10:54:40|5095.14|5095.14|5094.68|5094.68|5095.14|5095.14|5094.68|5094.68|0
1621950120000|2021-05-25 13:42:00|5094.34|5094.34|5093.65|5093.65|5094.34|5094.34|5093.65|5093.65|0
1621950130000|2021-05-25 13:42:10|5092.97|5092.97|5093.34|5093.34|5093.77|5093.77|5092.76|5092.76|0
1621940120000|2021-05-25 10:55:20|5094.39|5094.39|5094.92|5094.92|5094.92|5094.92|5094.39|5094.39|0
1621950140000|2021-05-25 13:42:20|5092.76|5092.76|5092.49|5092.49|5092.78|5092.78|5092.49|5092.49|0
1621950150000|2021-05-25 13:42:30|5092.27|5092.27|5090.44|5090.44|5092.27|5092.27|5090.44|5090.44|0
1621940140000|2021-05-25 10:55:40|5094.68|5094.68|5094.68|5094.68|5094.68|5094.68|5094.68|5094.68|0
1621950160000|2021-05-25 13:42:40|5090.03|5090.03|5092.28|5092.28|5092.28|5092.28|5090.03|5090.03|0
1621950180000|2021-05-25 13:43:00|5092.57|5092.57|5093.5|5093.5|5093.5|5093.5|5092.57|5092.57|0
1621940160000|2021-05-25 10:56:00|5094.92|5094.92|5094.98|5094.98|5094.98|5094.98|5094.92|5094.92|0
1621950190000|2021-05-25 13:43:10|5093.21|5093.21|5092.01|5092.01|5093.23|5093.23|5092.01|5092.01|0
1621950200000|2021-05-25 13:43:20|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|0
1621940200000|2021-05-25 10:56:40|5094.77|5094.77|5094.29|5094.29|5094.77|5094.77|5094.29|5094.29|0
1621950210000|2021-05-25 13:43:30|5092.29|5092.29|5089.87|5089.87|5092.29|5092.29|5089.87|5089.87|0
1621950220000|2021-05-25 13:43:40|5089.88|5089.88|5089.23|5089.23|5089.88|5089.88|5089.23|5089.23|0
1621940220000|2021-05-25 10:57:00|5092.94|5092.94|5092.65|5092.65|5092.94|5092.94|5092.65|5092.65|0
1621950230000|2021-05-25 13:43:50|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|0
1621950240000|2021-05-25 13:44:00|5089|5089|5089.13|5089.13|5089.39|5089.39|5088.96|5088.96|0
1621940250000|2021-05-25 10:57:30|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|5091.08|0
1621950250000|2021-05-25 13:44:10|5088.84|5088.84|5091.39|5091.39|5091.39|5091.39|5088.84|5088.84|0
1621950260000|2021-05-25 13:44:20|5091.82|5091.82|5091.08|5091.08|5091.82|5091.82|5090.6|5090.6|0
1621940260000|2021-05-25 10:57:40|5091.06|5091.06|5090.82|5090.82|5091.06|5091.06|5090.81|5090.81|0
1621950270000|2021-05-25 13:44:30|5091.65|5091.65|5089.44|5089.44|5091.65|5091.65|5089.44|5089.44|0
1621950280000|2021-05-25 13:44:40|5088.29|5088.29|5086.55|5086.55|5088.29|5088.29|5086.55|5086.55|0
1621940280000|2021-05-25 10:58:00|5089.52|5089.52|5089.28|5089.28|5089.52|5089.52|5089.28|5089.28|0
1621950290000|2021-05-25 13:44:50|5086.26|5086.26|5083.03|5083.03|5086.26|5086.26|5083.03|5083.03|0
1621950300000|2021-05-25 13:45:00|5081.96|5081.96|5081.69|5081.69|5082.32|5082.32|5081.4|5081.4|0
1621940290000|2021-05-25 10:58:10|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|0
1621950310000|2021-05-25 13:45:10|5081.4|5081.4|5083.01|5083.01|5083.01|5083.01|5081.4|5081.4|0
1621940300000|2021-05-25 10:58:20|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|5088.57|0
1621950320000|2021-05-25 13:45:20|5083.03|5083.03|5080.73|5080.73|5083.03|5083.03|5080.73|5080.73|0
1621940310000|2021-05-25 10:58:30|5088.33|5088.33|5088.29|5088.29|5088.33|5088.33|5088.29|5088.29|0
1621950330000|2021-05-25 13:45:30|5079.64|5079.64|5081.47|5081.47|5081.47|5081.47|5079.64|5079.64|0
1621950340000|2021-05-25 13:45:40|5081.69|5081.69|5084.52|5084.52|5084.52|5084.52|5081.69|5081.69|0
1621940320000|2021-05-25 10:58:40|5088|5088|5087.42|5087.42|5088|5088|5087.42|5087.42|0
1621950350000|2021-05-25 13:45:50|5083.94|5083.94|5083.25|5083.25|5083.94|5083.94|5083.25|5083.25|0
1621950360000|2021-05-25 13:46:00|5082.96|5082.96|5081.52|5081.52|5082.96|5082.96|5081.37|5081.37|0
1621940330000|2021-05-25 10:58:50|5087.13|5087.13|5086.89|5086.89|5087.13|5087.13|5086.89|5086.89|0
1621950370000|2021-05-25 13:46:10|5082.1|5082.1|5085.61|5085.61|5085.61|5085.61|5082.1|5082.1|0
1621950380000|2021-05-25 13:46:20|5085.63|5085.63|5085.94|5085.94|5085.94|5085.94|5084.86|5084.86|0
1621940340000|2021-05-25 10:59:00|5086.65|5086.65|5086.19|5086.19|5086.65|5086.65|5085.36|5085.36|0
1621950390000|2021-05-25 13:46:30|5085.72|5085.72|5084.93|5084.93|5085.72|5085.72|5084.35|5084.35|0
1621950400000|2021-05-25 13:46:40|5084.21|5084.21|5083.71|5083.71|5084.21|5084.21|5082.62|5082.62|0
1621940360000|2021-05-25 10:59:20|5085.9|5085.9|5085.14|5085.14|5085.9|5085.9|5085.14|5085.14|0
1621950410000|2021-05-25 13:46:50|5083.95|5083.95|5085.22|5085.22|5085.22|5085.22|5083.95|5083.95|0
1621950420000|2021-05-25 13:47:00|5085.65|5085.65|5087.69|5087.69|5087.69|5087.69|5085.65|5085.65|0
1621940370000|2021-05-25 10:59:30|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|5084.9|0
1621950430000|2021-05-25 13:47:10|5088.41|5088.41|5087.95|5087.95|5088.91|5088.91|5087.95|5087.95|0
1621950440000|2021-05-25 13:47:20|5088.24|5088.24|5087.21|5087.21|5088.24|5088.24|5086.78|5086.78|0
1621940380000|2021-05-25 10:59:40|5084.25|5084.25|5082.24|5082.24|5084.25|5084.25|5082.24|5082.24|0
1621950450000|2021-05-25 13:47:30|5087.98|5087.98|5086.61|5086.61|5089.37|5089.37|5086.61|5086.61|0
1621950460000|2021-05-25 13:47:40|5085.96|5085.96|5083.68|5083.68|5086.03|5086.03|5083.68|5083.68|0
1621940390000|2021-05-25 10:59:50|5082.48|5082.48|5082.26|5082.26|5082.48|5082.48|5082.26|5082.26|0
1621950470000|2021-05-25 13:47:50|5083.44|5083.44|5083.92|5083.92|5083.92|5083.92|5083.23|5083.23|0
1621950480000|2021-05-25 13:48:00|5084.74|5084.74|5083.3|5083.3|5085.02|5085.02|5083.3|5083.3|0
1621950490000|2021-05-25 13:48:10|5082.14|5082.14|5080.99|5080.99|5082.43|5082.43|5080.99|5080.99|0
1621940400000|2021-05-25 11:00:00|5081.33|5081.33|5081.03|5081.03|5081.33|5081.33|5080.56|5080.56|0
1621950500000|2021-05-25 13:48:20|5081.21|5081.21|5080.86|5080.86|5081.21|5081.21|5080.86|5080.86|0
1621950510000|2021-05-25 13:48:30|5078.7|5078.7|5076.51|5076.51|5078.7|5078.7|5076.51|5076.51|0
1621940410000|2021-05-25 11:00:10|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|0
1621950520000|2021-05-25 13:48:40|5076.27|5076.27|5077.09|5077.09|5077.09|5077.09|5075.84|5075.84|0
1621950530000|2021-05-25 13:48:50|5077.57|5077.57|5077.91|5077.91|5078.36|5078.36|5077.57|5077.57|0
1621940420000|2021-05-25 11:00:20|5080.96|5080.96|5080.96|5080.96|5080.96|5080.96|5080.96|5080.96|0
1621950540000|2021-05-25 13:49:00|5079.29|5079.29|5079.11|5079.11|5079.29|5079.29|5078.82|5078.82|0
1621950550000|2021-05-25 13:49:10|5079.05|5079.05|5080.77|5080.77|5080.77|5080.77|5079.04|5079.04|0
1621940450000|2021-05-25 11:00:50|5081.39|5081.39|5082.52|5082.52|5082.52|5082.52|5081.39|5081.39|0
1621950560000|2021-05-25 13:49:20|5080.53|5080.53|5077.53|5077.53|5080.53|5080.53|5077.53|5077.53|0
1621950570000|2021-05-25 13:49:30|5077.24|5077.24|5077.19|5077.19|5077.24|5077.24|5076.95|5076.95|0
1621940460000|2021-05-25 11:01:00|5082.3|5082.3|5082.74|5082.74|5082.74|5082.74|5082.3|5082.3|0
1621950580000|2021-05-25 13:49:40|5077.77|5077.77|5076.37|5076.37|5077.77|5077.77|5076.37|5076.37|0
1621950590000|2021-05-25 13:49:50|5076.81|5076.81|5076.81|5076.81|5076.81|5076.81|5076.81|5076.81|0
1621940480000|2021-05-25 11:01:20|5082.45|5082.45|5084.25|5084.25|5084.25|5084.25|5082.45|5082.45|0
1621950600000|2021-05-25 13:50:00|5077.1|5077.1|5074.92|5074.92|5077.1|5077.1|5074.92|5074.92|0
1621950610000|2021-05-25 13:50:10|5074.91|5074.91|5072.68|5072.68|5074.91|5074.91|5072.68|5072.68|0
1621940490000|2021-05-25 11:01:30|5084.82|5084.82|5084.55|5084.55|5084.84|5084.84|5084.55|5084.55|0
1621950620000|2021-05-25 13:50:20|5073.54|5073.54|5073.25|5073.25|5073.54|5073.54|5073.25|5073.25|0
1621950630000|2021-05-25 13:50:30|5073.47|5073.47|5071.58|5071.58|5073.47|5073.47|5071.02|5071.02|0
1621940500000|2021-05-25 11:01:40|5084.98|5084.98|5085.27|5085.27|5085.27|5085.27|5084.98|5084.98|0
1621950640000|2021-05-25 13:50:40|5072.01|5072.01|5071.72|5071.72|5072.01|5072.01|5071.72|5071.72|0
1621950650000|2021-05-25 13:50:50|5071.5|5071.5|5070.6|5070.6|5072.08|5072.08|5070.6|5070.6|0
1621940520000|2021-05-25 11:02:00|5085.23|5085.23|5084.51|5084.51|5085.23|5085.23|5084.51|5084.51|0
1621950660000|2021-05-25 13:51:00|5070.84|5070.84|5068.31|5068.31|5070.84|5070.84|5068.31|5068.31|0
1621950670000|2021-05-25 13:51:10|5068.53|5068.53|5070.31|5070.31|5070.31|5070.31|5068.53|5068.53|0
1621940560000|2021-05-25 11:02:40|5084.49|5084.49|5084.49|5084.49|5084.49|5084.49|5084.49|5084.49|0
1621950680000|2021-05-25 13:51:20|5069.44|5069.44|5069.19|5069.19|5069.44|5069.44|5069.19|5069.19|0
1621950690000|2021-05-25 13:51:30|5068.28|5068.28|5067.6|5067.6|5068.28|5068.28|5067.6|5067.6|0
1621940600000|2021-05-25 11:03:20|5083.63|5083.63|5081.95|5081.95|5083.63|5083.63|5081.95|5081.95|0
1621950700000|2021-05-25 13:51:40|5067.38|5067.38|5065.93|5065.93|5067.38|5067.38|5065.93|5065.93|0
1621950710000|2021-05-25 13:51:50|5064.53|5064.53|5063.97|5063.97|5064.53|5064.53|5063.96|5063.96|0
1621940610000|2021-05-25 11:03:30|5081.92|5081.92|5080.81|5080.81|5081.92|5081.92|5080.79|5080.79|0
1621950720000|2021-05-25 13:52:00|5063.76|5063.76|5063.2|5063.2|5064.91|5064.91|5063.18|5063.18|0
1621950730000|2021-05-25 13:52:10|5063.65|5063.65|5063.15|5063.15|5063.89|5063.89|5063.15|5063.15|0
1621940620000|2021-05-25 11:03:40|5080.79|5080.79|5080.82|5080.82|5080.82|5080.82|5080.79|5080.79|0
1621950740000|2021-05-25 13:52:20|5061.54|5061.54|5060.58|5060.58|5061.55|5061.55|5059.75|5059.75|0
1621950750000|2021-05-25 13:52:30|5061.04|5061.04|5061.04|5061.04|5061.04|5061.04|5060.8|5060.8|0
1621940630000|2021-05-25 11:03:50|5081.06|5081.06|5081.08|5081.08|5081.08|5081.08|5081.06|5081.06|0
1621950760000|2021-05-25 13:52:40|5061.62|5061.62|5063.1|5063.1|5063.1|5063.1|5061.62|5061.62|0
1621950770000|2021-05-25 13:52:50|5062.82|5062.82|5061.71|5061.71|5062.82|5062.82|5061.71|5061.71|0
1621940650000|2021-05-25 11:04:10|5081.06|5081.06|5081.06|5081.06|5081.06|5081.06|5081.06|5081.06|0
1621950780000|2021-05-25 13:53:00|5062|5062|5059.97|5059.97|5062.24|5062.24|5059.97|5059.97|0
1621950790000|2021-05-25 13:53:10|5059.73|5059.73|5058.69|5058.69|5059.73|5059.73|5058.69|5058.69|0
1621940670000|2021-05-25 11:04:30|5081.78|5081.78|5083.24|5083.24|5083.24|5083.24|5081.78|5081.78|0
1621950800000|2021-05-25 13:53:20|5058.41|5058.41|5057.04|5057.04|5058.41|5058.41|5056.8|5056.8|0
1621950810000|2021-05-25 13:53:30|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|0
1621940680000|2021-05-25 11:04:40|5083.53|5083.53|5084.11|5084.11|5084.11|5084.11|5083.53|5083.53|0
1621950820000|2021-05-25 13:53:40|5058|5058|5060.01|5060.01|5060.01|5060.01|5058|5058|0
1621950830000|2021-05-25 13:53:50|5060.73|5060.73|5060.23|5060.23|5061.23|5061.23|5060.23|5060.23|0
1621940690000|2021-05-25 11:04:50|5084.12|5084.12|5085.56|5085.56|5085.56|5085.56|5084.12|5084.12|0
1621950840000|2021-05-25 13:54:00|5059.94|5059.94|5057.5|5057.5|5059.94|5059.94|5056.68|5056.68|0
1621950850000|2021-05-25 13:54:10|5057.79|5057.79|5058.03|5058.03|5058.27|5058.27|5057.79|5057.79|0
1621950860000|2021-05-25 13:54:20|5057.74|5057.74|5059.66|5059.66|5060.09|5060.09|5057.74|5057.74|0
1621940700000|2021-05-25 11:05:00|5087.05|5087.05|5087.24|5087.24|5087.48|5087.48|5087.05|5087.05|0
1621950870000|2021-05-25 13:54:30|5059.88|5059.88|5060.84|5060.84|5060.84|5060.84|5059.88|5059.88|0
1621950880000|2021-05-25 13:54:40|5060.62|5060.62|5059.9|5059.9|5060.62|5060.62|5059.9|5059.9|0
1621940710000|2021-05-25 11:05:10|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|5087.26|0
1621950890000|2021-05-25 13:54:50|5059.32|5059.32|5058.57|5058.57|5059.32|5059.32|5058.36|5058.36|0
1621950900000|2021-05-25 13:55:00|5058.28|5058.28|5059.62|5059.62|5059.68|5059.68|5058.28|5058.28|0
1621940730000|2021-05-25 11:05:30|5087.5|5087.5|5087.42|5087.42|5087.5|5087.5|5087.42|5087.42|0
1621950910000|2021-05-25 13:55:10|5060.49|5060.49|5059.55|5059.55|5060.49|5060.49|5059.26|5059.26|0
1621950920000|2021-05-25 13:55:20|5059.59|5059.59|5063.47|5063.47|5063.47|5063.47|5059.59|5059.59|0
1621940740000|2021-05-25 11:05:40|5087.46|5087.46|5087.5|5087.5|5087.5|5087.5|5087.46|5087.46|0
1621950930000|2021-05-25 13:55:30|5063.49|5063.49|5062.82|5062.82|5064.62|5064.62|5062.82|5062.82|0
1621950940000|2021-05-25 13:55:40|5062.11|5062.11|5060.28|5060.28|5062.11|5062.11|5060.28|5060.28|0
1621940760000|2021-05-25 11:06:00|5087.53|5087.53|5086.74|5086.74|5087.53|5087.53|5086.74|5086.74|0
1621950950000|2021-05-25 13:55:50|5060.5|5060.5|5061.8|5061.8|5061.8|5061.8|5060.5|5060.5|0
1621950960000|2021-05-25 13:56:00|5062.75|5062.75|5055.44|5055.44|5062.75|5062.75|5055.44|5055.44|0
1621940780000|2021-05-25 11:06:20|5086.52|5086.52|5086.28|5086.28|5086.52|5086.52|5086.28|5086.28|0
1621950970000|2021-05-25 13:56:10|5056.03|5056.03|5052.96|5052.96|5056.92|5056.92|5051.19|5051.19|0
1621950980000|2021-05-25 13:56:20|5053.44|5053.44|5053.52|5053.52|5055.12|5055.12|5052.86|5052.86|0
1621940810000|2021-05-25 11:06:50|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|5085.18|0
1621950990000|2021-05-25 13:56:30|5053.04|5053.04|5052.9|5052.9|5053.04|5053.04|5052.46|5052.46|0
1621951000000|2021-05-25 13:56:40|5052.86|5052.86|5051.44|5051.44|5052.86|5052.86|5050.91|5050.91|0
1621940820000|2021-05-25 11:07:00|5085.16|5085.16|5084.92|5084.92|5085.16|5085.16|5084.92|5084.92|0
1621951010000|2021-05-25 13:56:50|5051.68|5051.68|5050.88|5050.88|5052.21|5052.21|5050.88|5050.88|0
1621951020000|2021-05-25 13:57:00|5051.46|5051.46|5050.89|5050.89|5052.21|5052.21|5050.89|5050.89|0
1621940830000|2021-05-25 11:07:10|5085.21|5085.21|5086.02|5086.02|5086.02|5086.02|5085.21|5085.21|0
1621951030000|2021-05-25 13:57:10|5050.88|5050.88|5050.54|5050.54|5050.88|5050.88|5049.68|5049.68|0
1621951040000|2021-05-25 13:57:20|5050.3|5050.3|5050.5|5050.5|5050.5|5050.5|5050.26|5050.26|0
1621940840000|2021-05-25 11:07:20|5086.98|5086.98|5089.19|5089.19|5089.19|5089.19|5086.98|5086.98|0
1621951060000|2021-05-25 13:57:40|5050.74|5050.74|5050.74|5050.74|5050.74|5050.74|5050.74|5050.74|0
1621951070000|2021-05-25 13:57:50|5050.21|5050.21|5051.82|5051.82|5052.85|5052.85|5050.21|5050.21|0
1621940850000|2021-05-25 11:07:30|5089.72|5089.72|5089.72|5089.72|5089.72|5089.72|5089.72|5089.72|0
1621951080000|2021-05-25 13:58:00|5051.78|5051.78|5048.56|5048.56|5051.78|5051.78|5048.56|5048.56|0
1621951090000|2021-05-25 13:58:10|5048.52|5048.52|5048.52|5048.52|5049.09|5049.09|5048.52|5048.52|0
1621940870000|2021-05-25 11:07:50|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|0
1621951100000|2021-05-25 13:58:20|5047.84|5047.84|5048.97|5048.97|5048.97|5048.97|5047.84|5047.84|0
1621951110000|2021-05-25 13:58:30|5049.26|5049.26|5050.03|5050.03|5050.03|5050.03|5049.26|5049.26|0
1621940890000|2021-05-25 11:08:10|5089.26|5089.26|5089.91|5089.91|5089.91|5089.91|5089.26|5089.26|0
1621951120000|2021-05-25 13:58:40|5049.79|5049.79|5050.68|5050.68|5050.68|5050.68|5049.5|5049.5|0
1621951130000|2021-05-25 13:58:50|5050.67|5050.67|5050.2|5050.2|5050.67|5050.67|5050.2|5050.2|0
1621940920000|2021-05-25 11:08:40|5090.62|5090.62|5090.24|5090.24|5090.62|5090.62|5090.24|5090.24|0
1621951140000|2021-05-25 13:59:00|5050.63|5050.63|5052.9|5052.9|5052.9|5052.9|5050.63|5050.63|0
1621951150000|2021-05-25 13:59:10|5053.12|5053.12|5053.57|5053.57|5053.77|5053.77|5053.12|5053.12|0
1621940930000|2021-05-25 11:08:50|5090.77|5090.77|5091.23|5091.23|5091.23|5091.23|5090.77|5090.77|0
1621951170000|2021-05-25 13:59:30|5054.14|5054.14|5052.92|5052.92|5054.14|5054.14|5052.92|5052.92|0
1621951180000|2021-05-25 13:59:40|5052.68|5052.68|5053.75|5053.75|5053.75|5053.75|5052.66|5052.66|0
1621940950000|2021-05-25 11:09:10|5091.47|5091.47|5091.76|5091.76|5091.76|5091.76|5091.47|5091.47|0
1621951190000|2021-05-25 13:59:50|5054.56|5054.56|5055.96|5055.96|5055.96|5055.96|5054.56|5054.56|0
1621951200000|2021-05-25 14:00:00|5055.67|5055.67|5057.61|5057.61|5057.61|5057.61|5055.67|5055.67|0
1621940980000|2021-05-25 11:09:40|5091.7|5091.7|5091.75|5091.75|5091.75|5091.75|5091.7|5091.7|0
1621951210000|2021-05-25 14:00:10|5057.63|5057.63|5061.15|5061.15|5061.15|5061.15|5057.63|5057.63|0
1621951220000|2021-05-25 14:00:20|5061.44|5061.44|5058.88|5058.88|5061.44|5061.44|5058.64|5058.64|0
1621941000000|2021-05-25 11:10:00|5091.51|5091.51|5090.93|5090.93|5091.51|5091.51|5090.93|5090.93|0
1621951230000|2021-05-25 14:00:30|5058.59|5058.59|5059.62|5059.62|5060.36|5060.36|5058.59|5058.59|0
1621951240000|2021-05-25 14:00:40|5058.33|5058.33|5060.58|5060.58|5060.58|5060.58|5058.33|5058.33|0
1621941010000|2021-05-25 11:10:10|5090.69|5090.69|5090.45|5090.45|5090.69|5090.69|5090.45|5090.45|0
1621951250000|2021-05-25 14:00:50|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|0
1621951260000|2021-05-25 14:01:00|5061.16|5061.16|5058.47|5058.47|5061.16|5061.16|5058.47|5058.47|0
1621941020000|2021-05-25 11:10:20|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|5089.92|0
1621951270000|2021-05-25 14:01:10|5058.51|5058.51|5058.29|5058.29|5058.51|5058.51|5058.08|5058.08|0
1621951280000|2021-05-25 14:01:20|5058.51|5058.51|5058.11|5058.11|5059.02|5059.02|5058.11|5058.11|0
1621941050000|2021-05-25 11:10:50|5089.63|5089.63|5089.63|5089.63|5089.63|5089.63|5089.63|5089.63|0
1621951290000|2021-05-25 14:01:30|5057.65|5057.65|5055.6|5055.6|5057.65|5057.65|5055.6|5055.6|0
1621951300000|2021-05-25 14:01:40|5055.02|5055.02|5054.35|5054.35|5055.31|5055.31|5053.77|5053.77|0
1621941060000|2021-05-25 11:11:00|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|5088.77|0
1621951310000|2021-05-25 14:01:50|5054.14|5054.14|5054.33|5054.33|5054.33|5054.33|5053.39|5053.39|0
1621951320000|2021-05-25 14:02:00|5055.62|5055.62|5054.98|5054.98|5055.62|5055.62|5053.48|5053.48|0
1621941070000|2021-05-25 11:11:10|5088.99|5088.99|5089.22|5089.22|5089.22|5089.22|5088.99|5088.99|0
1621951330000|2021-05-25 14:02:10|5054.74|5054.74|5054.98|5054.98|5054.98|5054.98|5054.45|5054.45|0
1621951340000|2021-05-25 14:02:20|5054.74|5054.74|5057.18|5057.18|5057.18|5057.18|5054.31|5054.31|0
1621941080000|2021-05-25 11:11:20|5089.46|5089.46|5089.44|5089.44|5089.46|5089.46|5089.44|5089.44|0
1621951350000|2021-05-25 14:02:30|5056.53|5056.53|5057.3|5057.3|5057.3|5057.3|5056|5056|0
1621951360000|2021-05-25 14:02:40|5057.01|5057.01|5056.77|5056.77|5057.01|5057.01|5056.77|5056.77|0
1621941100000|2021-05-25 11:11:40|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|0
1621951370000|2021-05-25 14:02:50|5056.34|5056.34|5057.3|5057.3|5057.3|5057.3|5055.89|5055.89|0
1621951380000|2021-05-25 14:03:00|5057.32|5057.32|5057.87|5057.87|5059.57|5059.57|5057.32|5057.32|0
1621941110000|2021-05-25 11:11:50|5088.92|5088.92|5087.32|5087.32|5088.92|5088.92|5087.32|5087.32|0
1621951390000|2021-05-25 14:03:10|5058.58|5058.58|5059.74|5059.74|5059.96|5059.96|5058.11|5058.11|0
1621951400000|2021-05-25 14:03:20|5059.52|5059.52|5058.92|5058.92|5059.74|5059.74|5058.71|5058.71|0
1621941120000|2021-05-25 11:12:00|5087.56|5087.56|5086.69|5086.69|5087.56|5087.56|5086.69|5086.69|0
1621951410000|2021-05-25 14:03:30|5058.71|5058.71|5057.41|5057.41|5058.92|5058.92|5057.41|5057.41|0
1621951420000|2021-05-25 14:03:40|5056.98|5056.98|5056.53|5056.53|5056.98|5056.98|5056.53|5056.53|0
1621941170000|2021-05-25 11:12:50|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|5086.26|0
1621951430000|2021-05-25 14:03:50|5056.24|5056.24|5056.93|5056.93|5057.15|5057.15|5056.24|5056.24|0
1621951440000|2021-05-25 14:04:00|5056.02|5056.02|5055.57|5055.57|5056.02|5056.02|5055.57|5055.57|0
1621941180000|2021-05-25 11:13:00|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|5086.84|0
1621951450000|2021-05-25 14:04:10|5055.09|5055.09|5055.01|5055.01|5055.52|5055.52|5055.01|5055.01|0
1621951460000|2021-05-25 14:04:20|5054.53|5054.53|5053.73|5053.73|5054.53|5054.53|5053.73|5053.73|0
1621941190000|2021-05-25 11:13:10|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|5087.12|0
1621951470000|2021-05-25 14:04:30|5054.6|5054.6|5056.78|5056.78|5056.78|5056.78|5054.6|5054.6|0
1621951480000|2021-05-25 14:04:40|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|0
1621941200000|2021-05-25 11:13:20|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|0
1621951490000|2021-05-25 14:04:50|5056.35|5056.35|5056.81|5056.81|5056.81|5056.81|5056.35|5056.35|0
1621941230000|2021-05-25 11:13:50|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|5088.85|0
1621951500000|2021-05-25 14:05:00|5057.09|5057.09|5055.08|5055.08|5057.09|5057.09|5055.08|5055.08|0
1621951510000|2021-05-25 14:05:10|5055.29|5055.29|5051.75|5051.75|5055.29|5055.29|5051.75|5051.75|0
1621941240000|2021-05-25 11:14:00|5088.61|5088.61|5088.32|5088.32|5088.61|5088.61|5088.32|5088.32|0
1621951520000|2021-05-25 14:05:20|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|0
1621951530000|2021-05-25 14:05:30|5052.52|5052.52|5054.25|5054.25|5054.25|5054.25|5052.52|5052.52|0
1621941250000|2021-05-25 11:14:10|5088.49|5088.49|5088.01|5088.01|5088.73|5088.73|5088.01|5088.01|0
1621951540000|2021-05-25 14:05:40|5054.46|5054.46|5054.25|5054.25|5054.46|5054.46|5054.25|5054.25|0
1621951550000|2021-05-25 14:05:50|5053.1|5053.1|5052.01|5052.01|5053.1|5053.1|5052.01|5052.01|0
1621941260000|2021-05-25 11:14:20|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|5088.23|0
1621951560000|2021-05-25 14:06:00|5051.77|5051.77|5052.97|5052.97|5052.97|5052.97|5051.77|5051.77|0
1621951570000|2021-05-25 14:06:10|5053.84|5053.84|5053.05|5053.05|5053.84|5053.84|5052.83|5052.83|0
1621951580000|2021-05-25 14:06:20|5052.59|5052.59|5052.88|5052.88|5053.17|5053.17|5052.59|5052.59|0
1621941300000|2021-05-25 11:15:00|5087.99|5087.99|5087.41|5087.41|5087.99|5087.99|5087.41|5087.41|0
1621951590000|2021-05-25 14:06:30|5052.45|5052.45|5050.94|5050.94|5052.45|5052.45|5050.94|5050.94|0
1621951600000|2021-05-25 14:06:40|5051.15|5051.15|5051.37|5051.37|5051.37|5051.37|5051.15|5051.15|0
1621941310000|2021-05-25 11:15:10|5086.93|5086.93|5086.28|5086.28|5086.93|5086.93|5086.28|5086.28|0
1621951610000|2021-05-25 14:06:50|5051.66|5051.66|5050.91|5050.91|5051.66|5051.66|5050.91|5050.91|0
1621951620000|2021-05-25 14:07:00|5050.89|5050.89|5051.53|5051.53|5051.85|5051.85|5050.87|5050.87|0
1621941330000|2021-05-25 11:15:30|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|0
1621951630000|2021-05-25 14:07:10|5051.82|5051.82|5051.98|5051.98|5051.98|5051.98|5051.53|5051.53|0
1621951640000|2021-05-25 14:07:20|5052.27|5052.27|5049.82|5049.82|5052.27|5052.27|5048.71|5048.71|0
1621941340000|2021-05-25 11:15:40|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|0
1621951660000|2021-05-25 14:07:40|5050.06|5050.06|5050.13|5050.13|5050.13|5050.13|5049.92|5049.92|0
1621951670000|2021-05-25 14:07:50|5049.48|5049.48|5049.41|5049.41|5049.48|5049.48|5049.19|5049.19|0
1621941350000|2021-05-25 11:15:50|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|5085.13|0
1621951680000|2021-05-25 14:08:00|5048.62|5048.62|5048.57|5048.57|5048.62|5048.62|5047.63|5047.63|0
1621951690000|2021-05-25 14:08:10|5049.15|5049.15|5050.3|5050.3|5050.3|5050.3|5049.15|5049.15|0
1621941360000|2021-05-25 11:16:00|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|0
1621951700000|2021-05-25 14:08:20|5049.43|5049.43|5050.92|5050.92|5050.92|5050.92|5049.43|5049.43|0
1621951710000|2021-05-25 14:08:30|5051.13|5051.13|5051.7|5051.7|5052.57|5052.57|5051.13|5051.13|0
1621941370000|2021-05-25 11:16:10|5084.34|5084.34|5084.1|5084.1|5084.34|5084.34|5084.1|5084.1|0
1621951720000|2021-05-25 14:08:40|5051.99|5051.99|5052.43|5052.43|5052.43|5052.43|5051.99|5051.99|0
1621951730000|2021-05-25 14:08:50|5051.97|5051.97|5051.47|5051.47|5051.97|5051.97|5051.47|5051.47|0
1621941390000|2021-05-25 11:16:30|5084.09|5084.09|5084.57|5084.57|5084.57|5084.57|5083.8|5083.8|0
1621951740000|2021-05-25 14:09:00|5051.75|5051.75|5051.97|5051.97|5053.22|5053.22|5051.75|5051.75|0
1621951750000|2021-05-25 14:09:10|5052.26|5052.26|5052.71|5052.71|5052.71|5052.71|5052.26|5052.26|0
1621941400000|2021-05-25 11:16:40|5084.78|5084.78|5084.78|5084.78|5084.78|5084.78|5084.78|5084.78|0
1621951760000|2021-05-25 14:09:20|5052.95|5052.95|5052.95|5052.95|5052.95|5052.95|5052.95|5052.95|0
1621951770000|2021-05-25 14:09:30|5052.26|5052.26|5051.06|5051.06|5052.26|5052.26|5051.06|5051.06|0
1621941410000|2021-05-25 11:16:50|5085.26|5085.26|5086.06|5086.06|5086.06|5086.06|5085.26|5085.26|0
1621951780000|2021-05-25 14:09:40|5050.84|5050.84|5050.32|5050.32|5050.84|5050.84|5050.32|5050.32|0
1621951790000|2021-05-25 14:09:50|5049.16|5049.16|5049.74|5049.74|5049.74|5049.74|5049.16|5049.16|0
1621941430000|2021-05-25 11:17:10|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1621951800000|2021-05-25 14:10:00|5050.77|5050.77|5051.23|5051.23|5051.23|5051.23|5050.48|5050.48|0
1621951810000|2021-05-25 14:10:10|5050.94|5050.94|5051.23|5051.23|5051.23|5051.23|5050.94|5050.94|0
1621941470000|2021-05-25 11:17:50|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|0
1621951820000|2021-05-25 14:10:20|5051.52|5051.52|5052.45|5052.45|5052.45|5052.45|5051.52|5051.52|0
1621941480000|2021-05-25 11:18:00|5086.31|5086.31|5085.33|5085.33|5086.31|5086.31|5085.33|5085.33|0
1621951830000|2021-05-25 14:10:30|5051.75|5051.75|5050.27|5050.27|5051.75|5051.75|5050.27|5050.27|0
1621941490000|2021-05-25 11:18:10|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|5085.58|0
1621951850000|2021-05-25 14:10:50|5049.81|5049.81|5048.78|5048.78|5049.81|5049.81|5048.78|5048.78|0
1621951860000|2021-05-25 14:11:00|5049.26|5049.26|5049.26|5049.26|5050.05|5050.05|5049.26|5049.26|0
1621941500000|2021-05-25 11:18:20|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|0
1621951870000|2021-05-25 14:11:10|5048.78|5048.78|5050.22|5050.22|5050.22|5050.22|5048.54|5048.54|0
1621951880000|2021-05-25 14:11:20|5049.98|5049.98|5048.49|5048.49|5049.98|5049.98|5048.49|5048.49|0
1621941510000|2021-05-25 11:18:30|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|5085.06|0
1621951890000|2021-05-25 14:11:30|5048.2|5048.2|5045.49|5045.49|5048.2|5048.2|5045.49|5045.49|0
1621951900000|2021-05-25 14:11:40|5045.48|5045.48|5047.63|5047.63|5047.63|5047.63|5045.48|5045.48|0
1621941520000|2021-05-25 11:18:40|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|5085.35|0
1621951910000|2021-05-25 14:11:50|5047.6|5047.6|5048.07|5048.07|5048.31|5048.31|5047.59|5047.59|0
1621951920000|2021-05-25 14:12:00|5048.64|5048.64|5049.47|5049.47|5049.72|5049.72|5048.37|5048.37|0
1621941530000|2021-05-25 11:18:50|5085.11|5085.11|5085.08|5085.08|5085.11|5085.11|5085.08|5085.08|0
1621951930000|2021-05-25 14:12:10|5049.7|5049.7|5049.47|5049.47|5050.14|5050.14|5049.47|5049.47|0
1621951940000|2021-05-25 14:12:20|5049.68|5049.68|5049.96|5049.96|5050.17|5050.17|5049.67|5049.67|0
1621941540000|2021-05-25 11:19:00|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|0
1621951950000|2021-05-25 14:12:30|5049.67|5049.67|5049.62|5049.62|5049.67|5049.67|5049.62|5049.62|0
1621951960000|2021-05-25 14:12:40|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|0
1621941550000|2021-05-25 11:19:10|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|5084.22|0
1621951970000|2021-05-25 14:12:50|5048.33|5048.33|5047.97|5047.97|5048.61|5048.61|5047.97|5047.97|0
1621951980000|2021-05-25 14:13:00|5046.77|5046.77|5046.17|5046.17|5046.98|5046.98|5046.17|5046.17|0
1621941560000|2021-05-25 11:19:20|5084.5|5084.5|5084.74|5084.74|5084.74|5084.74|5084.5|5084.5|0
1621951990000|2021-05-25 14:13:10|5046.75|5046.75|5046.97|5046.97|5047.26|5047.26|5046.75|5046.75|0
1621952000000|2021-05-25 14:13:20|5046.95|5046.95|5046.49|5046.49|5046.99|5046.99|5046.49|5046.49|0
1621941590000|2021-05-25 11:19:50|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|0
1621952010000|2021-05-25 14:13:30|5045.79|5045.79|5045.5|5045.5|5045.79|5045.79|5045.5|5045.5|0
1621952020000|2021-05-25 14:13:40|5045.72|5045.72|5046.99|5046.99|5046.99|5046.99|5045.72|5045.72|0
1621952030000|2021-05-25 14:13:50|5047.23|5047.23|5045.96|5045.96|5047.23|5047.23|5045.45|5045.45|0
1621941600000|2021-05-25 11:20:00|5084.79|5084.79|5084.5|5084.5|5084.79|5084.79|5084.5|5084.5|0
1621952040000|2021-05-25 14:14:00|5046.25|5046.25|5046.54|5046.54|5046.54|5046.54|5046.25|5046.25|0
1621952050000|2021-05-25 14:14:10|5046.52|5046.52|5046.94|5046.94|5047.23|5047.23|5046.52|5046.52|0
1621941630000|2021-05-25 11:20:30|5084.74|5084.74|5084.74|5084.74|5084.74|5084.74|5084.74|5084.74|0
1621952060000|2021-05-25 14:14:20|5046.73|5046.73|5046.17|5046.17|5046.73|5046.73|5045.96|5045.96|0
1621941650000|2021-05-25 11:20:50|5084.27|5084.27|5084.27|5084.27|5084.27|5084.27|5084.27|5084.27|0
1621952070000|2021-05-25 14:14:30|5046.82|5046.82|5048.14|5048.14|5048.14|5048.14|5046.39|5046.39|0
1621952080000|2021-05-25 14:14:40|5048.36|5048.36|5049.76|5049.76|5049.76|5049.76|5048.36|5048.36|0
1621941680000|2021-05-25 11:21:20|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|0
1621952090000|2021-05-25 14:14:50|5049.77|5049.77|5051|5051|5051.22|5051.22|5049.77|5049.77|0
1621952100000|2021-05-25 14:15:00|5051.02|5051.02|5051.49|5051.49|5051.49|5051.49|5050.51|5050.51|0
1621941710000|2021-05-25 11:21:50|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|0
1621952110000|2021-05-25 14:15:10|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|0
1621952120000|2021-05-25 14:15:20|5052|5052|5055.72|5055.72|5055.72|5055.72|5052|5052|0
1621941720000|2021-05-25 11:22:00|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|5083.74|0
1621952130000|2021-05-25 14:15:30|5056.59|5056.59|5057.99|5057.99|5058.16|5058.16|5056.59|5056.59|0
1621952140000|2021-05-25 14:15:40|5058.86|5058.86|5061.36|5061.36|5062.08|5062.08|5058.48|5058.48|0
1621941730000|2021-05-25 11:22:10|5084.98|5084.98|5084.94|5084.94|5084.98|5084.98|5084.94|5084.94|0
1621952150000|2021-05-25 14:15:50|5061.57|5061.57|5062.05|5062.05|5063.06|5063.06|5061.57|5061.57|0
1621952160000|2021-05-25 14:16:00|5061.84|5061.84|5059.68|5059.68|5062.05|5062.05|5059.68|5059.68|0
1621941740000|2021-05-25 11:22:20|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|5084.97|0
1621952170000|2021-05-25 14:16:10|5059.44|5059.44|5056.81|5056.81|5059.44|5059.44|5056.81|5056.81|0
1621952180000|2021-05-25 14:16:20|5057.39|5057.39|5056.86|5056.86|5057.39|5057.39|5056.38|5056.38|0
1621941760000|2021-05-25 11:22:40|5084.74|5084.74|5084.5|5084.5|5084.74|5084.74|5084.5|5084.5|0
1621952190000|2021-05-25 14:16:30|5057.15|5057.15|5057.08|5057.08|5057.37|5057.37|5057.08|5057.08|0
1621952200000|2021-05-25 14:16:40|5056.84|5056.84|5054.18|5054.18|5056.84|5056.84|5053|5053|0
1621941790000|2021-05-25 11:23:10|5084.26|5084.26|5084.26|5084.26|5084.26|5084.26|5084.26|5084.26|0
1621952210000|2021-05-25 14:16:50|5054.42|5054.42|5055.16|5055.16|5055.45|5055.45|5054.42|5054.42|0
1621952220000|2021-05-25 14:17:00|5054.92|5054.92|5054.64|5054.64|5054.92|5054.92|5054.35|5054.35|0
1621941830000|2021-05-25 11:23:50|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|0
1621952230000|2021-05-25 14:17:10|5054.87|5054.87|5057.21|5057.21|5057.71|5057.71|5054.87|5054.87|0
1621952240000|2021-05-25 14:17:20|5056.78|5056.78|5056.52|5056.52|5056.78|5056.78|5056.52|5056.52|0
1621941860000|2021-05-25 11:24:20|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|5083.95|0
1621952250000|2021-05-25 14:17:30|5056.23|5056.23|5056.09|5056.09|5056.3|5056.3|5056.01|5056.01|0
1621952260000|2021-05-25 14:17:40|5055.51|5055.51|5055.51|5055.51|5055.51|5055.51|5055.51|5055.51|0
1621941870000|2021-05-25 11:24:30|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|5083.67|0
1621952270000|2021-05-25 14:17:50|5055.03|5055.03|5055.73|5055.73|5055.73|5055.73|5055.03|5055.03|0
1621952280000|2021-05-25 14:18:00|5055.51|5055.51|5055.73|5055.73|5055.73|5055.73|5055.51|5055.51|0
1621952290000|2021-05-25 14:18:10|5055.51|5055.51|5055.66|5055.66|5055.66|5055.66|5054.07|5054.07|0
1621941940000|2021-05-25 11:25:40|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|0
1621952300000|2021-05-25 14:18:20|5055.08|5055.08|5055.7|5055.7|5055.92|5055.92|5055.08|5055.08|0
1621952310000|2021-05-25 14:18:30|5056.5|5056.5|5055.23|5055.23|5056.5|5056.5|5055.23|5055.23|0
1621941960000|2021-05-25 11:26:00|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|0
1621952320000|2021-05-25 14:18:40|5054.72|5054.72|5055.18|5055.18|5055.18|5055.18|5054.72|5054.72|0
1621952330000|2021-05-25 14:18:50|5055.47|5055.47|5055.47|5055.47|5055.75|5055.75|5055.47|5055.47|0
1621941970000|2021-05-25 11:26:10|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|0
1621952340000|2021-05-25 14:19:00|5055.48|5055.48|5053.97|5053.97|5055.48|5055.48|5053.75|5053.75|0
1621952350000|2021-05-25 14:19:10|5053.73|5053.73|5053.7|5053.7|5053.73|5053.73|5053.7|5053.7|0
1621942000000|2021-05-25 11:26:40|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|5081.77|0
1621952360000|2021-05-25 14:19:20|5053.27|5053.27|5053.67|5053.67|5053.96|5053.96|5053.27|5053.27|0
1621952370000|2021-05-25 14:19:30|5053.96|5053.96|5054.86|5054.86|5054.86|5054.86|5053.96|5053.96|0
1621942010000|2021-05-25 11:26:50|5081.74|5081.74|5081.45|5081.45|5081.74|5081.74|5081.45|5081.45|0
1621952380000|2021-05-25 14:19:40|5054.38|5054.38|5053.2|5053.2|5054.38|5054.38|5053.2|5053.2|0
1621952390000|2021-05-25 14:19:50|5053.44|5053.44|5053.97|5053.97|5053.97|5053.97|5053.44|5053.44|0
1621942020000|2021-05-25 11:27:00|5081.04|5081.04|5081.26|5081.26|5081.26|5081.26|5081.04|5081.04|0
1621952400000|2021-05-25 14:20:00|5053.96|5053.96|5055.38|5055.38|5055.38|5055.38|5053.67|5053.67|0
1621952410000|2021-05-25 14:20:10|5055.16|5055.16|5054.65|5054.65|5055.61|5055.61|5054.65|5054.65|0
1621942030000|2021-05-25 11:27:10|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|5080.1|0
1621952420000|2021-05-25 14:20:20|5054.44|5054.44|5053.09|5053.09|5054.65|5054.65|5053.09|5053.09|0
1621952430000|2021-05-25 14:20:30|5053.3|5053.3|5053.4|5053.4|5054.6|5054.6|5053.3|5053.3|0
1621942050000|2021-05-25 11:27:30|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|0
1621952440000|2021-05-25 14:20:40|5053.93|5053.93|5050.25|5050.25|5053.93|5053.93|5050.25|5050.25|0
1621952450000|2021-05-25 14:20:50|5050.83|5050.83|5050.83|5050.83|5051.64|5051.64|5050.83|5050.83|0
1621942070000|2021-05-25 11:27:50|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|0
1621952460000|2021-05-25 14:21:00|5051.55|5051.55|5051.98|5051.98|5051.98|5051.98|5051.55|5051.55|0
1621952470000|2021-05-25 14:21:10|5052.27|5052.27|5049.32|5049.32|5052.27|5052.27|5049.03|5049.03|0
1621942090000|2021-05-25 11:28:10|5079.77|5079.77|5080.34|5080.34|5080.34|5080.34|5079.77|5079.77|0
1621952480000|2021-05-25 14:21:20|5049.55|5049.55|5049.77|5049.77|5049.77|5049.77|5049.55|5049.55|0
1621952490000|2021-05-25 14:21:30|5050.51|5050.51|5052.66|5052.66|5052.66|5052.66|5049.92|5049.92|0
1621942100000|2021-05-25 11:28:20|5080.27|5080.27|5080.96|5080.96|5080.96|5080.96|5080.27|5080.27|0
1621952500000|2021-05-25 14:21:40|5053.19|5053.19|5051.6|5051.6|5053.19|5053.19|5051.56|5051.56|0
1621952510000|2021-05-25 14:21:50|5052.72|5052.72|5052.51|5052.51|5052.72|5052.72|5052.51|5052.51|0
1621942150000|2021-05-25 11:29:10|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|5080.48|0
1621952520000|2021-05-25 14:22:00|5052.79|5052.79|5053.78|5053.78|5053.78|5053.78|5052.25|5052.25|0
1621952530000|2021-05-25 14:22:10|5053.56|5053.56|5051.52|5051.52|5053.56|5053.56|5051.52|5051.52|0
1621942170000|2021-05-25 11:29:30|5080.19|5080.19|5080.19|5080.19|5080.19|5080.19|5080.19|5080.19|0
1621952540000|2021-05-25 14:22:20|5051.81|5051.81|5053.23|5053.23|5053.23|5053.23|5051.81|5051.81|0
1621952550000|2021-05-25 14:22:30|5053.52|5053.52|5051.52|5051.52|5053.52|5053.52|5051.19|5051.19|0
1621942180000|2021-05-25 11:29:40|5079.52|5079.52|5079.23|5079.23|5079.52|5079.52|5078.94|5078.94|0
1621952560000|2021-05-25 14:22:40|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|0
1621942190000|2021-05-25 11:29:50|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|0
1621952570000|2021-05-25 14:22:50|5051.52|5051.52|5050.76|5050.76|5051.76|5051.76|5050.76|5050.76|0
1621952580000|2021-05-25 14:23:00|5051.05|5051.05|5049.75|5049.75|5051.05|5051.05|5049.75|5049.75|0
1621952590000|2021-05-25 14:23:10|5049.51|5049.51|5048.45|5048.45|5049.75|5049.75|5048.45|5048.45|0
1621942200000|2021-05-25 11:30:00|5078.82|5078.82|5078|5078|5078.82|5078.82|5078|5078|0
1621952600000|2021-05-25 14:23:20|5048.23|5048.23|5048.21|5048.21|5048.23|5048.23|5048.21|5048.21|0
1621952610000|2021-05-25 14:23:30|5047.53|5047.53|5047.32|5047.32|5047.53|5047.53|5047.32|5047.32|0
1621942220000|2021-05-25 11:30:20|5077.76|5077.76|5077.33|5077.33|5077.76|5077.76|5077.33|5077.33|0
1621952620000|2021-05-25 14:23:40|5047.61|5047.61|5047.82|5047.82|5047.82|5047.82|5047.61|5047.61|0
1621952630000|2021-05-25 14:23:50|5048.11|5048.11|5048.83|5048.83|5048.83|5048.83|5048.11|5048.11|0
1621942230000|2021-05-25 11:30:30|5077.62|5077.62|5077.33|5077.33|5077.62|5077.62|5077.33|5077.33|0
1621952640000|2021-05-25 14:24:00|5048.62|5048.62|5050.27|5050.27|5050.27|5050.27|5048.62|5048.62|0
1621952650000|2021-05-25 14:24:10|5050.56|5050.56|5051.01|5051.01|5051.01|5051.01|5050.56|5050.56|0
1621942250000|2021-05-25 11:30:50|5078.05|5078.05|5078.29|5078.29|5078.29|5078.29|5078.05|5078.05|0
1621952660000|2021-05-25 14:24:20|5051.73|5051.73|5051.54|5051.54|5051.73|5051.73|5051.25|5051.25|0
1621952680000|2021-05-25 14:24:40|5051.25|5051.25|5051.54|5051.54|5051.54|5051.54|5050.97|5050.97|0
1621942270000|2021-05-25 11:31:10|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|5077.71|0
1621952690000|2021-05-25 14:24:50|5051.78|5051.78|5052.31|5052.31|5052.31|5052.31|5051.78|5051.78|0
1621952700000|2021-05-25 14:25:00|5052.6|5052.6|5052.31|5052.31|5052.84|5052.84|5052.31|5052.31|0
1621942280000|2021-05-25 11:31:20|5078.29|5078.29|5078.29|5078.29|5078.29|5078.29|5078.29|5078.29|0
1621952710000|2021-05-25 14:25:10|5052.29|5052.29|5050.8|5050.8|5052.29|5052.29|5050.27|5050.27|0
1621952720000|2021-05-25 14:25:20|5051.25|5051.25|5051.69|5051.69|5052.26|5052.26|5051.25|5051.25|0
1621942300000|2021-05-25 11:31:40|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|5078.32|0
1621952730000|2021-05-25 14:25:30|5051.97|5051.97|5051.4|5051.4|5052.26|5052.26|5051.4|5051.4|0
1621952740000|2021-05-25 14:25:40|5051.97|5051.97|5051.99|5051.99|5051.99|5051.99|5051.97|5051.97|0
1621942310000|2021-05-25 11:31:50|5078.49|5078.49|5078.73|5078.73|5078.73|5078.73|5078.49|5078.49|0
1621952760000|2021-05-25 14:26:00|5051.34|5051.34|5050.59|5050.59|5051.34|5051.34|5050.58|5050.58|0
1621952770000|2021-05-25 14:26:10|5051.17|5051.17|5052.57|5052.57|5052.57|5052.57|5051.17|5051.17|0
1621942320000|2021-05-25 11:32:00|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|5078.49|0
1621952780000|2021-05-25 14:26:20|5052.33|5052.33|5051.37|5051.37|5052.33|5052.33|5051.37|5051.37|0
1621952790000|2021-05-25 14:26:30|5051.13|5051.13|5049.52|5049.52|5051.13|5051.13|5049.52|5049.52|0
1621942360000|2021-05-25 11:32:40|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|0
1621952800000|2021-05-25 14:26:40|5049.3|5049.3|5049.3|5049.3|5049.3|5049.3|5049.3|5049.3|0
1621952810000|2021-05-25 14:26:50|5049.09|5049.09|5049.09|5049.09|5049.09|5049.09|5048.51|5048.51|0
1621942390000|2021-05-25 11:33:10|5077.43|5077.43|5077.19|5077.19|5077.43|5077.43|5077.19|5077.19|0
1621952820000|2021-05-25 14:27:00|5050.29|5050.29|5051.99|5051.99|5051.99|5051.99|5050.29|5050.29|0
1621952830000|2021-05-25 14:27:10|5051.75|5051.75|5051.78|5051.78|5051.78|5051.78|5051.75|5051.75|0
1621942400000|2021-05-25 11:33:20|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|0
1621952840000|2021-05-25 14:27:20|5052.07|5052.07|5053.04|5053.04|5053.31|5053.31|5052.07|5052.07|0
1621952850000|2021-05-25 14:27:30|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|0
1621942430000|2021-05-25 11:33:50|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|0
1621952860000|2021-05-25 14:27:40|5054.04|5054.04|5054.04|5054.04|5054.04|5054.04|5054.04|5054.04|0
1621952870000|2021-05-25 14:27:50|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|0
1621942440000|2021-05-25 11:34:00|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|0
1621952880000|2021-05-25 14:28:00|5053.78|5053.78|5053.29|5053.29|5053.78|5053.78|5053.28|5053.28|0
1621952890000|2021-05-25 14:28:10|5053.07|5053.07|5054.7|5054.7|5054.7|5054.7|5053.07|5053.07|0
1621942450000|2021-05-25 11:34:10|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|0
1621952900000|2021-05-25 14:28:20|5055.28|5055.28|5054.22|5054.22|5055.3|5055.3|5054.22|5054.22|0
1621952910000|2021-05-25 14:28:30|5054.28|5054.28|5053.27|5053.27|5054.28|5054.28|5053.27|5053.27|0
1621942460000|2021-05-25 11:34:20|5077.07|5077.07|5076.54|5076.54|5077.07|5077.07|5076.54|5076.54|0
1621952930000|2021-05-25 14:28:50|5053.85|5053.85|5053.27|5053.27|5053.85|5053.85|5053.27|5053.27|0
1621952940000|2021-05-25 14:29:00|5052.98|5052.98|5050.49|5050.49|5052.98|5052.98|5050.49|5050.49|0
1621942480000|2021-05-25 11:34:40|5076.07|5076.07|5076.93|5076.93|5076.93|5076.93|5076.07|5076.07|0
1621952950000|2021-05-25 14:29:10|5050.25|5050.25|5050.76|5050.76|5051.05|5051.05|5050.23|5050.23|0
1621952970000|2021-05-25 14:29:30|5051.05|5051.05|5050.76|5050.76|5051.05|5051.05|5050.76|5050.76|0
1621942490000|2021-05-25 11:34:50|5075.85|5075.85|5075.85|5075.85|5075.85|5075.85|5075.85|5075.85|0
1621952980000|2021-05-25 14:29:40|5050.52|5050.52|5048.03|5048.03|5050.52|5050.52|5048.03|5048.03|0
1621952990000|2021-05-25 14:29:50|5047.99|5047.99|5050.2|5050.2|5050.2|5050.2|5047.97|5047.97|0
1621942500000|2021-05-25 11:35:00|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|0
1621953000000|2021-05-25 14:30:00|5049.96|5049.96|5050.24|5050.24|5050.45|5050.45|5049.96|5049.96|0
1621953010000|2021-05-25 14:30:10|5050.45|5050.45|5050.93|5050.93|5051.15|5051.15|5050.45|5050.45|0
1621942520000|2021-05-25 11:35:20|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|0
1621953020000|2021-05-25 14:30:20|5050.71|5050.71|5049.67|5049.67|5050.71|5050.71|5049.67|5049.67|0
1621953040000|2021-05-25 14:30:40|5050.25|5050.25|5050.24|5050.24|5050.25|5050.25|5050.24|5050.24|0
1621942530000|2021-05-25 11:35:30|5075.56|5075.56|5075.13|5075.13|5075.56|5075.56|5075.13|5075.13|0
1621953050000|2021-05-25 14:30:50|5049.78|5049.78|5048.76|5048.76|5049.78|5049.78|5048.76|5048.76|0
1621953060000|2021-05-25 14:31:00|5048.47|5048.47|5050.92|5050.92|5050.92|5050.92|5048.24|5048.24|0
1621942550000|2021-05-25 11:35:50|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|5075.42|0
1621953070000|2021-05-25 14:31:10|5051.14|5051.14|5049.89|5049.89|5051.14|5051.14|5049.89|5049.89|0
1621953080000|2021-05-25 14:31:20|5049.9|5049.9|5049.37|5049.37|5050.19|5050.19|5049.37|5049.37|0
1621942560000|2021-05-25 11:36:00|5075.63|5075.63|5075.87|5075.87|5075.87|5075.87|5075.63|5075.63|0
1621953090000|2021-05-25 14:31:30|5049.15|5049.15|5049.37|5049.37|5049.37|5049.37|5049.15|5049.15|0
1621953100000|2021-05-25 14:31:40|5049.61|5049.61|5050.85|5050.85|5050.85|5050.85|5049.61|5049.61|0
1621942590000|2021-05-25 11:36:30|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|0
1621953110000|2021-05-25 14:31:50|5050.87|5050.87|5049.63|5049.63|5050.87|5050.87|5049.63|5049.63|0
1621953120000|2021-05-25 14:32:00|5049.92|5049.92|5049.25|5049.25|5049.92|5049.92|5049.25|5049.25|0
1621942620000|2021-05-25 11:37:00|5075.59|5075.59|5074.82|5074.82|5075.61|5075.61|5074.82|5074.82|0
1621953130000|2021-05-25 14:32:10|5049.01|5049.01|5047.39|5047.39|5049.01|5049.01|5047.39|5047.39|0
1621953140000|2021-05-25 14:32:20|5046.46|5046.46|5044.27|5044.27|5046.46|5046.46|5044.24|5044.24|0
1621942630000|2021-05-25 11:37:10|5074.1|5074.1|5073.86|5073.86|5074.1|5074.1|5073.86|5073.86|0
1621953150000|2021-05-25 14:32:30|5044.29|5044.29|5045.32|5045.32|5045.32|5045.32|5044.29|5044.29|0
1621953160000|2021-05-25 14:32:40|5045.76|5045.76|5044.95|5044.95|5045.76|5045.76|5044.76|5044.76|0
1621942640000|2021-05-25 11:37:20|5073.84|5073.84|5073.12|5073.12|5073.84|5073.84|5073.12|5073.12|0
1621953170000|2021-05-25 14:32:50|5045.19|5045.19|5046.7|5046.7|5047.44|5047.44|5045.19|5045.19|0
1621953180000|2021-05-25 14:33:00|5046.48|5046.48|5045.36|5045.36|5046.48|5046.48|5045.36|5045.36|0
1621942670000|2021-05-25 11:37:50|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|0
1621953190000|2021-05-25 14:33:10|5045.39|5045.39|5046.14|5046.14|5046.14|5046.14|5045.39|5045.39|0
1621953200000|2021-05-25 14:33:20|5045.92|5045.92|5044.51|5044.51|5045.92|5045.92|5044.51|5044.51|0
1621942680000|2021-05-25 11:38:00|5072.11|5072.11|5071.83|5071.83|5072.11|5072.11|5071.54|5071.54|0
1621953210000|2021-05-25 14:33:30|5044.03|5044.03|5044.03|5044.03|5044.03|5044.03|5044.03|5044.03|0
1621953220000|2021-05-25 14:33:40|5044.27|5044.27|5044.77|5044.77|5044.77|5044.77|5044.27|5044.27|0
1621942690000|2021-05-25 11:38:10|5072.11|5072.11|5072.59|5072.59|5072.59|5072.59|5072.11|5072.11|0
1621953230000|2021-05-25 14:33:50|5045.06|5045.06|5044.75|5044.75|5045.06|5045.06|5044.31|5044.31|0
1621953240000|2021-05-25 14:34:00|5044.96|5044.96|5045.6|5045.6|5045.87|5045.87|5044.96|5044.96|0
1621942730000|2021-05-25 11:38:50|5071.94|5071.94|5072.16|5072.16|5072.16|5072.16|5071.94|5071.94|0
1621953250000|2021-05-25 14:34:10|5046.47|5046.47|5046.68|5046.68|5046.68|5046.68|5046.47|5046.47|0
1621953260000|2021-05-25 14:34:20|5046.97|5046.97|5047.21|5047.21|5047.21|5047.21|5046.92|5046.92|0
1621942760000|2021-05-25 11:39:20|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|5072.4|0
1621953270000|2021-05-25 14:34:30|5046.97|5046.97|5045.63|5045.63|5046.97|5046.97|5045.63|5045.63|0
1621953280000|2021-05-25 14:34:40|5045.61|5045.61|5045.35|5045.35|5045.61|5045.61|5045.35|5045.35|0
1621942790000|2021-05-25 11:39:50|5072.69|5072.69|5073.67|5073.67|5073.67|5073.67|5072.69|5072.69|0
1621953290000|2021-05-25 14:34:50|5045.64|5045.64|5044.87|5044.87|5045.85|5045.85|5044.87|5044.87|0
1621953300000|2021-05-25 14:35:00|5045.11|5045.11|5044.64|5044.64|5045.11|5045.11|5044.64|5044.64|0
1621942830000|2021-05-25 11:40:30|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|0
1621953310000|2021-05-25 14:35:10|5043.49|5043.49|5043.73|5043.73|5043.73|5043.73|5043.49|5043.49|0
1621953320000|2021-05-25 14:35:20|5043.96|5043.96|5044.64|5044.64|5044.64|5044.64|5043.96|5043.96|0
1621942880000|2021-05-25 11:41:20|5074.01|5074.01|5073.72|5073.72|5074.01|5074.01|5073.72|5073.72|0
1621953340000|2021-05-25 14:35:40|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|0
1621953350000|2021-05-25 14:35:50|5044.38|5044.38|5043.88|5043.88|5044.58|5044.58|5043.88|5043.88|0
1621942900000|2021-05-25 11:41:40|5073.48|5073.48|5073.45|5073.45|5073.48|5073.48|5073.45|5073.45|0
1621953360000|2021-05-25 14:36:00|5044.12|5044.12|5044.7|5044.7|5044.86|5044.86|5044.12|5044.12|0
1621953370000|2021-05-25 14:36:10|5044.94|5044.94|5044.63|5044.63|5045.15|5045.15|5044.63|5044.63|0
1621942910000|2021-05-25 11:41:50|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|0
1621953390000|2021-05-25 14:36:30|5044.39|5044.39|5042.73|5042.73|5044.39|5044.39|5042.73|5042.73|0
1621953400000|2021-05-25 14:36:40|5042.56|5042.56|5042.27|5042.27|5042.56|5042.56|5042.27|5042.27|0
1621942930000|2021-05-25 11:42:10|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|0
1621953410000|2021-05-25 14:36:50|5042.03|5042.03|5040.84|5040.84|5042.03|5042.03|5040.84|5040.84|0
1621953420000|2021-05-25 14:37:00|5041.08|5041.08|5042.46|5042.46|5042.71|5042.71|5041.08|5041.08|0
1621942940000|2021-05-25 11:42:20|5072.78|5072.78|5072.18|5072.18|5072.78|5072.78|5072.18|5072.18|0
1621953430000|2021-05-25 14:37:10|5042.7|5042.7|5044|5044|5044.09|5044.09|5042.7|5042.7|0
1621953440000|2021-05-25 14:37:20|5043.98|5043.98|5043.45|5043.45|5043.98|5043.98|5043.45|5043.45|0
1621942960000|2021-05-25 11:42:40|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|0
1621953450000|2021-05-25 14:37:30|5043.24|5043.24|5043.24|5043.24|5043.48|5043.48|5043.24|5043.24|0
1621953460000|2021-05-25 14:37:40|5043.02|5043.02|5043.02|5043.02|5043.02|5043.02|5043.02|5043.02|0
1621942970000|2021-05-25 11:42:50|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|0
1621953470000|2021-05-25 14:37:50|5043.31|5043.31|5042.57|5042.57|5043.31|5043.31|5042.57|5042.57|0
1621953480000|2021-05-25 14:38:00|5042.78|5042.78|5043.02|5043.02|5043.26|5043.26|5042.78|5042.78|0
1621942980000|2021-05-25 11:43:00|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|0
1621953490000|2021-05-25 14:38:10|5043.24|5043.24|5044.13|5044.13|5044.13|5044.13|5043.02|5043.02|0
1621953500000|2021-05-25 14:38:20|5044.63|5044.63|5045.3|5045.3|5045.73|5045.73|5044.63|5044.63|0
1621942990000|2021-05-25 11:43:10|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|0
1621953510000|2021-05-25 14:38:30|5045.06|5045.06|5045.54|5045.54|5045.54|5045.54|5045.06|5045.06|0
1621953520000|2021-05-25 14:38:40|5045.01|5045.01|5045.3|5045.3|5045.75|5045.75|5045.01|5045.01|0
1621943000000|2021-05-25 11:43:20|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|5070.36|0
1621953530000|2021-05-25 14:38:50|5045.01|5045.01|5044.1|5044.1|5045.01|5045.01|5043.86|5043.86|0
1621953540000|2021-05-25 14:39:00|5044.07|5044.07|5044.48|5044.48|5044.48|5044.48|5044.03|5044.03|0
1621943010000|2021-05-25 11:43:30|5070.12|5070.12|5070.86|5070.86|5070.86|5070.86|5070.12|5070.12|0
1621953550000|2021-05-25 14:39:10|5044.24|5044.24|5045.99|5045.99|5045.99|5045.99|5044.24|5044.24|0
1621953570000|2021-05-25 14:39:30|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|0
1621943020000|2021-05-25 11:43:40|5070.84|5070.84|5071.06|5071.06|5071.06|5071.06|5070.84|5070.84|0
1621953580000|2021-05-25 14:39:40|5046.26|5046.26|5046.71|5046.71|5047.41|5047.41|5046.26|5046.26|0
1621953590000|2021-05-25 14:39:50|5047.53|5047.53|5047.53|5047.53|5047.53|5047.53|5047.53|5047.53|0
1621943030000|2021-05-25 11:43:50|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|0
1621953600000|2021-05-25 14:40:00|5047.75|5047.75|5048.04|5048.04|5048.04|5048.04|5047.75|5047.75|0
1621953610000|2021-05-25 14:40:10|5047.56|5047.56|5045.08|5045.08|5047.56|5047.56|5045.08|5045.08|0
1621943050000|2021-05-25 11:44:10|5071.38|5071.38|5071.7|5071.7|5071.72|5071.72|5071.38|5071.38|0
1621953620000|2021-05-25 14:40:20|5045.07|5045.07|5045.28|5045.28|5045.28|5045.28|5044.83|5044.83|0
1621953630000|2021-05-25 14:40:30|5045.52|5045.52|5046.03|5046.03|5046.24|5046.24|5045.52|5045.52|0
1621943060000|2021-05-25 11:44:20|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|0
1621953640000|2021-05-25 14:40:40|5046.53|5046.53|5046.75|5046.75|5047.2|5047.2|5046.53|5046.53|0
1621953650000|2021-05-25 14:40:50|5046.53|5046.53|5047.03|5047.03|5047.03|5047.03|5046.53|5046.53|0
1621943070000|2021-05-25 11:44:30|5071.96|5071.96|5072.2|5072.2|5072.44|5072.44|5071.96|5071.96|0
1621953660000|2021-05-25 14:41:00|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|0
1621953670000|2021-05-25 14:41:10|5046.26|5046.26|5045.8|5045.8|5046.26|5046.26|5045.8|5045.8|0
1621943080000|2021-05-25 11:44:40|5071.98|5071.98|5072.27|5072.27|5072.27|5072.27|5071.98|5071.98|0
1621953690000|2021-05-25 14:41:30|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|0
1621953700000|2021-05-25 14:41:40|5045.97|5045.97|5044.94|5044.94|5045.97|5045.97|5044.94|5044.94|0
1621943090000|2021-05-25 11:44:50|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|0
1621953710000|2021-05-25 14:41:50|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|0
1621953720000|2021-05-25 14:42:00|5044.24|5044.24|5044.77|5044.77|5044.77|5044.77|5044.24|5044.24|0
1621953730000|2021-05-25 14:42:10|5045.01|5045.01|5044.03|5044.03|5045.23|5045.23|5044.03|5044.03|0
1621943100000|2021-05-25 11:45:00|5072.05|5072.05|5072.01|5072.01|5072.05|5072.05|5072.01|5072.01|0
1621953740000|2021-05-25 14:42:20|5044.02|5044.02|5044.28|5044.28|5044.5|5044.5|5043.73|5043.73|0
1621953750000|2021-05-25 14:42:30|5044.3|5044.3|5044.73|5044.73|5044.73|5044.73|5044.3|5044.3|0
1621943130000|2021-05-25 11:45:30|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|5072.25|0
1621953760000|2021-05-25 14:42:40|5044.97|5044.97|5045.5|5045.5|5045.5|5045.5|5044.97|5044.97|0
1621953770000|2021-05-25 14:42:50|5045.26|5045.26|5045.79|5045.79|5045.79|5045.79|5045.26|5045.26|0
1621943140000|2021-05-25 11:45:40|5072.48|5072.48|5072.72|5072.72|5072.72|5072.72|5072.48|5072.48|0
1621953780000|2021-05-25 14:43:00|5045.5|5045.5|5045.24|5045.24|5045.82|5045.82|5045.22|5045.22|0
1621953790000|2021-05-25 14:43:10|5045.03|5045.03|5043.8|5043.8|5045.03|5045.03|5043.8|5043.8|0
1621943160000|2021-05-25 11:46:00|5072.96|5072.96|5073.54|5073.54|5073.54|5073.54|5072.96|5072.96|0
1621953800000|2021-05-25 14:43:20|5043.51|5043.51|5042.7|5042.7|5043.51|5043.51|5042.7|5042.7|0
1621953810000|2021-05-25 14:43:30|5042.99|5042.99|5041.9|5041.9|5042.99|5042.99|5041.9|5041.9|0
1621943190000|2021-05-25 11:46:30|5074.64|5074.64|5074.68|5074.68|5074.68|5074.68|5074.64|5074.64|0
1621953820000|2021-05-25 14:43:40|5041.43|5041.43|5042.29|5042.29|5042.29|5042.29|5041.43|5041.43|0
1621953840000|2021-05-25 14:44:00|5042.08|5042.08|5041.86|5041.86|5042.08|5042.08|5041.86|5041.86|0
1621943200000|2021-05-25 11:46:40|5074.44|5074.44|5074.97|5074.97|5074.97|5074.97|5074.44|5074.44|0
1621953850000|2021-05-25 14:44:10|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|0
1621953860000|2021-05-25 14:44:20|5042.32|5042.32|5044.26|5044.26|5044.26|5044.26|5042.32|5042.32|0
1621943230000|2021-05-25 11:47:10|5074.68|5074.68|5073.94|5073.94|5074.68|5074.68|5073.94|5073.94|0
1621953870000|2021-05-25 14:44:30|5044.47|5044.47|5043.95|5043.95|5044.47|5044.47|5043.95|5043.95|0
1621953880000|2021-05-25 14:44:40|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|0
1621943240000|2021-05-25 11:47:20|5073.7|5073.7|5073.41|5073.41|5073.7|5073.7|5073.41|5073.41|0
1621953890000|2021-05-25 14:44:50|5043.97|5043.97|5042.7|5042.7|5043.97|5043.97|5042.7|5042.7|0
1621953900000|2021-05-25 14:45:00|5043.23|5043.23|5043.49|5043.49|5044.26|5044.26|5043.23|5043.23|0
1621943260000|2021-05-25 11:47:40|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|0
1621953910000|2021-05-25 14:45:10|5042.91|5042.91|5042.67|5042.67|5042.91|5042.91|5042.67|5042.67|0
1621953920000|2021-05-25 14:45:20|5042.99|5042.99|5043.67|5043.67|5043.67|5043.67|5042.99|5042.99|0
1621943300000|2021-05-25 11:48:20|5072.99|5072.99|5073.21|5073.21|5073.21|5073.21|5072.99|5072.99|0
1621953930000|2021-05-25 14:45:30|5043.24|5043.24|5042.55|5042.55|5043.24|5043.24|5042.55|5042.55|0
1621953940000|2021-05-25 14:45:40|5042.33|5042.33|5042.55|5042.55|5042.55|5042.55|5042.33|5042.33|0
1621943330000|2021-05-25 11:48:50|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|0
1621953950000|2021-05-25 14:45:50|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|0
1621953960000|2021-05-25 14:46:00|5041.97|5041.97|5040.84|5040.84|5041.97|5041.97|5040.84|5040.84|0
1621943340000|2021-05-25 11:49:00|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|5073.5|0
1621953970000|2021-05-25 14:46:10|5040.27|5040.27|5040.27|5040.27|5040.27|5040.27|5040.27|5040.27|0
1621953980000|2021-05-25 14:46:20|5040.7|5040.7|5039.33|5039.33|5040.94|5040.94|5039.33|5039.33|0
1621943360000|2021-05-25 11:49:20|5072.13|5072.13|5071.32|5071.32|5072.13|5072.13|5071.32|5071.32|0
1621953990000|2021-05-25 14:46:30|5039.57|5039.57|5036.29|5036.29|5039.57|5039.57|5036.29|5036.29|0
1621954000000|2021-05-25 14:46:40|5037.27|5037.27|5037.44|5037.44|5037.73|5037.73|5037.23|5037.23|0
1621954020000|2021-05-25 14:47:00|5037.2|5037.2|5037.17|5037.17|5037.44|5037.44|5037.15|5037.15|0
1621943410000|2021-05-25 11:50:10|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|0
1621954030000|2021-05-25 14:47:10|5037.16|5037.16|5037.43|5037.43|5037.43|5037.43|5036.89|5036.89|0
1621954040000|2021-05-25 14:47:20|5037.19|5037.19|5038.13|5038.13|5038.13|5038.13|5037.19|5037.19|0
1621943420000|2021-05-25 11:50:20|5072.08|5072.08|5072.3|5072.3|5072.3|5072.3|5072.08|5072.08|0
1621954050000|2021-05-25 14:47:30|5037.91|5037.91|5037.91|5037.91|5037.91|5037.91|5037.91|5037.91|0
1621954060000|2021-05-25 14:47:40|5037.67|5037.67|5036.63|5036.63|5037.67|5037.67|5036.63|5036.63|0
1621943430000|2021-05-25 11:50:30|5071.72|5071.72|5072.16|5072.16|5072.16|5072.16|5071.72|5071.72|0
1621954070000|2021-05-25 14:47:50|5036.87|5036.87|5037.11|5037.11|5037.11|5037.11|5036.87|5036.87|0
1621954080000|2021-05-25 14:48:00|5037.15|5037.15|5037.13|5037.13|5037.58|5037.58|5037.13|5037.13|0
1621943440000|2021-05-25 11:50:40|5072.39|5072.39|5072.18|5072.18|5072.39|5072.39|5072.18|5072.18|0
1621954090000|2021-05-25 14:48:10|5037.41|5037.41|5036.45|5036.45|5037.41|5037.41|5036.45|5036.45|0
1621954110000|2021-05-25 14:48:30|5036.48|5036.48|5037.99|5037.99|5037.99|5037.99|5036.48|5036.48|0
1621943460000|2021-05-25 11:51:00|5072.47|5072.47|5072.44|5072.44|5072.47|5072.47|5072.44|5072.44|0
1621954130000|2021-05-25 14:48:50|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|0
1621954140000|2021-05-25 14:49:00|5038.21|5038.21|5038.21|5038.21|5038.21|5038.21|5038.21|5038.21|0
1621943470000|2021-05-25 11:51:10|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|5072.23|0
1621954150000|2021-05-25 14:49:10|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|0
1621954160000|2021-05-25 14:49:20|5037.78|5037.78|5036.53|5036.53|5037.78|5037.78|5036.53|5036.53|0
1621943480000|2021-05-25 11:51:20|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|5072.8|0
1621954170000|2021-05-25 14:49:30|5036.08|5036.08|5036.73|5036.73|5036.73|5036.73|5036.08|5036.08|0
1621943510000|2021-05-25 11:51:50|5073.02|5073.02|5073.26|5073.26|5073.26|5073.26|5073.02|5073.02|0
1621954180000|2021-05-25 14:49:40|5036.3|5036.3|5036.23|5036.23|5036.53|5036.53|5035.94|5035.94|0
1621954190000|2021-05-25 14:49:50|5036.52|5036.52|5037.35|5037.35|5037.47|5037.47|5036.52|5036.52|0
1621943520000|2021-05-25 11:52:00|5073.48|5073.48|5073.71|5073.71|5073.71|5073.71|5073.48|5073.48|0
1621954200000|2021-05-25 14:50:00|5037.31|5037.31|5036.75|5036.75|5037.31|5037.31|5035.94|5035.94|0
1621954210000|2021-05-25 14:50:10|5036.54|5036.54|5037.52|5037.52|5037.52|5037.52|5036.54|5036.54|0
1621943530000|2021-05-25 11:52:10|5073.93|5073.93|5073.97|5073.97|5073.97|5073.97|5073.93|5073.93|0
1621954230000|2021-05-25 14:50:30|5037.23|5037.23|5036.54|5036.54|5037.23|5037.23|5036.54|5036.54|0
1621954240000|2021-05-25 14:50:40|5036.3|5036.3|5036.34|5036.34|5036.38|5036.38|5036.08|5036.08|0
1621943540000|2021-05-25 11:52:20|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1621954250000|2021-05-25 14:50:50|5036.57|5036.57|5037.1|5037.1|5037.1|5037.1|5036.57|5036.57|0
1621954260000|2021-05-25 14:51:00|5037.32|5037.32|5036.12|5036.12|5037.32|5037.32|5036.12|5036.12|0
1621943550000|2021-05-25 11:52:30|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|0
1621954270000|2021-05-25 14:51:10|5035.83|5035.83|5035.06|5035.06|5035.83|5035.83|5035.06|5035.06|0
1621954280000|2021-05-25 14:51:20|5035.35|5035.35|5035.88|5035.88|5035.88|5035.88|5035.35|5035.35|0
1621943570000|2021-05-25 11:52:50|5073.93|5073.93|5074.44|5074.44|5074.44|5074.44|5073.93|5073.93|0
1621954290000|2021-05-25 14:51:30|5035.4|5035.4|5034.81|5034.81|5035.4|5035.4|5034.81|5034.81|0
1621954300000|2021-05-25 14:51:40|5034.57|5034.57|5033.6|5033.6|5034.57|5034.57|5033.12|5033.12|0
1621943580000|2021-05-25 11:53:00|5075.35|5075.35|5076.43|5076.43|5076.43|5076.43|5075.35|5075.35|0
1621954310000|2021-05-25 14:51:50|5033.89|5033.89|5033.92|5033.92|5034.16|5034.16|5033.42|5033.42|0
1621954320000|2021-05-25 14:52:00|5034.45|5034.45|5034.21|5034.21|5034.45|5034.45|5034.21|5034.21|0
1621943640000|2021-05-25 11:54:00|5076.14|5076.14|5076.43|5076.43|5076.43|5076.43|5076.14|5076.14|0
1621954330000|2021-05-25 14:52:10|5034.25|5034.25|5034.96|5034.96|5034.96|5034.96|5034.03|5034.03|0
1621954340000|2021-05-25 14:52:20|5035.54|5035.54|5036|5036|5036.43|5036.43|5035.54|5035.54|0
1621943650000|2021-05-25 11:54:10|5075.95|5075.95|5076.19|5076.19|5076.19|5076.19|5075.95|5075.95|0
1621954350000|2021-05-25 14:52:30|5035.42|5035.42|5035.71|5035.71|5036|5036|5035.42|5035.42|0
1621954360000|2021-05-25 14:52:40|5035.69|5035.69|5034.42|5034.42|5035.69|5035.69|5034.42|5034.42|0
1621943670000|2021-05-25 11:54:30|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|0
1621954370000|2021-05-25 14:52:50|5034.66|5034.66|5033.46|5033.46|5034.66|5034.66|5033.46|5033.46|0
1621954380000|2021-05-25 14:53:00|5033.17|5033.17|5032.41|5032.41|5033.17|5033.17|5032.41|5032.41|0
1621954390000|2021-05-25 14:53:10|5032.65|5032.65|5033.16|5033.16|5033.59|5033.59|5032.65|5032.65|0
1621943700000|2021-05-25 11:55:00|5075.02|5075.02|5075.02|5075.02|5075.02|5075.02|5075.02|5075.02|0
1621954400000|2021-05-25 14:53:20|5033.45|5033.45|5033.45|5033.45|5033.45|5033.45|5033.45|5033.45|0
1621954410000|2021-05-25 14:53:30|5033.66|5033.66|5033.66|5033.66|5033.66|5033.66|5033.66|5033.66|0
1621943710000|2021-05-25 11:55:10|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1621954420000|2021-05-25 14:53:40|5033.37|5033.37|5031.31|5031.31|5033.37|5033.37|5031.31|5031.31|0
1621954430000|2021-05-25 14:53:50|5031.55|5031.55|5031.31|5031.31|5031.55|5031.55|5031.31|5031.31|0
1621943720000|2021-05-25 11:55:20|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|5074.51|0
1621954440000|2021-05-25 14:54:00|5031.84|5031.84|5031.11|5031.11|5031.84|5031.84|5031.11|5031.11|0
1621954450000|2021-05-25 14:54:10|5030.82|5030.82|5030.82|5030.82|5030.82|5030.82|5030.82|5030.82|0
1621943730000|2021-05-25 11:55:30|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|0
1621954460000|2021-05-25 14:54:20|5030.53|5030.53|5030.56|5030.56|5030.77|5030.77|5030.52|5030.52|0
1621954470000|2021-05-25 14:54:30|5029.98|5029.98|5030.56|5030.56|5030.56|5030.56|5029.98|5029.98|0
1621943740000|2021-05-25 11:55:40|5074.81|5074.81|5075.02|5075.02|5075.02|5075.02|5074.81|5074.81|0
1621954480000|2021-05-25 14:54:40|5030.77|5030.77|5031.06|5031.06|5031.06|5031.06|5030.77|5030.77|0
1621954500000|2021-05-25 14:55:00|5031.35|5031.35|5032.13|5032.13|5032.33|5032.33|5031.35|5031.35|0
1621943750000|2021-05-25 11:55:50|5075.04|5075.04|5075.09|5075.09|5075.09|5075.09|5075.04|5075.04|0
1621954510000|2021-05-25 14:55:10|5030.84|5030.84|5030.61|5030.61|5030.84|5030.84|5030.61|5030.61|0
1621954520000|2021-05-25 14:55:20|5030.85|5030.85|5030.85|5030.85|5030.85|5030.85|5030.85|5030.85|0
1621943760000|2021-05-25 11:56:00|5075.11|5075.11|5075.12|5075.12|5075.12|5075.12|5075.11|5075.11|0
1621954530000|2021-05-25 14:55:30|5031.29|5031.29|5032.08|5032.08|5032.08|5032.08|5031.29|5031.29|0
1621954540000|2021-05-25 14:55:40|5031.86|5031.86|5031.29|5031.29|5031.86|5031.86|5031.29|5031.29|0
1621943770000|2021-05-25 11:56:10|5075.13|5075.13|5075.12|5075.12|5075.13|5075.13|5075.12|5075.12|0
1621954560000|2021-05-25 14:56:00|5031.5|5031.5|5031.05|5031.05|5031.72|5031.72|5031.05|5031.05|0
1621954570000|2021-05-25 14:56:10|5030.76|5030.76|5031.29|5031.29|5031.29|5031.29|5030.47|5030.47|0
1621943780000|2021-05-25 11:56:20|5075.34|5075.34|5075.07|5075.07|5075.57|5075.57|5075.07|5075.07|0
1621954580000|2021-05-25 14:56:20|5031|5031|5030.19|5030.19|5031|5031|5030.19|5030.19|0
1621954590000|2021-05-25 14:56:30|5030.43|5030.43|5031.46|5031.46|5031.46|5031.46|5030.43|5030.43|0
1621943790000|2021-05-25 11:56:30|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|0
1621954600000|2021-05-25 14:56:40|5032.01|5032.01|5032|5032|5032.23|5032.23|5032|5032|0
1621943820000|2021-05-25 11:57:00|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|0
1621954610000|2021-05-25 14:56:50|5031.78|5031.78|5031.2|5031.2|5031.78|5031.78|5031.2|5031.2|0
1621943830000|2021-05-25 11:57:10|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|0
1621954620000|2021-05-25 14:57:00|5031.22|5031.22|5030.98|5030.98|5031.22|5031.22|5030.74|5030.74|0
1621954630000|2021-05-25 14:57:10|5030.74|5030.74|5030.74|5030.74|5030.74|5030.74|5030.74|5030.74|0
1621943850000|2021-05-25 11:57:30|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|0
1621954640000|2021-05-25 14:57:20|5030.95|5030.95|5030.74|5030.74|5031.32|5031.32|5030.46|5030.46|0
1621954650000|2021-05-25 14:57:30|5030.98|5030.98|5030|5030|5030.98|5030.98|5030|5030|0
1621943860000|2021-05-25 11:57:40|5074.87|5074.87|5074.87|5074.87|5074.87|5074.87|5074.87|5074.87|0
1621954660000|2021-05-25 14:57:40|5029.57|5029.57|5028.8|5028.8|5029.57|5029.57|5028.8|5028.8|0
1621954670000|2021-05-25 14:57:50|5028.51|5028.51|5027.84|5027.84|5028.51|5028.51|5027.84|5027.84|0
1621943880000|2021-05-25 11:58:00|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|5074.63|0
1621954680000|2021-05-25 14:58:00|5026.88|5026.88|5028.67|5028.67|5028.67|5028.67|5026.88|5026.88|0
1621954690000|2021-05-25 14:58:10|5028.2|5028.2|5026.95|5026.95|5028.2|5028.2|5026.95|5026.95|0
1621943900000|2021-05-25 11:58:20|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|0
1621954700000|2021-05-25 14:58:20|5026.73|5026.73|5026.46|5026.46|5026.73|5026.73|5025.99|5025.99|0
1621954710000|2021-05-25 14:58:30|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|0
1621943920000|2021-05-25 11:58:40|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|0
1621954720000|2021-05-25 14:58:40|5026.24|5026.24|5025.95|5025.95|5026.24|5026.24|5025.95|5025.95|0
1621954740000|2021-05-25 14:59:00|5025.48|5025.48|5024.33|5024.33|5025.48|5025.48|5024.33|5024.33|0
1621943930000|2021-05-25 11:58:50|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|5074.1|0
1621954750000|2021-05-25 14:59:10|5024.32|5024.32|5024.52|5024.52|5024.52|5024.52|5024.3|5024.3|0
1621954760000|2021-05-25 14:59:20|5024.76|5024.76|5024.34|5024.34|5025.06|5025.06|5024.34|5024.34|0
1621943940000|2021-05-25 11:59:00|5074.09|5074.09|5074.09|5074.09|5074.09|5074.09|5074.09|5074.09|0
1621954780000|2021-05-25 14:59:40|5024.81|5024.81|5025.03|5025.03|5025.03|5025.03|5024.81|5024.81|0
1621954790000|2021-05-25 14:59:50|5024.38|5024.38|5026.08|5026.08|5026.08|5026.08|5024.38|5024.38|0
1621943950000|2021-05-25 11:59:10|5074.16|5074.16|5073.87|5073.87|5074.16|5074.16|5073.87|5073.87|0
1621954800000|2021-05-25 15:00:00|5025.65|5025.65|5025.57|5025.57|5026.32|5026.32|5025.57|5025.57|0
1621954810000|2021-05-25 15:00:10|5025.28|5025.28|5024.46|5024.46|5025.28|5025.28|5024.46|5024.46|0
1621943960000|2021-05-25 11:59:20|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|0
1621954820000|2021-05-25 15:00:20|5024.92|5024.92|5024.34|5024.34|5024.92|5024.92|5024.34|5024.34|0
1621954830000|2021-05-25 15:00:30|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|0
1621943980000|2021-05-25 11:59:40|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|0
1621954840000|2021-05-25 15:00:40|5024.11|5024.11|5023.5|5023.5|5024.64|5024.64|5023.5|5023.5|0
1621954850000|2021-05-25 15:00:50|5023.72|5023.72|5023.72|5023.72|5023.72|5023.72|5023.72|5023.72|0
1621944000000|2021-05-25 12:00:00|5073.58|5073.58|5074.33|5074.33|5074.33|5074.33|5073.58|5073.58|0
1621954860000|2021-05-25 15:01:00|5023.93|5023.93|5024.19|5024.19|5025.07|5025.07|5023.93|5023.93|0
1621954870000|2021-05-25 15:01:10|5024.4|5024.4|5023.9|5023.9|5024.4|5024.4|5023.9|5023.9|0
1621944010000|2021-05-25 12:00:10|5074.29|5074.29|5073.73|5073.73|5074.81|5074.81|5073.73|5073.73|0
1621954880000|2021-05-25 15:01:20|5024.38|5024.38|5022.55|5022.55|5024.42|5024.42|5022.55|5022.55|0
1621954890000|2021-05-25 15:01:30|5022.53|5022.53|5021.98|5021.98|5022.53|5022.53|5021.98|5021.98|0
1621944020000|2021-05-25 12:00:20|5073.95|5073.95|5074.53|5074.53|5074.53|5074.53|5073.95|5073.95|0
1621954900000|2021-05-25 15:01:40|5021.97|5021.97|5021.97|5021.97|5021.97|5021.97|5021.97|5021.97|0
1621954910000|2021-05-25 15:01:50|5022.18|5022.18|5022.9|5022.9|5022.9|5022.9|5022.18|5022.18|0
1621944040000|2021-05-25 12:00:40|5074.74|5074.74|5075.03|5075.03|5075.03|5075.03|5074.74|5074.74|0
1621954920000|2021-05-25 15:02:00|5023.12|5023.12|5020.55|5020.55|5023.12|5023.12|5020.55|5020.55|0
1621954930000|2021-05-25 15:02:10|5020.99|5020.99|5021.75|5021.75|5021.75|5021.75|5020.99|5020.99|0
1621944060000|2021-05-25 12:01:00|5075.06|5075.06|5076.02|5076.02|5076.02|5076.02|5075.06|5075.06|0
1621954940000|2021-05-25 15:02:20|5021.08|5021.08|5020.41|5020.41|5021.08|5021.08|5020.41|5020.41|0
1621954950000|2021-05-25 15:02:30|5020.65|5020.65|5020.81|5020.81|5021.05|5021.05|5020.38|5020.38|0
1621944070000|2021-05-25 12:01:10|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|5076.31|0
1621954960000|2021-05-25 15:02:40|5020.82|5020.82|5020.08|5020.08|5021.06|5021.06|5020.08|5020.08|0
1621954970000|2021-05-25 15:02:50|5020.29|5020.29|5020.53|5020.53|5020.77|5020.77|5020.29|5020.29|0
1621944090000|2021-05-25 12:01:30|5076.79|5076.79|5077.08|5077.08|5077.08|5077.08|5076.79|5076.79|0
1621954990000|2021-05-25 15:03:10|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|0
1621955000000|2021-05-25 15:03:20|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|0
1621944100000|2021-05-25 12:01:40|5077.1|5077.1|5077.41|5077.41|5077.41|5077.41|5077.1|5077.1|0
1621955010000|2021-05-25 15:03:30|5020.82|5020.82|5019|5019|5020.82|5020.82|5018.76|5018.76|0
1621955020000|2021-05-25 15:03:40|5018.71|5018.71|5015.29|5015.29|5018.71|5018.71|5015.29|5015.29|0
1621944110000|2021-05-25 12:01:50|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|0
1621955030000|2021-05-25 15:03:50|5015.08|5015.08|5014.37|5014.37|5016.25|5016.25|5014.37|5014.37|0
1621955040000|2021-05-25 15:04:00|5014.85|5014.85|5014.9|5014.9|5016.02|5016.02|5014.85|5014.85|0
1621944120000|2021-05-25 12:02:00|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|5077.18|0
1621955050000|2021-05-25 15:04:10|5015.13|5015.13|5014.77|5014.77|5015.35|5015.35|5014.77|5014.77|0
1621955060000|2021-05-25 15:04:20|5014.76|5014.76|5013.47|5013.47|5014.76|5014.76|5013.47|5013.47|0
1621944130000|2021-05-25 12:02:10|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|5077.17|0
1621955070000|2021-05-25 15:04:30|5013.46|5013.46|5013.13|5013.13|5013.46|5013.46|5013.13|5013.13|0
1621955080000|2021-05-25 15:04:40|5012.44|5012.44|5010.92|5010.92|5012.44|5012.44|5010.68|5010.68|0
1621944140000|2021-05-25 12:02:20|5076.93|5076.93|5075.75|5075.75|5076.93|5076.93|5075.75|5075.75|0
1621955090000|2021-05-25 15:04:50|5010.68|5010.68|5011.59|5011.59|5011.59|5011.59|5010.68|5010.68|0
1621955100000|2021-05-25 15:05:00|5011.14|5011.14|5011.43|5011.43|5011.64|5011.64|5009.94|5009.94|0
1621944180000|2021-05-25 12:03:00|5075.51|5075.51|5075.73|5075.73|5075.73|5075.73|5075.51|5075.51|0
1621955110000|2021-05-25 15:05:10|5010.73|5010.73|5008.98|5008.98|5010.73|5010.73|5008.74|5008.74|0
1621955120000|2021-05-25 15:05:20|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|0
1621944200000|2021-05-25 12:03:20|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|0
1621955130000|2021-05-25 15:05:30|5008.98|5008.98|5008.33|5008.33|5008.98|5008.98|5007.61|5007.61|0
1621955140000|2021-05-25 15:05:40|5008.55|5008.55|5008.78|5008.78|5008.79|5008.79|5008.33|5008.33|0
1621944210000|2021-05-25 12:03:30|5075.39|5075.39|5075.39|5075.39|5075.39|5075.39|5075.39|5075.39|0
1621955150000|2021-05-25 15:05:50|5009.07|5009.07|5008.83|5008.83|5009.07|5009.07|5008.83|5008.83|0
1621955160000|2021-05-25 15:06:00|5007.96|5007.96|5007.28|5007.28|5007.96|5007.96|5007|5007|0
1621944250000|2021-05-25 12:04:10|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|0
1621955180000|2021-05-25 15:06:20|5007.49|5007.49|5007.5|5007.5|5007.53|5007.53|5007.49|5007.49|0
1621955190000|2021-05-25 15:06:30|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|0
1621944290000|2021-05-25 12:04:50|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|0
1621955200000|2021-05-25 15:06:40|5007.97|5007.97|5008.2|5008.2|5008.2|5008.2|5007.96|5007.96|0
1621955210000|2021-05-25 15:06:50|5008.41|5008.41|5008.17|5008.17|5008.41|5008.41|5008.17|5008.17|0
1621955220000|2021-05-25 15:07:00|5008.14|5008.14|5008.67|5008.67|5009.54|5009.54|5008.14|5008.14|0
1621944300000|2021-05-25 12:05:00|5075.42|5075.42|5074.92|5074.92|5075.42|5075.42|5074.92|5074.92|0
1621955230000|2021-05-25 15:07:10|5008.89|5008.89|5008.01|5008.01|5008.89|5008.89|5008.01|5008.01|0
1621955240000|2021-05-25 15:07:20|5007.77|5007.77|5008.75|5008.75|5008.79|5008.79|5007.77|5007.77|0
1621944320000|2021-05-25 12:05:20|5075.16|5075.16|5076.48|5076.48|5076.48|5076.48|5075.16|5075.16|0
1621955250000|2021-05-25 15:07:30|5009.93|5009.93|5011.87|5011.87|5011.87|5011.87|5009.93|5009.93|0
1621955260000|2021-05-25 15:07:40|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|5011.41|5011.41|0
1621944370000|2021-05-25 12:06:10|5076.7|5076.7|5076.7|5076.7|5076.7|5076.7|5076.7|5076.7|0
1621955270000|2021-05-25 15:07:50|5011.87|5011.87|5012.67|5012.67|5012.67|5012.67|5011.87|5011.87|0
1621955280000|2021-05-25 15:08:00|5012.68|5012.68|5012.47|5012.47|5012.92|5012.92|5012.47|5012.47|0
1621944410000|2021-05-25 12:06:50|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|0
1621955290000|2021-05-25 15:08:10|5012.23|5012.23|5013.42|5013.42|5013.75|5013.75|5012.01|5012.01|0
1621955300000|2021-05-25 15:08:20|5012.91|5012.91|5014.28|5014.28|5014.28|5014.28|5012.91|5012.91|0
1621944430000|2021-05-25 12:07:10|5077.2|5077.2|5077.97|5077.97|5077.97|5077.97|5077.2|5077.2|0
1621955310000|2021-05-25 15:08:30|5014.5|5014.5|5014.28|5014.28|5014.5|5014.5|5013.99|5013.99|0
1621955320000|2021-05-25 15:08:40|5014.07|5014.07|5014.07|5014.07|5014.07|5014.07|5014.07|5014.07|0
1621944440000|2021-05-25 12:07:20|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|5077.98|0
1621955330000|2021-05-25 15:08:50|5013.49|5013.49|5013.8|5013.8|5013.8|5013.8|5012.07|5012.07|0
1621955340000|2021-05-25 15:09:00|5014.02|5014.02|5015.82|5015.82|5015.82|5015.82|5014.02|5014.02|0
1621944450000|2021-05-25 12:07:30|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|0
1621955350000|2021-05-25 15:09:10|5015.53|5015.53|5016.44|5016.44|5016.44|5016.44|5015.53|5015.53|0
1621955360000|2021-05-25 15:09:20|5016.22|5016.22|5015.24|5015.24|5016.44|5016.44|5015.24|5015.24|0
1621944490000|2021-05-25 12:08:10|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|5078.21|0
1621955370000|2021-05-25 15:09:30|5015.28|5015.28|5015.6|5015.6|5015.6|5015.6|5014.53|5014.53|0
1621955380000|2021-05-25 15:09:40|5016.05|5016.05|5018.28|5018.28|5018.52|5018.52|5016.05|5016.05|0
1621944510000|2021-05-25 12:08:30|5078.5|5078.5|5080.11|5080.11|5080.11|5080.11|5078.5|5078.5|0
1621955390000|2021-05-25 15:09:50|5018.06|5018.06|5017.77|5017.77|5018.06|5018.06|5017.77|5017.77|0
1621955400000|2021-05-25 15:10:00|5017.8|5017.8|5017.83|5017.83|5017.87|5017.87|5017.51|5017.51|0
1621944520000|2021-05-25 12:08:40|5080.12|5080.12|5079.62|5079.62|5080.12|5080.12|5079.61|5079.61|0
1621955410000|2021-05-25 15:10:10|5018.07|5018.07|5018.07|5018.07|5018.07|5018.07|5018.07|5018.07|0
1621955420000|2021-05-25 15:10:20|5017.83|5017.83|5017.83|5017.83|5017.83|5017.83|5017.83|5017.83|0
1621944530000|2021-05-25 12:08:50|5079.64|5079.64|5079.65|5079.65|5079.94|5079.94|5079.64|5079.64|0
1621955430000|2021-05-25 15:10:30|5018.28|5018.28|5019.96|5019.96|5020.01|5020.01|5018.28|5018.28|0
1621955440000|2021-05-25 15:10:40|5020.24|5020.24|5018.66|5018.66|5020.24|5020.24|5018.66|5018.66|0
1621944540000|2021-05-25 12:09:00|5080.23|5080.23|5080.76|5080.76|5080.76|5080.76|5080.23|5080.23|0
1621955450000|2021-05-25 15:10:50|5019.38|5019.38|5018.71|5018.71|5019.38|5019.38|5018.71|5018.71|0
1621955460000|2021-05-25 15:11:00|5019.45|5019.45|5019.21|5019.21|5019.45|5019.45|5019.21|5019.21|0
1621944550000|2021-05-25 12:09:10|5081.05|5081.05|5081.5|5081.5|5081.5|5081.5|5081.05|5081.05|0
1621955470000|2021-05-25 15:11:10|5018.92|5018.92|5019.16|5019.16|5019.16|5019.16|5018.92|5018.92|0
1621955480000|2021-05-25 15:11:20|5018.63|5018.63|5017.38|5017.38|5018.63|5018.63|5017.38|5017.38|0
1621944560000|2021-05-25 12:09:20|5081.52|5081.52|5081.85|5081.85|5081.85|5081.85|5081.52|5081.52|0
1621955490000|2021-05-25 15:11:30|5017.67|5017.67|5017.96|5017.96|5017.96|5017.96|5017.67|5017.67|0
1621955500000|2021-05-25 15:11:40|5018.39|5018.39|5017.67|5017.67|5018.39|5018.39|5017.67|5017.67|0
1621944570000|2021-05-25 12:09:30|5081.83|5081.83|5082.12|5082.12|5082.12|5082.12|5081.83|5081.83|0
1621955510000|2021-05-25 15:11:50|5017.1|5017.1|5016.47|5016.47|5017.1|5017.1|5015.9|5015.9|0
1621955520000|2021-05-25 15:12:00|5016.71|5016.71|5017.15|5017.15|5017.15|5017.15|5016.71|5016.71|0
1621944590000|2021-05-25 12:09:50|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|0
1621955530000|2021-05-25 15:12:10|5017.43|5017.43|5017.67|5017.67|5017.67|5017.67|5017.43|5017.43|0
1621955540000|2021-05-25 15:12:20|5018.25|5018.25|5017.2|5017.2|5018.5|5018.5|5017.2|5017.2|0
1621955550000|2021-05-25 15:12:30|5016.99|5016.99|5016.99|5016.99|5016.99|5016.99|5016.99|5016.99|0
1621944600000|2021-05-25 12:10:00|5082.58|5082.58|5082.79|5082.79|5082.79|5082.79|5082.58|5082.58|0
1621955560000|2021-05-25 15:12:40|5017.46|5017.46|5017.73|5017.73|5017.73|5017.73|5017.46|5017.46|0
1621955570000|2021-05-25 15:12:50|5018.79|5018.79|5018.79|5018.79|5018.79|5018.79|5018.79|5018.79|0
1621944610000|2021-05-25 12:10:10|5082.78|5082.78|5082.78|5082.78|5082.78|5082.78|5082.49|5082.49|0
1621955580000|2021-05-25 15:13:00|5018.83|5018.83|5018.79|5018.79|5018.83|5018.83|5018.79|5018.79|0
1621955590000|2021-05-25 15:13:10|5019|5019|5019.22|5019.22|5019.22|5019.22|5019|5019|0
1621944630000|2021-05-25 12:10:30|5082.49|5082.49|5082.2|5082.2|5082.49|5082.49|5082.2|5082.2|0
1621955600000|2021-05-25 15:13:20|5019.51|5019.51|5020.24|5020.24|5020.47|5020.47|5019.51|5019.51|0
1621955610000|2021-05-25 15:13:30|5019.57|5019.57|5018.97|5018.97|5019.57|5019.57|5018.76|5018.76|0
1621944640000|2021-05-25 12:10:40|5081.99|5081.99|5081.24|5081.24|5081.99|5081.99|5081.24|5081.24|0
1621955620000|2021-05-25 15:13:40|5018.18|5018.18|5019.14|5019.14|5019.14|5019.14|5018.18|5018.18|0
1621955630000|2021-05-25 15:13:50|5019.16|5019.16|5019.39|5019.39|5020.02|5020.02|5018.77|5018.77|0
1621944650000|2021-05-25 12:10:50|5081.03|5081.03|5080.52|5080.52|5081.03|5081.03|5080.52|5080.52|0
1621955640000|2021-05-25 15:14:00|5018.96|5018.96|5018.96|5018.96|5018.96|5018.96|5018.72|5018.72|0
1621944660000|2021-05-25 12:11:00|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|0
1621955650000|2021-05-25 15:14:10|5019.39|5019.39|5019.39|5019.39|5019.68|5019.68|5019.39|5019.39|0
1621944670000|2021-05-25 12:11:10|5080.04|5080.04|5079.75|5079.75|5080.04|5080.04|5079.75|5079.75|0
1621955670000|2021-05-25 15:14:30|5019.41|5019.41|5018.05|5018.05|5019.41|5019.41|5018.05|5018.05|0
1621944690000|2021-05-25 12:11:30|5078.48|5078.48|5078.18|5078.18|5078.48|5078.48|5078.18|5078.18|0
1621955680000|2021-05-25 15:14:40|5018.06|5018.06|5018.28|5018.28|5018.28|5018.28|5018.06|5018.06|0
1621944730000|2021-05-25 12:12:10|5077.95|5077.95|5077.37|5077.37|5077.95|5077.95|5077.37|5077.37|0
1621955690000|2021-05-25 15:14:50|5018.29|5018.29|5018.28|5018.28|5018.29|5018.29|5018.28|5018.28|0
1621944760000|2021-05-25 12:12:40|5077.61|5077.61|5078.4|5078.4|5078.4|5078.4|5077.61|5077.61|0
1621955700000|2021-05-25 15:15:00|5018.51|5018.51|5018.29|5018.29|5018.51|5018.51|5017.62|5017.62|0
1621955710000|2021-05-25 15:15:10|5017.86|5017.86|5017.85|5017.85|5018.08|5018.08|5017.85|5017.85|0
1621944790000|2021-05-25 12:13:10|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|0
1621955720000|2021-05-25 15:15:20|5017.56|5017.56|5017.56|5017.56|5017.56|5017.56|5017.56|5017.56|0
1621955730000|2021-05-25 15:15:30|5018.3|5018.3|5017.64|5017.64|5018.3|5018.3|5017.63|5017.63|0
1621944800000|2021-05-25 12:13:20|5078.35|5078.35|5078.13|5078.13|5078.35|5078.35|5078.13|5078.13|0
1621955740000|2021-05-25 15:15:40|5017.4|5017.4|5016.66|5016.66|5017.4|5017.4|5016.66|5016.66|0
1621955750000|2021-05-25 15:15:50|5016.65|5016.65|5016.3|5016.3|5017.08|5017.08|5016.3|5016.3|0
1621944810000|2021-05-25 12:13:30|5077.56|5077.56|5077.56|5077.56|5077.56|5077.56|5077.56|5077.56|0
1621955760000|2021-05-25 15:16:00|5016.26|5016.26|5014.78|5014.78|5016.26|5016.26|5014.78|5014.78|0
1621955770000|2021-05-25 15:16:10|5014.54|5014.54|5012.55|5012.55|5014.54|5014.54|5012.55|5012.55|0
1621944850000|2021-05-25 12:14:10|5076.98|5076.98|5077.94|5077.94|5077.94|5077.94|5076.98|5076.98|0
1621955780000|2021-05-25 15:16:20|5012.79|5012.79|5012.32|5012.32|5012.79|5012.79|5012.32|5012.32|0
1621955790000|2021-05-25 15:16:30|5011.86|5011.86|5013.28|5013.28|5013.28|5013.28|5011.86|5011.86|0
1621944860000|2021-05-25 12:14:20|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|0
1621955800000|2021-05-25 15:16:40|5012.53|5012.53|5012.49|5012.49|5012.53|5012.53|5012.03|5012.03|0
1621955810000|2021-05-25 15:16:50|5012.25|5012.25|5012.35|5012.35|5012.82|5012.82|5012.25|5012.25|0
1621944870000|2021-05-25 12:14:30|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|0
1621955820000|2021-05-25 15:17:00|5012.57|5012.57|5011.25|5011.25|5012.81|5012.81|5011.25|5011.25|0
1621955830000|2021-05-25 15:17:10|5011.49|5011.49|5011.49|5011.49|5011.49|5011.49|5011.27|5011.27|0
1621955840000|2021-05-25 15:17:20|5012.18|5012.18|5011.94|5011.94|5012.18|5012.18|5011.94|5011.94|0
1621944930000|2021-05-25 12:15:30|5078.25|5078.25|5078.49|5078.49|5078.49|5078.49|5078.25|5078.25|0
1621955850000|2021-05-25 15:17:30|5011.49|5011.49|5010.11|5010.11|5011.49|5011.49|5010.11|5010.11|0
1621955870000|2021-05-25 15:17:50|5010.1|5010.1|5010.1|5010.1|5010.1|5010.1|5010.1|5010.1|0
1621944940000|2021-05-25 12:15:40|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|5078.25|0
1621955880000|2021-05-25 15:18:00|5009.86|5009.86|5010.32|5010.32|5010.32|5010.32|5009.36|5009.36|0
1621955890000|2021-05-25 15:18:10|5010.53|5010.53|5010.53|5010.53|5010.53|5010.53|5010.53|5010.53|0
1621944950000|2021-05-25 12:15:50|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|0
1621955900000|2021-05-25 15:18:20|5011.3|5011.3|5011.02|5011.02|5011.3|5011.3|5011.01|5011.01|0
1621955910000|2021-05-25 15:18:30|5010.79|5010.79|5010.79|5010.79|5010.79|5010.79|5010.79|5010.79|0
1621944960000|2021-05-25 12:16:00|5077.82|5077.82|5077.82|5077.82|5077.82|5077.82|5077.82|5077.82|0
1621955920000|2021-05-25 15:18:40|5010.55|5010.55|5009.39|5009.39|5010.55|5010.55|5009.39|5009.39|0
1621955930000|2021-05-25 15:18:50|5008.91|5008.91|5008.91|5008.91|5008.91|5008.91|5008.91|5008.91|0
1621944970000|2021-05-25 12:16:10|5077.8|5077.8|5077.51|5077.51|5077.8|5077.8|5077.51|5077.51|0
1621955940000|2021-05-25 15:19:00|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|0
1621955950000|2021-05-25 15:19:10|5008.12|5008.12|5008.1|5008.1|5008.55|5008.55|5008.1|5008.1|0
1621944980000|2021-05-25 12:16:20|5077.8|5077.8|5077.8|5077.8|5077.8|5077.8|5077.8|5077.8|0
1621955960000|2021-05-25 15:19:20|5007.88|5007.88|5008.1|5008.1|5008.1|5008.1|5007.88|5007.88|0
1621955970000|2021-05-25 15:19:30|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|0
1621945000000|2021-05-25 12:16:40|5078.04|5078.04|5078.04|5078.04|5078.04|5078.04|5078.04|5078.04|0
1621955980000|2021-05-25 15:19:40|5007.67|5007.67|5008.41|5008.41|5008.41|5008.41|5007.67|5007.67|0
1621955990000|2021-05-25 15:19:50|5008.63|5008.63|5008.79|5008.79|5008.79|5008.79|5006.78|5006.78|0
1621945020000|2021-05-25 12:17:00|5078.76|5078.76|5079.45|5079.45|5079.45|5079.45|5078.76|5078.76|0
1621956000000|2021-05-25 15:20:00|5008.58|5008.58|5008.04|5008.04|5008.58|5008.58|5007.8|5007.8|0
1621956010000|2021-05-25 15:20:10|5007.82|5007.82|5007.49|5007.49|5007.82|5007.82|5006.94|5006.94|0
1621945030000|2021-05-25 12:17:10|5079.93|5079.93|5081.01|5081.01|5081.25|5081.25|5079.93|5079.93|0
1621956020000|2021-05-25 15:20:20|5007.47|5007.47|5007.18|5007.18|5007.47|5007.47|5007.18|5007.18|0
1621956030000|2021-05-25 15:20:30|5006.96|5006.96|5008.79|5008.79|5008.79|5008.79|5006.96|5006.96|0
1621945040000|2021-05-25 12:17:20|5081.03|5081.03|5081|5081|5081.03|5081.03|5081|5081|0
1621956040000|2021-05-25 15:20:40|5008.55|5008.55|5008.59|5008.59|5008.59|5008.59|5008.55|5008.55|0
1621956050000|2021-05-25 15:20:50|5007.92|5007.92|5006.81|5006.81|5007.92|5007.92|5006.81|5006.81|0
1621945050000|2021-05-25 12:17:30|5081.24|5081.24|5081.24|5081.24|5081.24|5081.24|5081.24|5081.24|0
1621956060000|2021-05-25 15:21:00|5006.38|5006.38|5005.4|5005.4|5006.38|5006.38|5005.4|5005.4|0
1621956070000|2021-05-25 15:21:10|5005.16|5005.16|5005.16|5005.16|5005.69|5005.69|5004.94|5004.94|0
1621945060000|2021-05-25 12:17:40|5081.28|5081.28|5082.48|5082.48|5082.48|5082.48|5081.28|5081.28|0
1621956080000|2021-05-25 15:21:20|5004.92|5004.92|5005.04|5005.04|5005.04|5005.04|5003.67|5003.67|0
1621956090000|2021-05-25 15:21:30|5004.75|5004.75|5005.18|5005.18|5005.18|5005.18|5004.75|5004.75|0
1621945080000|2021-05-25 12:18:00|5083.34|5083.34|5082.17|5082.17|5083.56|5083.56|5082.17|5082.17|0
1621956100000|2021-05-25 15:21:40|5005.14|5005.14|5005.95|5005.95|5005.95|5005.95|5004.92|5004.92|0
1621956110000|2021-05-25 15:21:50|5005.35|5005.35|5006.29|5006.29|5006.29|5006.29|5004.87|5004.87|0
1621945090000|2021-05-25 12:18:10|5081.59|5081.59|5080.46|5080.46|5081.59|5081.59|5080.46|5080.46|0
1621956120000|2021-05-25 15:22:00|5006.57|5006.57|5004.96|5004.96|5006.57|5006.57|5004.96|5004.96|0
1621956130000|2021-05-25 15:22:10|5005.54|5005.54|5006|5006|5006|5006|5005.54|5005.54|0
1621945100000|2021-05-25 12:18:20|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|0
1621956150000|2021-05-25 15:22:30|5005.96|5005.96|5005.2|5005.2|5005.96|5005.96|5005.2|5005.2|0
1621956160000|2021-05-25 15:22:40|5005.49|5005.49|5006.47|5006.47|5006.47|5006.47|5005.49|5005.49|0
1621945110000|2021-05-25 12:18:30|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|0
1621956170000|2021-05-25 15:22:50|5005.83|5005.83|5004.53|5004.53|5005.83|5005.83|5004.53|5004.53|0
1621956180000|2021-05-25 15:23:00|5004.24|5004.24|5006.03|5006.03|5006.03|5006.03|5004.24|5004.24|0
1621945130000|2021-05-25 12:18:50|5079.43|5079.43|5078.95|5078.95|5079.43|5079.43|5078.95|5078.95|0
1621956190000|2021-05-25 15:23:10|5006.25|5006.25|5005.58|5005.58|5006.25|5006.25|5005.58|5005.58|0
1621956200000|2021-05-25 15:23:20|5005.6|5005.6|5005.32|5005.32|5005.6|5005.6|5005.31|5005.31|0
1621945150000|2021-05-25 12:19:10|5078.74|5078.74|5078.16|5078.16|5078.74|5078.74|5078.16|5078.16|0
1621956210000|2021-05-25 15:23:30|5005.1|5005.1|5005.39|5005.39|5005.39|5005.39|5005.1|5005.1|0
1621956220000|2021-05-25 15:23:40|5005.38|5005.38|5004.71|5004.71|5006.03|5006.03|5004.71|5004.71|0
1621945180000|2021-05-25 12:19:40|5078.14|5078.14|5078.12|5078.12|5078.14|5078.14|5078.12|5078.12|0
1621956230000|2021-05-25 15:23:50|5004.5|5004.5|5005.29|5005.29|5005.29|5005.29|5004.26|5004.26|0
1621956240000|2021-05-25 15:24:00|5005|5005|5005.13|5005.13|5005.22|5005.22|5005|5005|0
1621945190000|2021-05-25 12:19:50|5077.91|5077.91|5078.2|5078.2|5078.2|5078.2|5077.91|5077.91|0
1621956250000|2021-05-25 15:24:10|5005.1|5005.1|5005.4|5005.4|5005.42|5005.42|5005.1|5005.1|0
1621956260000|2021-05-25 15:24:20|5005.64|5005.64|5006.22|5006.22|5006.98|5006.98|5005.64|5005.64|0
1621956270000|2021-05-25 15:24:30|5005.71|5005.71|5005.78|5005.78|5005.78|5005.78|5005.49|5005.49|0
1621945210000|2021-05-25 12:20:10|5077.74|5077.74|5077.2|5077.2|5077.74|5077.74|5077.2|5077.2|0
1621956280000|2021-05-25 15:24:40|5005.49|5005.49|5005.75|5005.75|5005.75|5005.75|5005.49|5005.49|0
1621956290000|2021-05-25 15:24:50|5005.79|5005.79|5004.97|5004.97|5005.79|5005.79|5004.97|5004.97|0
1621945220000|2021-05-25 12:20:20|5076.48|5076.48|5076.48|5076.48|5076.48|5076.48|5076.48|5076.48|0
1621956300000|2021-05-25 15:25:00|5005.55|5005.55|5005.09|5005.09|5005.55|5005.55|5004.23|5004.23|0
1621956310000|2021-05-25 15:25:10|5004.88|5004.88|5002.95|5002.95|5004.89|5004.89|5002.95|5002.95|0
1621945230000|2021-05-25 12:20:30|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|0
1621956320000|2021-05-25 15:25:20|5002.73|5002.73|5002.73|5002.73|5002.97|5002.97|5002.73|5002.73|0
1621956330000|2021-05-25 15:25:30|5002.44|5002.44|5003.4|5003.4|5003.4|5003.4|5002.44|5002.44|0
1621945250000|2021-05-25 12:20:50|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|0
1621956340000|2021-05-25 15:25:40|5003.69|5003.69|5004.94|5004.94|5004.94|5004.94|5003.69|5003.69|0
1621956350000|2021-05-25 15:25:50|5004.27|5004.27|5003.98|5003.98|5004.27|5004.27|5003.98|5003.98|0
1621945260000|2021-05-25 12:21:00|5075.52|5075.52|5075.25|5075.25|5075.54|5075.54|5075.25|5075.25|0
1621956360000|2021-05-25 15:26:00|5003.93|5003.93|5004.34|5004.34|5004.34|5004.34|5003.72|5003.72|0
1621956370000|2021-05-25 15:26:10|5004.06|5004.06|5004.06|5004.06|5004.51|5004.51|5004.06|5004.06|0
1621945270000|2021-05-25 12:21:10|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|5075.54|0
1621956380000|2021-05-25 15:26:20|5004.34|5004.34|5004.73|5004.73|5005.02|5005.02|5004.34|5004.34|0
1621956390000|2021-05-25 15:26:30|5004.29|5004.29|5002.35|5002.35|5004.29|5004.29|5002.35|5002.35|0
1621945280000|2021-05-25 12:21:20|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|0
1621956400000|2021-05-25 15:26:40|5002.57|5002.57|5003.07|5003.07|5003.07|5003.07|5002.55|5002.55|0
1621956410000|2021-05-25 15:26:50|5002.84|5002.84|5001.59|5001.59|5002.84|5002.84|5001.59|5001.59|0
1621945290000|2021-05-25 12:21:30|5075.51|5075.51|5075.77|5075.77|5075.77|5075.77|5075.51|5075.51|0
1621956420000|2021-05-25 15:27:00|5002.26|5002.26|5003.05|5003.05|5003.05|5003.05|5002.26|5002.26|0
1621956430000|2021-05-25 15:27:10|5003.04|5003.04|5003.05|5003.05|5003.05|5003.05|5002.81|5002.81|0
1621945300000|2021-05-25 12:21:40|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|5075.75|0
1621956440000|2021-05-25 15:27:20|5003.1|5003.1|5002.35|5002.35|5003.79|5003.79|5002.06|5002.06|0
1621956450000|2021-05-25 15:27:30|5002.33|5002.33|5001.62|5001.62|5002.57|5002.57|5001.62|5001.62|0
1621945320000|2021-05-25 12:22:00|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|5075.97|0
1621956460000|2021-05-25 15:27:40|5001.6|5001.6|5001.07|5001.07|5001.6|5001.6|5000.62|5000.62|0
1621956470000|2021-05-25 15:27:50|5001.36|5001.36|5001.43|5001.43|5001.43|5001.43|5001.14|5001.14|0
1621945360000|2021-05-25 12:22:40|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|0
1621956480000|2021-05-25 15:28:00|5001.45|5001.45|5002.14|5002.14|5002.17|5002.17|5001.45|5001.45|0
1621956490000|2021-05-25 15:28:10|5002.36|5002.36|5002.36|5002.36|5002.36|5002.36|5002.36|5002.36|0
1621945430000|2021-05-25 12:23:50|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|0
1621956500000|2021-05-25 15:28:20|5002.07|5002.07|5002.36|5002.36|5002.36|5002.36|5002.07|5002.07|0
1621956510000|2021-05-25 15:28:30|5002.64|5002.64|5001.83|5001.83|5002.64|5002.64|5001.83|5001.83|0
1621945440000|2021-05-25 12:24:00|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|5076.44|0
1621956520000|2021-05-25 15:28:40|5001.84|5001.84|5001.65|5001.65|5002.13|5002.13|5001.6|5001.6|0
1621956530000|2021-05-25 15:28:50|5001.89|5001.89|5002.08|5002.08|5002.3|5002.3|5001.84|5001.84|0
1621945450000|2021-05-25 12:24:10|5076.2|5076.2|5076.18|5076.18|5076.2|5076.2|5076.18|5076.18|0
1621956540000|2021-05-25 15:29:00|5002.04|5002.04|5001.61|5001.61|5002.33|5002.33|5001.57|5001.57|0
1621956550000|2021-05-25 15:29:10|5001.03|5001.03|4996.8|4996.8|5001.06|5001.06|4996.78|4996.78|0
1621945460000|2021-05-25 12:24:20|5076.47|5076.47|5076.45|5076.45|5076.47|5076.47|5076.02|5076.02|0
1621956560000|2021-05-25 15:29:20|4996.22|4996.22|4998.99|4998.99|4998.99|4998.99|4996.21|4996.21|0
1621956570000|2021-05-25 15:29:30|4998.7|4998.7|5000|5000|5000.28|5000.28|4997.69|4997.69|0
1621945470000|2021-05-25 12:24:30|5076.16|5076.16|5076.16|5076.16|5076.16|5076.16|5076.16|5076.16|0
1621956580000|2021-05-25 15:29:40|4999.78|4999.78|4999.09|4999.09|5000.89|5000.89|4999.09|4999.09|0
1621956590000|2021-05-25 15:29:50|4998.87|4998.87|5000.23|5000.23|5000.23|5000.23|4998.87|4998.87|0
1621945480000|2021-05-25 12:24:40|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|0
1621945490000|2021-05-25 12:24:50|5076.45|5076.45|5076.21|5076.21|5076.45|5076.45|5076.21|5076.21|0
1621945500000|2021-05-25 12:25:00|5075.3|5075.3|5075.01|5075.01|5075.3|5075.3|5075.01|5075.01|0
1621945530000|2021-05-25 12:25:30|5074.77|5074.77|5074.55|5074.55|5074.77|5074.77|5074.55|5074.55|0
1621945540000|2021-05-25 12:25:40|5074.5|5074.5|5073.92|5073.92|5074.5|5074.5|5073.92|5073.92|0
1621945580000|2021-05-25 12:26:20|5073.47|5073.47|5073.18|5073.18|5073.47|5073.47|5073.18|5073.18|0
1621945590000|2021-05-25 12:26:30|5073.4|5073.4|5073.69|5073.69|5073.69|5073.69|5073.4|5073.4|0
1621945620000|2021-05-25 12:27:00|5073.11|5073.11|5070.4|5070.4|5073.11|5073.11|5070.4|5070.4|0
1621945630000|2021-05-25 12:27:10|5070.16|5070.16|5069.04|5069.04|5070.16|5070.16|5069.04|5069.04|0
1621945640000|2021-05-25 12:27:20|5068.75|5068.75|5067.74|5067.74|5068.75|5068.75|5067.45|5067.45|0
1621945650000|2021-05-25 12:27:30|5067.45|5067.45|5067.37|5067.37|5067.74|5067.74|5067.37|5067.37|0
1621945660000|2021-05-25 12:27:40|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|5067.43|0
1621945680000|2021-05-25 12:28:00|5066.91|5066.91|5066.91|5066.91|5067.19|5067.19|5066.91|5066.91|0
1621945690000|2021-05-25 12:28:10|5067.48|5067.48|5068.01|5068.01|5068.01|5068.01|5067.19|5067.19|0
1621945710000|2021-05-25 12:28:30|5068.25|5068.25|5069.13|5069.13|5069.42|5069.42|5068.25|5068.25|0
1621945720000|2021-05-25 12:28:40|5069.42|5069.42|5069.42|5069.42|5069.42|5069.42|5069.42|5069.42|0
1621945730000|2021-05-25 12:28:50|5069.4|5069.4|5069.14|5069.14|5069.4|5069.4|5069.14|5069.14|0
1621945750000|2021-05-25 12:29:10|5069.38|5069.38|5069.88|5069.88|5069.88|5069.88|5069.38|5069.38|0
1621945760000|2021-05-25 12:29:20|5069.67|5069.67|5069.38|5069.38|5069.67|5069.67|5069.38|5069.38|0
1621945770000|2021-05-25 12:29:30|5069.86|5069.86|5069.86|5069.86|5069.86|5069.86|5069.86|5069.86|0
1621945790000|2021-05-25 12:29:50|5070.86|5070.86|5070.84|5070.84|5071.1|5071.1|5070.34|5070.34|0
1621945800000|2021-05-25 12:30:00|5073.06|5073.06|5072.82|5072.82|5073.06|5073.06|5072.82|5072.82|0
1621945840000|2021-05-25 12:30:40|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|5071.53|0
1621945880000|2021-05-25 12:31:20|5071.1|5071.1|5069.28|5069.28|5071.1|5071.1|5069.28|5069.28|0
1621945900000|2021-05-25 12:31:40|5069.24|5069.24|5069.24|5069.24|5069.24|5069.24|5069.24|5069.24|0
1621945910000|2021-05-25 12:31:50|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|5069.02|0
1621945920000|2021-05-25 12:32:00|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|0
1621945930000|2021-05-25 12:32:10|5069.07|5069.07|5068.78|5068.78|5069.07|5069.07|5068.78|5068.78|0
1621945940000|2021-05-25 12:32:20|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|0
1621945970000|2021-05-25 12:32:50|5068.3|5068.3|5068.3|5068.3|5068.3|5068.3|5068.3|5068.3|0
1621946020000|2021-05-25 12:33:40|5068.01|5068.01|5068.3|5068.3|5068.3|5068.3|5068.01|5068.01|0
1621946030000|2021-05-25 12:33:50|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|0
1621946040000|2021-05-25 12:34:00|5067.83|5067.83|5067.78|5067.78|5067.83|5067.83|5067.78|5067.78|0
1621946050000|2021-05-25 12:34:10|5067.66|5067.66|5067.66|5067.66|5067.66|5067.66|5067.66|5067.66|0
1621946060000|2021-05-25 12:34:20|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|0
1621946070000|2021-05-25 12:34:30|5067.39|5067.39|5066.96|5066.96|5067.39|5067.39|5066.96|5066.96|0
1621946080000|2021-05-25 12:34:40|5066.72|5066.72|5066.53|5066.53|5066.72|5066.72|5066.53|5066.53|0
1621946090000|2021-05-25 12:34:50|5066.75|5066.75|5066.62|5066.62|5066.75|5066.75|5066.17|5066.17|0
1621946100000|2021-05-25 12:35:00|5066.38|5066.38|5066.75|5066.75|5066.75|5066.75|5066.17|5066.17|0
1621946110000|2021-05-25 12:35:10|5066.99|5066.99|5068.18|5068.18|5068.23|5068.23|5066.99|5066.99|0
1621946130000|2021-05-25 12:35:30|5068.2|5068.2|5068.23|5068.23|5068.23|5068.23|5068.2|5068.2|0
1621946140000|2021-05-25 12:35:40|5068.29|5068.29|5068.85|5068.85|5068.85|5068.85|5068.29|5068.29|0
1621946160000|2021-05-25 12:36:00|5068.84|5068.84|5068.84|5068.84|5068.84|5068.84|5068.84|5068.84|0
1621946180000|2021-05-25 12:36:20|5069.05|5069.05|5070.47|5070.47|5070.47|5070.47|5069.05|5069.05|0
1621946190000|2021-05-25 12:36:30|5070.25|5070.25|5070.25|5070.25|5070.25|5070.25|5070.01|5070.01|0
1621946210000|2021-05-25 12:36:50|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|0
1621946240000|2021-05-25 12:37:20|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|5070.23|0
1621946250000|2021-05-25 12:37:30|5070.52|5070.52|5070.23|5070.23|5070.52|5070.52|5070.23|5070.23|0
1621946260000|2021-05-25 12:37:40|5072.39|5072.39|5073.85|5073.85|5074.37|5074.37|5072.39|5072.39|0
1621946270000|2021-05-25 12:37:50|5073.61|5073.61|5073.61|5073.61|5073.61|5073.61|5073.61|5073.61|0
1621946290000|2021-05-25 12:38:10|5073.39|5073.39|5073.39|5073.39|5073.39|5073.39|5073.39|5073.39|0
1621946300000|2021-05-25 12:38:20|5073.1|5073.1|5072.17|5072.17|5073.1|5073.1|5072.17|5072.17|0
1621946320000|2021-05-25 12:38:40|5071.3|5071.3|5071.66|5071.66|5071.88|5071.88|5071.3|5071.3|0
1621946330000|2021-05-25 12:38:50|5071.42|5071.42|5070.41|5070.41|5071.42|5071.42|5070.41|5070.41|0
1621946340000|2021-05-25 12:39:00|5070.38|5070.38|5070.95|5070.95|5070.95|5070.95|5070.38|5070.38|0
1621946360000|2021-05-25 12:39:20|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|5070.71|0
1621946370000|2021-05-25 12:39:30|5071|5071|5070.93|5070.93|5071.22|5071.22|5070.93|5070.93|0
1621946400000|2021-05-25 12:40:00|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|5070.69|0
1621946410000|2021-05-25 12:40:10|5070.93|5070.93|5071.08|5071.08|5071.22|5071.22|5070.5|5070.5|0
1621946440000|2021-05-25 12:40:40|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|5070.84|0
1621946470000|2021-05-25 12:41:10|5070.55|5070.55|5070.55|5070.55|5070.55|5070.55|5070.55|5070.55|0
1621946500000|2021-05-25 12:41:40|5070.26|5070.26|5070.12|5070.12|5070.55|5070.55|5070.12|5070.12|0
1621946510000|2021-05-25 12:41:50|5069.9|5069.9|5069.13|5069.13|5069.9|5069.9|5069.13|5069.13|0
1621946520000|2021-05-25 12:42:00|5069.11|5069.11|5069.12|5069.12|5069.12|5069.12|5069.11|5069.11|0
1621946540000|2021-05-25 12:42:20|5068.91|5068.91|5068.43|5068.43|5068.91|5068.91|5068.43|5068.43|0
1621946570000|2021-05-25 12:42:50|5068.72|5068.72|5069.01|5069.01|5069.01|5069.01|5068.72|5068.72|0
1621946580000|2021-05-25 12:43:00|5069.25|5069.25|5069.7|5069.7|5069.7|5069.7|5069.25|5069.25|0
1621946590000|2021-05-25 12:43:10|5069.41|5069.41|5069.89|5069.89|5069.89|5069.89|5069.41|5069.41|0
1621946610000|2021-05-25 12:43:30|5070.18|5070.18|5070.63|5070.63|5070.63|5070.63|5070.18|5070.18|0
1621946620000|2021-05-25 12:43:40|5070.85|5070.85|5071.07|5071.07|5071.07|5071.07|5070.85|5070.85|0
1621946630000|2021-05-25 12:43:50|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|5070.83|0
1621946690000|2021-05-25 12:44:50|5070.54|5070.54|5070.54|5070.54|5070.54|5070.54|5070.54|5070.54|0
1621946720000|2021-05-25 12:45:20|5070.75|5070.75|5071.93|5071.93|5071.93|5071.93|5070.75|5070.75|0
1621946740000|2021-05-25 12:45:40|5072.89|5072.89|5072.07|5072.07|5072.89|5072.89|5072.07|5072.07|0
1621946750000|2021-05-25 12:45:50|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|0
1621946760000|2021-05-25 12:46:00|5072.41|5072.41|5072.17|5072.17|5072.41|5072.41|5072.17|5072.17|0
1621946790000|2021-05-25 12:46:30|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|5072.89|0
1621946810000|2021-05-25 12:46:50|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|5073.18|0
1621946830000|2021-05-25 12:47:10|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|0
1621946840000|2021-05-25 12:47:20|5071.42|5071.42|5070.03|5070.03|5071.42|5071.42|5070.03|5070.03|0
1621946860000|2021-05-25 12:47:40|5070.25|5070.25|5070.25|5070.25|5070.25|5070.25|5070.25|5070.25|0
1621946880000|2021-05-25 12:48:00|5070.82|5070.82|5070.81|5070.81|5070.82|5070.82|5070.81|5070.81|0
1621946890000|2021-05-25 12:48:10|5071.03|5071.03|5071.25|5071.25|5071.26|5071.26|5071.03|5071.03|0
1621946910000|2021-05-25 12:48:30|5071.49|5071.49|5071.5|5071.5|5071.5|5071.5|5071.49|5071.49|0
1621946920000|2021-05-25 12:48:40|5071.21|5071.21|5070.76|5070.76|5071.21|5071.21|5070.76|5070.76|0
1621946930000|2021-05-25 12:48:50|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|0
1621946950000|2021-05-25 12:49:10|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|0
1621946960000|2021-05-25 12:49:20|5069.18|5069.18|5068.94|5068.94|5069.18|5069.18|5068.94|5068.94|0
1621946970000|2021-05-25 12:49:30|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|0
1621946980000|2021-05-25 12:49:40|5068.8|5068.8|5068.4|5068.4|5068.8|5068.8|5068.22|5068.22|0
1621946990000|2021-05-25 12:49:50|5069.11|5069.11|5070.12|5070.12|5070.12|5070.12|5069.11|5069.11|0
1621947010000|2021-05-25 12:50:10|5070.41|5070.41|5070.89|5070.89|5070.89|5070.89|5070.41|5070.41|0
1621947020000|2021-05-25 12:50:20|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|5071.13|0
1621947030000|2021-05-25 12:50:30|5071.56|5071.56|5071.22|5071.22|5071.8|5071.8|5071.22|5071.22|0
1621947040000|2021-05-25 12:50:40|5071.8|5071.8|5071.34|5071.34|5071.8|5071.8|5071.34|5071.34|0
1621947050000|2021-05-25 12:50:50|5071.58|5071.58|5071.58|5071.58|5071.58|5071.58|5071.58|5071.58|0
1621947060000|2021-05-25 12:51:00|5071.6|5071.6|5071.36|5071.36|5071.6|5071.6|5071.36|5071.36|0
1621947090000|2021-05-25 12:51:30|5070.79|5070.79|5070.5|5070.5|5070.79|5070.79|5070.5|5070.5|0
1621947100000|2021-05-25 12:51:40|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|0
1621947130000|2021-05-25 12:52:10|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|5070.67|0
1621947140000|2021-05-25 12:52:20|5071.25|5071.25|5072.02|5072.02|5072.02|5072.02|5071.25|5071.25|0
1621947180000|2021-05-25 12:53:00|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|0
1621947200000|2021-05-25 12:53:20|5072.32|5072.32|5072.32|5072.32|5072.61|5072.61|5072.32|5072.32|0
1621947210000|2021-05-25 12:53:30|5071.87|5071.87|5073.26|5073.26|5073.26|5073.26|5071.63|5071.63|0
1621947220000|2021-05-25 12:53:40|5073.27|5073.27|5073.52|5073.52|5073.52|5073.52|5073.27|5073.27|0
1621947230000|2021-05-25 12:53:50|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|0
1621947250000|2021-05-25 12:54:10|5073.04|5073.04|5073.04|5073.04|5073.04|5073.04|5073.04|5073.04|0
1621947260000|2021-05-25 12:54:20|5072.82|5072.82|5073.06|5073.06|5073.06|5073.06|5072.59|5072.59|0
1621947280000|2021-05-25 12:54:40|5072.82|5072.82|5072.7|5072.7|5072.82|5072.82|5072.01|5072.01|0
1621947300000|2021-05-25 12:55:00|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|0
1621947320000|2021-05-25 12:55:20|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|5073.28|0
1621947350000|2021-05-25 12:55:50|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|5073.06|0
1621947360000|2021-05-25 12:56:00|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|5072.82|0
1621947370000|2021-05-25 12:56:10|5072.54|5072.54|5071.84|5071.84|5072.54|5072.54|5071.84|5071.84|0
1621947380000|2021-05-25 12:56:20|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|0
1621947390000|2021-05-25 12:56:30|5071.12|5071.12|5073.24|5073.24|5073.24|5073.24|5070.64|5070.64|0
1621947400000|2021-05-25 12:56:40|5073.22|5073.22|5073.22|5073.22|5073.22|5073.22|5073.22|5073.22|0
1621947420000|2021-05-25 12:57:00|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|0
1621947440000|2021-05-25 12:57:20|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|0
1621947450000|2021-05-25 12:57:30|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|5072.74|0
1621947460000|2021-05-25 12:57:40|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|0
1621947480000|2021-05-25 12:58:00|5072.69|5072.69|5074.04|5074.04|5074.04|5074.04|5072.69|5072.69|0
1621947490000|2021-05-25 12:58:10|5074.05|5074.05|5074.09|5074.09|5074.09|5074.09|5074.05|5074.05|0
1621947530000|2021-05-25 12:58:50|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1621947540000|2021-05-25 12:59:00|5074.07|5074.07|5075.03|5075.03|5075.03|5075.03|5074.07|5074.07|0
1621947550000|2021-05-25 12:59:10|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|0
1621947570000|2021-05-25 12:59:30|5074.5|5074.5|5075.73|5075.73|5075.73|5075.73|5074.21|5074.21|0
1621947580000|2021-05-25 12:59:40|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|0
1621947590000|2021-05-25 12:59:50|5076.24|5076.24|5076.48|5076.48|5076.71|5076.71|5076.02|5076.02|0
1621947600000|2021-05-25 13:00:00|5076.19|5076.19|5077.12|5077.12|5077.12|5077.12|5075.66|5075.66|0
1621947620000|2021-05-25 13:00:20|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|0
1621947630000|2021-05-25 13:00:30|5076.93|5076.93|5078.23|5078.23|5078.23|5078.23|5076.93|5076.93|0
1621947640000|2021-05-25 13:00:40|5078.71|5078.71|5078.92|5078.92|5078.92|5078.92|5078.71|5078.71|0
1621947650000|2021-05-25 13:00:50|5079.57|5079.57|5078.08|5078.08|5080|5080|5078.08|5078.08|0
1621947660000|2021-05-25 13:01:00|5077.63|5077.63|5077.34|5077.34|5077.63|5077.63|5077.34|5077.34|0
1621947670000|2021-05-25 13:01:10|5077.38|5077.38|5077.38|5077.38|5077.38|5077.38|5077.38|5077.38|0
1621947690000|2021-05-25 13:01:30|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|5077.67|0
1621947700000|2021-05-25 13:01:40|5077.96|5077.96|5078.71|5078.71|5078.95|5078.95|5077.96|5077.96|0
1621947710000|2021-05-25 13:01:50|5078.74|5078.74|5078.73|5078.73|5078.74|5078.74|5078.73|5078.73|0
1621947720000|2021-05-25 13:02:00|5080.53|5080.53|5080.94|5080.94|5081.61|5081.61|5080.53|5080.53|0
1621947730000|2021-05-25 13:02:10|5081.23|5081.23|5081.23|5081.23|5081.23|5081.23|5081.23|5081.23|0
1621947740000|2021-05-25 13:02:20|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|0
1621947760000|2021-05-25 13:02:40|5080.7|5080.7|5080.48|5080.48|5080.7|5080.7|5080.48|5080.48|0
1621947770000|2021-05-25 13:02:50|5080.24|5080.24|5079.95|5079.95|5080.24|5080.24|5079.95|5079.95|0
1621947780000|2021-05-25 13:03:00|5079.74|5079.74|5079.45|5079.45|5079.74|5079.74|5079.45|5079.45|0
1621947790000|2021-05-25 13:03:10|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|0
1621947800000|2021-05-25 13:03:20|5080.03|5080.03|5080.32|5080.32|5080.32|5080.32|5080.03|5080.03|0
1621947810000|2021-05-25 13:03:30|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|0
1621947820000|2021-05-25 13:03:40|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|0
1621947830000|2021-05-25 13:03:50|5080.82|5080.82|5081.02|5081.02|5082.26|5082.26|5080.82|5080.82|0
1621947840000|2021-05-25 13:04:00|5080.73|5080.73|5080.73|5080.73|5081.02|5081.02|5080.73|5080.73|0
1621947850000|2021-05-25 13:04:10|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|0
1621947860000|2021-05-25 13:04:20|5080.78|5080.78|5080.78|5080.78|5080.78|5080.78|5080.78|5080.78|0
1621947870000|2021-05-25 13:04:30|5081.02|5081.02|5081.47|5081.47|5081.47|5081.47|5081.02|5081.02|0
1621947880000|2021-05-25 13:04:40|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|5081.76|0
1621947890000|2021-05-25 13:04:50|5081.47|5081.47|5081.23|5081.23|5081.47|5081.47|5081.23|5081.23|0
1621947900000|2021-05-25 13:05:00|5081.52|5081.52|5082.53|5082.53|5082.53|5082.53|5081.52|5081.52|0
1621947910000|2021-05-25 13:05:10|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|5082.07|0
1621947920000|2021-05-25 13:05:20|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|0
1621947930000|2021-05-25 13:05:30|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|0
1621947940000|2021-05-25 13:05:40|5082.38|5082.38|5081.73|5081.73|5082.38|5082.38|5081.73|5081.73|0
1621947950000|2021-05-25 13:05:50|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|0
1621947960000|2021-05-25 13:06:00|5081.2|5081.2|5083.12|5083.12|5083.12|5083.12|5081.2|5081.2|0
1621947980000|2021-05-25 13:06:20|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|5082.88|0
1621947990000|2021-05-25 13:06:30|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|0
1621948000000|2021-05-25 13:06:40|5083.15|5083.15|5083.15|5083.15|5083.36|5083.36|5083.15|5083.15|0
1621948010000|2021-05-25 13:06:50|5082.28|5082.28|5082.28|5082.28|5082.28|5082.28|5082.28|5082.28|0
1621948020000|2021-05-25 13:07:00|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|0
1621948030000|2021-05-25 13:07:10|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|0
1621948040000|2021-05-25 13:07:20|5082.3|5082.3|5082.31|5082.31|5082.31|5082.31|5082.3|5082.3|0
1621948050000|2021-05-25 13:07:30|5081.83|5081.83|5081.59|5081.59|5081.83|5081.83|5081.59|5081.59|0
1621948060000|2021-05-25 13:07:40|5081.31|5081.31|5081.09|5081.09|5081.31|5081.31|5081.09|5081.09|0
1621948070000|2021-05-25 13:07:50|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|5081.33|0
1621948090000|2021-05-25 13:08:10|5081.04|5081.04|5080.13|5080.13|5081.04|5081.04|5080.13|5080.13|0
1621948100000|2021-05-25 13:08:20|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|0
1621948110000|2021-05-25 13:08:30|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|5079.82|0
1621948120000|2021-05-25 13:08:40|5079.61|5079.61|5079.56|5079.56|5079.82|5079.82|5079.56|5079.56|0
1621948130000|2021-05-25 13:08:50|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|0
1621948140000|2021-05-25 13:09:00|5079.56|5079.56|5077.97|5077.97|5079.56|5079.56|5077.96|5077.96|0
1621948150000|2021-05-25 13:09:10|5078.21|5078.21|5077.92|5077.92|5078.21|5078.21|5077.92|5077.92|0
1621948160000|2021-05-25 13:09:20|5077.44|5077.44|5078.38|5078.38|5078.59|5078.59|5077.44|5077.44|0
1621948170000|2021-05-25 13:09:30|5078.36|5078.36|5078.36|5078.36|5078.36|5078.36|5078.36|5078.36|0
1621948180000|2021-05-25 13:09:40|5078.6|5078.6|5078.6|5078.6|5078.6|5078.6|5078.6|5078.6|0
1621948190000|2021-05-25 13:09:50|5078.31|5078.31|5077.04|5077.04|5078.31|5078.31|5077.04|5077.04|0
1621948210000|2021-05-25 13:10:10|5077.25|5077.25|5078.79|5078.79|5078.79|5078.79|5077.25|5077.25|0
1621948220000|2021-05-25 13:10:20|5079.01|5079.01|5079.25|5079.25|5079.25|5079.25|5079.01|5079.01|0
1621948230000|2021-05-25 13:10:30|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|5079.01|0
1621948260000|2021-05-25 13:11:00|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|0
1621948280000|2021-05-25 13:11:20|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|0
1621948290000|2021-05-25 13:11:30|5079.46|5079.46|5079.25|5079.25|5079.46|5079.46|5079.25|5079.25|0
1621948300000|2021-05-25 13:11:40|5079.46|5079.46|5079.46|5079.46|5079.46|5079.46|5079.17|5079.17|0
1621948320000|2021-05-25 13:12:00|5079.22|5079.22|5078.72|5078.72|5079.22|5079.22|5078.72|5078.72|0
1621948330000|2021-05-25 13:12:10|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|0
1621948340000|2021-05-25 13:12:20|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|5078.7|0
1621948350000|2021-05-25 13:12:30|5078.99|5078.99|5079.22|5079.22|5079.22|5079.22|5078.99|5078.99|0
1621948360000|2021-05-25 13:12:40|5079.01|5079.01|5078.72|5078.72|5079.01|5079.01|5078.72|5078.72|0
1621948370000|2021-05-25 13:12:50|5078.94|5078.94|5080.81|5080.81|5080.82|5080.82|5078.94|5078.94|0
1621948380000|2021-05-25 13:13:00|5080.82|5080.82|5081.59|5081.59|5081.88|5081.88|5080.82|5080.82|0
1621948390000|2021-05-25 13:13:10|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|5081.57|0
1621948400000|2021-05-25 13:13:20|5081.28|5081.28|5080.82|5080.82|5081.28|5081.28|5080.82|5080.82|0
1621948410000|2021-05-25 13:13:30|5080.39|5080.39|5080.38|5080.38|5080.39|5080.39|5080.38|5080.38|0
1621948420000|2021-05-25 13:13:40|5079.9|5079.9|5079.9|5079.9|5079.9|5079.9|5079.9|5079.9|0
1621948440000|2021-05-25 13:14:00|5080.11|5080.11|5080.46|5080.46|5080.46|5080.46|5080.11|5080.11|0
1621948450000|2021-05-25 13:14:10|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|5080.94|0
1621948460000|2021-05-25 13:14:20|5080.65|5080.65|5080.71|5080.71|5080.71|5080.71|5080.17|5080.17|0
1621948470000|2021-05-25 13:14:30|5080.73|5080.73|5080.73|5080.73|5080.73|5080.73|5080.73|5080.73|0
1621948480000|2021-05-25 13:14:40|5080.74|5080.74|5080.71|5080.71|5080.74|5080.74|5080.45|5080.45|0
1621948500000|2021-05-25 13:15:00|5081.24|5081.24|5081.96|5081.96|5082.41|5082.41|5081.24|5081.24|0
1621948510000|2021-05-25 13:15:10|5081.67|5081.67|5081.67|5081.67|5081.67|5081.67|5081.67|5081.67|0
1621948520000|2021-05-25 13:15:20|5081.91|5081.91|5081.62|5081.62|5081.91|5081.91|5081.62|5081.62|0
1621948530000|2021-05-25 13:15:30|5081.63|5081.63|5081.41|5081.41|5081.65|5081.65|5081.41|5081.41|0
1621948540000|2021-05-25 13:15:40|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|0
1621948560000|2021-05-25 13:16:00|5081.11|5081.11|5079.43|5079.43|5081.11|5081.11|5079.22|5079.22|0
1621948570000|2021-05-25 13:16:10|5079.15|5079.15|5079.15|5079.15|5079.15|5079.15|5079.15|5079.15|0
1621948580000|2021-05-25 13:16:20|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|0
1621948600000|2021-05-25 13:16:40|5078.91|5078.91|5078.78|5078.78|5078.91|5078.91|5078.33|5078.33|0
1621948620000|2021-05-25 13:17:00|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|0
1621948630000|2021-05-25 13:17:10|5079.43|5079.43|5079.15|5079.15|5079.43|5079.43|5079.15|5079.15|0
1621948640000|2021-05-25 13:17:20|5078.91|5078.91|5079.15|5079.15|5079.15|5079.15|5078.91|5078.91|0
1621948650000|2021-05-25 13:17:30|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|0
1621948670000|2021-05-25 13:17:50|5079.84|5079.84|5079.62|5079.62|5080.06|5080.06|5079.62|5079.62|0
1621948680000|2021-05-25 13:18:00|5079.91|5079.91|5079.62|5079.62|5079.91|5079.91|5079.62|5079.62|0
1621948690000|2021-05-25 13:18:10|5079.64|5079.64|5078.94|5078.94|5079.64|5079.64|5078.94|5078.94|0
1621948700000|2021-05-25 13:18:20|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|0
1621948710000|2021-05-25 13:18:30|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|0
1621948720000|2021-05-25 13:18:40|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|0
1621948740000|2021-05-25 13:19:00|5079.4|5079.4|5079.4|5079.4|5079.4|5079.4|5079.4|5079.4|0
1621948750000|2021-05-25 13:19:10|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|0
1621948770000|2021-05-25 13:19:30|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|5079.38|0
1621948780000|2021-05-25 13:19:40|5079.4|5079.4|5080.38|5080.38|5080.67|5080.67|5079.4|5079.4|0
1621948790000|2021-05-25 13:19:50|5080.16|5080.16|5080.16|5080.16|5080.16|5080.16|5080.16|5080.16|0
1621948800000|2021-05-25 13:20:00|5080.38|5080.38|5081.05|5081.05|5081.34|5081.34|5080.38|5080.38|0
1621948810000|2021-05-25 13:20:10|5081.29|5081.29|5081.05|5081.05|5081.29|5081.29|5081.05|5081.05|0
1621948830000|2021-05-25 13:20:30|5081.63|5081.63|5081.84|5081.84|5081.84|5081.84|5081.63|5081.63|0
1621948840000|2021-05-25 13:20:40|5082.32|5082.32|5082.32|5082.32|5082.32|5082.32|5082.32|5082.32|0
1621948850000|2021-05-25 13:20:50|5081.87|5081.87|5082.16|5082.16|5082.16|5082.16|5081.87|5081.87|0
1621948860000|2021-05-25 13:21:00|5082.61|5082.61|5084.32|5084.32|5084.32|5084.32|5082.61|5082.61|0
1621948880000|2021-05-25 13:21:20|5084.03|5084.03|5083.57|5083.57|5084.03|5084.03|5083.57|5083.57|0
1621948900000|2021-05-25 13:21:40|5084.15|5084.15|5084.39|5084.39|5084.39|5084.39|5084.15|5084.15|0
1621948920000|2021-05-25 13:22:00|5084.43|5084.43|5084.48|5084.48|5084.48|5084.48|5084.43|5084.43|0
1621948930000|2021-05-25 13:22:10|5085.05|5085.05|5084.48|5084.48|5085.05|5085.05|5084.48|5084.48|0
1621948940000|2021-05-25 13:22:20|5085.05|5085.05|5085.53|5085.53|5085.53|5085.53|5085.05|5085.05|0
1621948950000|2021-05-25 13:22:30|5085.05|5085.05|5085.31|5085.31|5085.31|5085.31|5085.05|5085.05|0
1621948960000|2021-05-25 13:22:40|5085.3|5085.3|5085.61|5085.61|5085.61|5085.61|5085.3|5085.3|0
1621948980000|2021-05-25 13:23:00|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.61|5085.61|0
1621948990000|2021-05-25 13:23:10|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|5086.3|0
1621949010000|2021-05-25 13:23:30|5085.82|5085.82|5085.81|5085.81|5085.82|5085.82|5085.81|5085.81|0
1621949020000|2021-05-25 13:23:40|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|0
1621949030000|2021-05-25 13:23:50|5087.49|5087.49|5087.73|5087.73|5087.73|5087.73|5087.49|5087.49|0
1621949040000|2021-05-25 13:24:00|5087.51|5087.51|5086.77|5086.77|5087.51|5087.51|5086.77|5086.77|0
1621949050000|2021-05-25 13:24:10|5086.76|5086.76|5085.77|5085.77|5086.76|5086.76|5085.56|5085.56|0
1621949060000|2021-05-25 13:24:20|5085.56|5085.56|5085.27|5085.27|5085.56|5085.56|5085.27|5085.27|0
1621949070000|2021-05-25 13:24:30|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|0
1621949080000|2021-05-25 13:24:40|5085.13|5085.13|5084.36|5084.36|5085.13|5085.13|5084.36|5084.36|0
1621949090000|2021-05-25 13:24:50|5084.65|5084.65|5085.06|5085.06|5085.06|5085.06|5084.63|5084.63|0
1621949100000|2021-05-25 13:25:00|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|5084.63|0
1621949120000|2021-05-25 13:25:20|5084.65|5084.65|5084.36|5084.36|5084.65|5084.65|5084.36|5084.36|0
1621949130000|2021-05-25 13:25:30|5083.88|5083.88|5083.83|5083.83|5083.88|5083.88|5083.83|5083.83|0
1621949140000|2021-05-25 13:25:40|5083.82|5083.82|5083.81|5083.81|5083.82|5083.82|5083.81|5083.81|0
1621949150000|2021-05-25 13:25:50|5084.02|5084.02|5084.01|5084.01|5084.02|5084.02|5084.01|5084.01|0
1621949160000|2021-05-25 13:26:00|5084.02|5084.02|5084.72|5084.72|5085|5085|5084.02|5084.02|0
1621949180000|2021-05-25 13:26:20|5085|5085|5085|5085|5085|5085|5085|5085|0
1621949190000|2021-05-25 13:26:30|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|5084.79|0
1621949200000|2021-05-25 13:26:40|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|5084.5|0
1621949210000|2021-05-25 13:26:50|5084.21|5084.21|5083.45|5083.45|5084.23|5084.23|5083.45|5083.45|0
1621949220000|2021-05-25 13:27:00|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|5083.69|0
1621949260000|2021-05-25 13:27:40|5084.43|5084.43|5085.34|5085.34|5085.34|5085.34|5084.43|5084.43|0
1621949280000|2021-05-25 13:28:00|5085.1|5085.1|5085.48|5085.48|5085.48|5085.48|5084.14|5084.14|0
1621949290000|2021-05-25 13:28:10|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|0
1621949300000|2021-05-25 13:28:20|5085.43|5085.43|5085.43|5085.43|5085.43|5085.43|5085.43|5085.43|0
1621949310000|2021-05-25 13:28:30|5085.67|5085.67|5085.88|5085.88|5085.88|5085.88|5085.67|5085.67|0
1621949320000|2021-05-25 13:28:40|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|5085.9|0
1621949330000|2021-05-25 13:28:50|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|0
1621949340000|2021-05-25 13:29:00|5087|5087|5087.75|5087.75|5087.75|5087.75|5087|5087|0
1621949360000|2021-05-25 13:29:20|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|5087.73|0
1621949370000|2021-05-25 13:29:30|5087.25|5087.25|5087.25|5087.25|5087.25|5087.25|5087.25|5087.25|0
1621949380000|2021-05-25 13:29:40|5087.47|5087.47|5088.21|5088.21|5088.21|5088.21|5087.47|5087.47|0
1621949390000|2021-05-25 13:29:50|5088.5|5088.5|5090.32|5090.32|5090.32|5090.32|5088.5|5088.5|0
1621949400000|2021-05-25 13:30:00|5090.8|5090.8|5088.08|5088.08|5091.81|5091.81|5088.08|5088.08|0
1621949410000|2021-05-25 13:30:10|5088.7|5088.7|5094.14|5094.14|5094.14|5094.14|5087.31|5087.31|0
1621949420000|2021-05-25 13:30:20|5094.21|5094.21|5098.11|5098.11|5098.11|5098.11|5093.73|5093.73|0
1621949430000|2021-05-25 13:30:30|5098.14|5098.14|5100.93|5100.93|5104.94|5104.94|5098.14|5098.14|0
1621949440000|2021-05-25 13:30:40|5101.5|5101.5|5102.45|5102.45|5102.45|5102.45|5098.23|5098.23|0
1621949450000|2021-05-25 13:30:50|5101.97|5101.97|5100.41|5100.41|5101.97|5101.97|5100.41|5100.41|0
1621949460000|2021-05-25 13:31:00|5100.17|5100.17|5096.48|5096.48|5100.46|5100.46|5096.48|5096.48|0
1621949470000|2021-05-25 13:31:10|5096.93|5096.93|5098.2|5098.2|5098.2|5098.2|5096.93|5096.93|0
1621949480000|2021-05-25 13:31:20|5097.51|5097.51|5092.11|5092.11|5097.51|5097.51|5091.82|5091.82|0
1621949490000|2021-05-25 13:31:30|5090.48|5090.48|5084.82|5084.82|5090.48|5090.48|5084.1|5084.1|0
1621949500000|2021-05-25 13:31:40|5085.51|5085.51|5084.14|5084.14|5087.81|5087.81|5084.14|5084.14|0
1621949510000|2021-05-25 13:31:50|5083.57|5083.57|5081.78|5081.78|5083.57|5083.57|5079.88|5079.88|0
1621949520000|2021-05-25 13:32:00|5080.67|5080.67|5079.35|5079.35|5080.67|5080.67|5076.76|5076.76|0
1621949530000|2021-05-25 13:32:10|5079.11|5079.11|5079.62|5079.62|5081.45|5081.45|5079.11|5079.11|0
1621949540000|2021-05-25 13:32:20|5079.4|5079.4|5079.56|5079.56|5079.57|5079.57|5078.92|5078.92|0
1621949550000|2021-05-25 13:32:30|5079.13|5079.13|5075.92|5075.92|5079.13|5079.13|5075.92|5075.92|0
1621949570000|2021-05-25 13:32:50|5076.14|5076.14|5073.84|5073.84|5076.14|5076.14|5073.84|5073.84|0
1621949580000|2021-05-25 13:33:00|5073.81|5073.81|5072.35|5072.35|5073.94|5073.94|5071.39|5071.39|0
1621949590000|2021-05-25 13:33:10|5072.11|5072.11|5070.59|5070.59|5072.11|5072.11|5070.59|5070.59|0
1621949600000|2021-05-25 13:33:20|5070.3|5070.3|5069.73|5069.73|5070.43|5070.43|5069.73|5069.73|0
1621949610000|2021-05-25 13:33:30|5070.31|5070.31|5069.65|5069.65|5072.9|5072.9|5069.65|5069.65|0
1621949620000|2021-05-25 13:33:40|5070.09|5070.09|5071.17|5071.17|5071.17|5071.17|5070.09|5070.09|0
1621949630000|2021-05-25 13:33:50|5071.67|5071.67|5074.13|5074.13|5074.61|5074.61|5071.67|5071.67|0
1621949640000|2021-05-25 13:34:00|5073.84|5073.84|5070.38|5070.38|5073.84|5073.84|5069.42|5069.42|0
1621949650000|2021-05-25 13:34:10|5070.62|5070.62|5072.06|5072.06|5072.06|5072.06|5070.62|5070.62|0
1621949660000|2021-05-25 13:34:20|5072.07|5072.07|5074.44|5074.44|5074.44|5074.44|5072.07|5072.07|0
1621949670000|2021-05-25 13:34:30|5074.68|5074.68|5074.92|5074.92|5074.92|5074.92|5074.68|5074.68|0
1621949680000|2021-05-25 13:34:40|5075.15|5075.15|5076.69|5076.69|5076.69|5076.69|5075.15|5075.15|0
1621949690000|2021-05-25 13:34:50|5077.27|5077.27|5076.42|5076.42|5077.49|5077.49|5076.42|5076.42|0
1621949700000|2021-05-25 13:35:00|5076.43|5076.43|5077.02|5077.02|5077.31|5077.31|5076.43|5076.43|0
1621949710000|2021-05-25 13:35:10|5077.79|5077.79|5079.74|5079.74|5079.98|5079.98|5077.79|5077.79|0
1621949720000|2021-05-25 13:35:20|5079.96|5079.96|5077.98|5077.98|5080.22|5080.22|5077.97|5077.97|0
1621949730000|2021-05-25 13:35:30|5078.46|5078.46|5079.57|5079.57|5079.81|5079.81|5078.46|5078.46|0
1621949740000|2021-05-25 13:35:40|5079.33|5079.33|5079.04|5079.04|5079.33|5079.33|5079.04|5079.04|0
1621949750000|2021-05-25 13:35:50|5079.47|5079.47|5077.62|5077.62|5079.47|5079.47|5077.62|5077.62|0
1621949760000|2021-05-25 13:36:00|5077.41|5077.41|5075.01|5075.01|5077.41|5077.41|5074.13|5074.13|0
1621949770000|2021-05-25 13:36:10|5074.06|5074.06|5075.3|5075.3|5075.3|5075.3|5074.06|5074.06|0
1621949780000|2021-05-25 13:36:20|5075.88|5075.88|5078.41|5078.41|5078.43|5078.43|5075.88|5075.88|0
1621949790000|2021-05-25 13:36:30|5078.7|5078.7|5078.46|5078.46|5078.7|5078.7|5078.46|5078.46|0
1621949800000|2021-05-25 13:36:40|5078.2|5078.2|5078.77|5078.77|5078.77|5078.77|5078.2|5078.2|0
1621949810000|2021-05-25 13:36:50|5079.23|5079.23|5079.73|5079.73|5079.73|5079.73|5078.93|5078.93|0
1621949820000|2021-05-25 13:37:00|5079.97|5079.97|5081.89|5081.89|5081.89|5081.89|5079.51|5079.51|0
1621949830000|2021-05-25 13:37:10|5082.17|5082.17|5084.42|5084.42|5084.42|5084.42|5082.17|5082.17|0
1621949840000|2021-05-25 13:37:20|5084.9|5084.9|5083.12|5083.12|5084.9|5084.9|5083.12|5083.12|0
1621949850000|2021-05-25 13:37:30|5082.83|5082.83|5081.9|5081.9|5082.83|5082.83|5081.9|5081.9|0
1621949860000|2021-05-25 13:37:40|5080.94|5080.94|5081.23|5081.23|5081.23|5081.23|5080.94|5080.94|0
1621949880000|2021-05-25 13:38:00|5081.24|5081.24|5080.97|5080.97|5081.5|5081.5|5080.97|5080.97|0
1621949890000|2021-05-25 13:38:10|5080.73|5080.73|5081|5081|5081|5081|5080.71|5080.71|0
1621949900000|2021-05-25 13:38:20|5081.29|5081.29|5082.58|5082.58|5082.58|5082.58|5081.29|5081.29|0
1621949910000|2021-05-25 13:38:30|5083.23|5083.23|5084.38|5084.38|5084.38|5084.38|5083.23|5083.23|0
1621949920000|2021-05-25 13:38:40|5084.62|5084.62|5084.18|5084.18|5085.52|5085.52|5083.02|5083.02|0
1621949930000|2021-05-25 13:38:50|5083.89|5083.89|5083.03|5083.03|5083.89|5083.89|5082.04|5082.04|0
1621949940000|2021-05-25 13:39:00|5084.08|5084.08|5084.73|5084.73|5085.21|5085.21|5084.08|5084.08|0
1621949950000|2021-05-25 13:39:10|5084.95|5084.95|5085.24|5085.24|5085.24|5085.24|5084.95|5084.95|0
1621949960000|2021-05-25 13:39:20|5085.52|5085.52|5084.23|5084.23|5085.52|5085.52|5084.23|5084.23|0
1621949970000|2021-05-25 13:39:30|5084.44|5084.44|5084.68|5084.68|5084.68|5084.68|5084.44|5084.44|0
1621949980000|2021-05-25 13:39:40|5084.9|5084.9|5083.94|5083.94|5084.9|5084.9|5083.94|5083.94|0
1621949990000|2021-05-25 13:39:50|5084.8|5084.8|5084.68|5084.68|5085.45|5085.45|5084.68|5084.68|0
1621950000000|2021-05-25 13:40:00|5084.44|5084.44|5085.66|5085.66|5085.66|5085.66|5083.86|5083.86|0
1621950010000|2021-05-25 13:40:10|5086.14|5086.14|5087.19|5087.19|5087.19|5087.19|5086.14|5086.14|0
1621950020000|2021-05-25 13:40:20|5088.15|5088.15|5090.04|5090.04|5090.04|5090.04|5088.15|5088.15|0
1621950030000|2021-05-25 13:40:30|5090.28|5090.28|5091.21|5091.21|5091.21|5091.21|5090.28|5090.28|0
1621950040000|2021-05-25 13:40:40|5092.08|5092.08|5092.27|5092.27|5092.56|5092.56|5092.08|5092.08|0
1621950050000|2021-05-25 13:40:50|5092.49|5092.49|5092.77|5092.77|5092.77|5092.77|5092.49|5092.49|0
1621950060000|2021-05-25 13:41:00|5093.01|5093.01|5095.25|5095.25|5095.25|5095.25|5093.01|5093.01|0
1621950070000|2021-05-25 13:41:10|5094.96|5094.96|5094.83|5094.83|5095.01|5095.01|5094.8|5094.8|0
1621950080000|2021-05-25 13:41:20|5095.07|5095.07|5095.07|5095.07|5095.07|5095.07|5095.07|5095.07|0
1621950090000|2021-05-25 13:41:30|5095.35|5095.35|5096.5|5096.5|5097.08|5097.08|5092.36|5092.36|0
1621950110000|2021-05-25 13:41:50|5096.72|5096.72|5094.92|5094.92|5097.37|5097.37|5094.92|5094.92|0
1621950120000|2021-05-25 13:42:00|5094.34|5094.34|5093.65|5093.65|5094.34|5094.34|5093.65|5093.65|0
1621950130000|2021-05-25 13:42:10|5092.97|5092.97|5093.34|5093.34|5093.77|5093.77|5092.76|5092.76|0
1621950140000|2021-05-25 13:42:20|5092.76|5092.76|5092.49|5092.49|5092.78|5092.78|5092.49|5092.49|0
1621950150000|2021-05-25 13:42:30|5092.27|5092.27|5090.44|5090.44|5092.27|5092.27|5090.44|5090.44|0
1621950160000|2021-05-25 13:42:40|5090.03|5090.03|5092.28|5092.28|5092.28|5092.28|5090.03|5090.03|0
1621950180000|2021-05-25 13:43:00|5092.57|5092.57|5093.5|5093.5|5093.5|5093.5|5092.57|5092.57|0
1621950190000|2021-05-25 13:43:10|5093.21|5093.21|5092.01|5092.01|5093.23|5093.23|5092.01|5092.01|0
1621950200000|2021-05-25 13:43:20|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|0
1621950210000|2021-05-25 13:43:30|5092.29|5092.29|5089.87|5089.87|5092.29|5092.29|5089.87|5089.87|0
1621950220000|2021-05-25 13:43:40|5089.88|5089.88|5089.23|5089.23|5089.88|5089.88|5089.23|5089.23|0
1621950230000|2021-05-25 13:43:50|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|0
1621950240000|2021-05-25 13:44:00|5089|5089|5089.13|5089.13|5089.39|5089.39|5088.96|5088.96|0
1621950250000|2021-05-25 13:44:10|5088.84|5088.84|5091.39|5091.39|5091.39|5091.39|5088.84|5088.84|0
1621950260000|2021-05-25 13:44:20|5091.82|5091.82|5091.08|5091.08|5091.82|5091.82|5090.6|5090.6|0
1621950270000|2021-05-25 13:44:30|5091.65|5091.65|5089.44|5089.44|5091.65|5091.65|5089.44|5089.44|0
1621950280000|2021-05-25 13:44:40|5088.29|5088.29|5086.55|5086.55|5088.29|5088.29|5086.55|5086.55|0
1621950290000|2021-05-25 13:44:50|5086.26|5086.26|5083.03|5083.03|5086.26|5086.26|5083.03|5083.03|0
1621950300000|2021-05-25 13:45:00|5081.96|5081.96|5081.69|5081.69|5082.32|5082.32|5081.4|5081.4|0
1621950310000|2021-05-25 13:45:10|5081.4|5081.4|5083.01|5083.01|5083.01|5083.01|5081.4|5081.4|0
1621950320000|2021-05-25 13:45:20|5083.03|5083.03|5080.73|5080.73|5083.03|5083.03|5080.73|5080.73|0
1621950330000|2021-05-25 13:45:30|5079.64|5079.64|5081.47|5081.47|5081.47|5081.47|5079.64|5079.64|0
1621950340000|2021-05-25 13:45:40|5081.69|5081.69|5084.52|5084.52|5084.52|5084.52|5081.69|5081.69|0
1621950350000|2021-05-25 13:45:50|5083.94|5083.94|5083.25|5083.25|5083.94|5083.94|5083.25|5083.25|0
1621950360000|2021-05-25 13:46:00|5082.96|5082.96|5081.52|5081.52|5082.96|5082.96|5081.37|5081.37|0
1621950370000|2021-05-25 13:46:10|5082.1|5082.1|5085.61|5085.61|5085.61|5085.61|5082.1|5082.1|0
1621950380000|2021-05-25 13:46:20|5085.63|5085.63|5085.94|5085.94|5085.94|5085.94|5084.86|5084.86|0
1621950390000|2021-05-25 13:46:30|5085.72|5085.72|5084.93|5084.93|5085.72|5085.72|5084.35|5084.35|0
1621950400000|2021-05-25 13:46:40|5084.21|5084.21|5083.71|5083.71|5084.21|5084.21|5082.62|5082.62|0
1621950410000|2021-05-25 13:46:50|5083.95|5083.95|5085.22|5085.22|5085.22|5085.22|5083.95|5083.95|0
1621950420000|2021-05-25 13:47:00|5085.65|5085.65|5087.69|5087.69|5087.69|5087.69|5085.65|5085.65|0
1621950430000|2021-05-25 13:47:10|5088.41|5088.41|5087.95|5087.95|5088.91|5088.91|5087.95|5087.95|0
1621950440000|2021-05-25 13:47:20|5088.24|5088.24|5087.21|5087.21|5088.24|5088.24|5086.78|5086.78|0
1621950450000|2021-05-25 13:47:30|5087.98|5087.98|5086.61|5086.61|5089.37|5089.37|5086.61|5086.61|0
1621950460000|2021-05-25 13:47:40|5085.96|5085.96|5083.68|5083.68|5086.03|5086.03|5083.68|5083.68|0
1621950470000|2021-05-25 13:47:50|5083.44|5083.44|5083.92|5083.92|5083.92|5083.92|5083.23|5083.23|0
1621950480000|2021-05-25 13:48:00|5084.74|5084.74|5083.3|5083.3|5085.02|5085.02|5083.3|5083.3|0
1621950490000|2021-05-25 13:48:10|5082.14|5082.14|5080.99|5080.99|5082.43|5082.43|5080.99|5080.99|0
1621950500000|2021-05-25 13:48:20|5081.21|5081.21|5080.86|5080.86|5081.21|5081.21|5080.86|5080.86|0
1621950510000|2021-05-25 13:48:30|5078.7|5078.7|5076.51|5076.51|5078.7|5078.7|5076.51|5076.51|0
1621950520000|2021-05-25 13:48:40|5076.27|5076.27|5077.09|5077.09|5077.09|5077.09|5075.84|5075.84|0
1621950530000|2021-05-25 13:48:50|5077.57|5077.57|5077.91|5077.91|5078.36|5078.36|5077.57|5077.57|0
1621950540000|2021-05-25 13:49:00|5079.29|5079.29|5079.11|5079.11|5079.29|5079.29|5078.82|5078.82|0
1621950550000|2021-05-25 13:49:10|5079.05|5079.05|5080.77|5080.77|5080.77|5080.77|5079.04|5079.04|0
1621950560000|2021-05-25 13:49:20|5080.53|5080.53|5077.53|5077.53|5080.53|5080.53|5077.53|5077.53|0
1621950570000|2021-05-25 13:49:30|5077.24|5077.24|5077.19|5077.19|5077.24|5077.24|5076.95|5076.95|0
1621950580000|2021-05-25 13:49:40|5077.77|5077.77|5076.37|5076.37|5077.77|5077.77|5076.37|5076.37|0
1621950590000|2021-05-25 13:49:50|5076.81|5076.81|5076.81|5076.81|5076.81|5076.81|5076.81|5076.81|0
1621950600000|2021-05-25 13:50:00|5077.1|5077.1|5074.92|5074.92|5077.1|5077.1|5074.92|5074.92|0
1621950610000|2021-05-25 13:50:10|5074.91|5074.91|5072.68|5072.68|5074.91|5074.91|5072.68|5072.68|0
1621950620000|2021-05-25 13:50:20|5073.54|5073.54|5073.25|5073.25|5073.54|5073.54|5073.25|5073.25|0
1621950630000|2021-05-25 13:50:30|5073.47|5073.47|5071.58|5071.58|5073.47|5073.47|5071.02|5071.02|0
1621950640000|2021-05-25 13:50:40|5072.01|5072.01|5071.72|5071.72|5072.01|5072.01|5071.72|5071.72|0
1621950650000|2021-05-25 13:50:50|5071.5|5071.5|5070.6|5070.6|5072.08|5072.08|5070.6|5070.6|0
1621950660000|2021-05-25 13:51:00|5070.84|5070.84|5068.31|5068.31|5070.84|5070.84|5068.31|5068.31|0
1621950670000|2021-05-25 13:51:10|5068.53|5068.53|5070.31|5070.31|5070.31|5070.31|5068.53|5068.53|0
1621950680000|2021-05-25 13:51:20|5069.44|5069.44|5069.19|5069.19|5069.44|5069.44|5069.19|5069.19|0
1621950690000|2021-05-25 13:51:30|5068.28|5068.28|5067.6|5067.6|5068.28|5068.28|5067.6|5067.6|0
1621950700000|2021-05-25 13:51:40|5067.38|5067.38|5065.93|5065.93|5067.38|5067.38|5065.93|5065.93|0
1621950710000|2021-05-25 13:51:50|5064.53|5064.53|5063.97|5063.97|5064.53|5064.53|5063.96|5063.96|0
1621950720000|2021-05-25 13:52:00|5063.76|5063.76|5063.2|5063.2|5064.91|5064.91|5063.18|5063.18|0
1621950730000|2021-05-25 13:52:10|5063.65|5063.65|5063.15|5063.15|5063.89|5063.89|5063.15|5063.15|0
1621950740000|2021-05-25 13:52:20|5061.54|5061.54|5060.58|5060.58|5061.55|5061.55|5059.75|5059.75|0
1621950750000|2021-05-25 13:52:30|5061.04|5061.04|5061.04|5061.04|5061.04|5061.04|5060.8|5060.8|0
1621950760000|2021-05-25 13:52:40|5061.62|5061.62|5063.1|5063.1|5063.1|5063.1|5061.62|5061.62|0
1621950770000|2021-05-25 13:52:50|5062.82|5062.82|5061.71|5061.71|5062.82|5062.82|5061.71|5061.71|0
1621950780000|2021-05-25 13:53:00|5062|5062|5059.97|5059.97|5062.24|5062.24|5059.97|5059.97|0
1621950790000|2021-05-25 13:53:10|5059.73|5059.73|5058.69|5058.69|5059.73|5059.73|5058.69|5058.69|0
1621950800000|2021-05-25 13:53:20|5058.41|5058.41|5057.04|5057.04|5058.41|5058.41|5056.8|5056.8|0
1621950810000|2021-05-25 13:53:30|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|5057.32|0
1621950820000|2021-05-25 13:53:40|5058|5058|5060.01|5060.01|5060.01|5060.01|5058|5058|0
1621950830000|2021-05-25 13:53:50|5060.73|5060.73|5060.23|5060.23|5061.23|5061.23|5060.23|5060.23|0
1621950840000|2021-05-25 13:54:00|5059.94|5059.94|5057.5|5057.5|5059.94|5059.94|5056.68|5056.68|0
1621950850000|2021-05-25 13:54:10|5057.79|5057.79|5058.03|5058.03|5058.27|5058.27|5057.79|5057.79|0
1621950860000|2021-05-25 13:54:20|5057.74|5057.74|5059.66|5059.66|5060.09|5060.09|5057.74|5057.74|0
1621950870000|2021-05-25 13:54:30|5059.88|5059.88|5060.84|5060.84|5060.84|5060.84|5059.88|5059.88|0
1621950880000|2021-05-25 13:54:40|5060.62|5060.62|5059.9|5059.9|5060.62|5060.62|5059.9|5059.9|0
1621950890000|2021-05-25 13:54:50|5059.32|5059.32|5058.57|5058.57|5059.32|5059.32|5058.36|5058.36|0
1621950900000|2021-05-25 13:55:00|5058.28|5058.28|5059.62|5059.62|5059.68|5059.68|5058.28|5058.28|0
1621950910000|2021-05-25 13:55:10|5060.49|5060.49|5059.55|5059.55|5060.49|5060.49|5059.26|5059.26|0
1621950920000|2021-05-25 13:55:20|5059.59|5059.59|5063.47|5063.47|5063.47|5063.47|5059.59|5059.59|0
1621950930000|2021-05-25 13:55:30|5063.49|5063.49|5062.82|5062.82|5064.62|5064.62|5062.82|5062.82|0
1621950940000|2021-05-25 13:55:40|5062.11|5062.11|5060.28|5060.28|5062.11|5062.11|5060.28|5060.28|0
1621950950000|2021-05-25 13:55:50|5060.5|5060.5|5061.8|5061.8|5061.8|5061.8|5060.5|5060.5|0
1621950960000|2021-05-25 13:56:00|5062.75|5062.75|5055.44|5055.44|5062.75|5062.75|5055.44|5055.44|0
1621950970000|2021-05-25 13:56:10|5056.03|5056.03|5052.96|5052.96|5056.92|5056.92|5051.19|5051.19|0
1621950980000|2021-05-25 13:56:20|5053.44|5053.44|5053.52|5053.52|5055.12|5055.12|5052.86|5052.86|0
1621950990000|2021-05-25 13:56:30|5053.04|5053.04|5052.9|5052.9|5053.04|5053.04|5052.46|5052.46|0
1621951000000|2021-05-25 13:56:40|5052.86|5052.86|5051.44|5051.44|5052.86|5052.86|5050.91|5050.91|0
1621951010000|2021-05-25 13:56:50|5051.68|5051.68|5050.88|5050.88|5052.21|5052.21|5050.88|5050.88|0
1621951020000|2021-05-25 13:57:00|5051.46|5051.46|5050.89|5050.89|5052.21|5052.21|5050.89|5050.89|0
1621951030000|2021-05-25 13:57:10|5050.88|5050.88|5050.54|5050.54|5050.88|5050.88|5049.68|5049.68|0
1621951040000|2021-05-25 13:57:20|5050.3|5050.3|5050.5|5050.5|5050.5|5050.5|5050.26|5050.26|0
1621951060000|2021-05-25 13:57:40|5050.74|5050.74|5050.74|5050.74|5050.74|5050.74|5050.74|5050.74|0
1621951070000|2021-05-25 13:57:50|5050.21|5050.21|5051.82|5051.82|5052.85|5052.85|5050.21|5050.21|0
1621951080000|2021-05-25 13:58:00|5051.78|5051.78|5048.56|5048.56|5051.78|5051.78|5048.56|5048.56|0
1621951090000|2021-05-25 13:58:10|5048.52|5048.52|5048.52|5048.52|5049.09|5049.09|5048.52|5048.52|0
1621951100000|2021-05-25 13:58:20|5047.84|5047.84|5048.97|5048.97|5048.97|5048.97|5047.84|5047.84|0
1621951110000|2021-05-25 13:58:30|5049.26|5049.26|5050.03|5050.03|5050.03|5050.03|5049.26|5049.26|0
1621951120000|2021-05-25 13:58:40|5049.79|5049.79|5050.68|5050.68|5050.68|5050.68|5049.5|5049.5|0
1621951130000|2021-05-25 13:58:50|5050.67|5050.67|5050.2|5050.2|5050.67|5050.67|5050.2|5050.2|0
1621951140000|2021-05-25 13:59:00|5050.63|5050.63|5052.9|5052.9|5052.9|5052.9|5050.63|5050.63|0
1621951150000|2021-05-25 13:59:10|5053.12|5053.12|5053.57|5053.57|5053.77|5053.77|5053.12|5053.12|0
1621951170000|2021-05-25 13:59:30|5054.14|5054.14|5052.92|5052.92|5054.14|5054.14|5052.92|5052.92|0
1621951180000|2021-05-25 13:59:40|5052.68|5052.68|5053.75|5053.75|5053.75|5053.75|5052.66|5052.66|0
1621951190000|2021-05-25 13:59:50|5054.56|5054.56|5055.96|5055.96|5055.96|5055.96|5054.56|5054.56|0
1621951200000|2021-05-25 14:00:00|5055.67|5055.67|5057.61|5057.61|5057.61|5057.61|5055.67|5055.67|0
1621951210000|2021-05-25 14:00:10|5057.63|5057.63|5061.15|5061.15|5061.15|5061.15|5057.63|5057.63|0
1621951220000|2021-05-25 14:00:20|5061.44|5061.44|5058.88|5058.88|5061.44|5061.44|5058.64|5058.64|0
1621951230000|2021-05-25 14:00:30|5058.59|5058.59|5059.62|5059.62|5060.36|5060.36|5058.59|5058.59|0
1621951240000|2021-05-25 14:00:40|5058.33|5058.33|5060.58|5060.58|5060.58|5060.58|5058.33|5058.33|0
1621951250000|2021-05-25 14:00:50|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|0
1621951260000|2021-05-25 14:01:00|5061.16|5061.16|5058.47|5058.47|5061.16|5061.16|5058.47|5058.47|0
1621951270000|2021-05-25 14:01:10|5058.51|5058.51|5058.29|5058.29|5058.51|5058.51|5058.08|5058.08|0
1621951280000|2021-05-25 14:01:20|5058.51|5058.51|5058.11|5058.11|5059.02|5059.02|5058.11|5058.11|0
1621951290000|2021-05-25 14:01:30|5057.65|5057.65|5055.6|5055.6|5057.65|5057.65|5055.6|5055.6|0
1621951300000|2021-05-25 14:01:40|5055.02|5055.02|5054.35|5054.35|5055.31|5055.31|5053.77|5053.77|0
1621951310000|2021-05-25 14:01:50|5054.14|5054.14|5054.33|5054.33|5054.33|5054.33|5053.39|5053.39|0
1621951320000|2021-05-25 14:02:00|5055.62|5055.62|5054.98|5054.98|5055.62|5055.62|5053.48|5053.48|0
1621951330000|2021-05-25 14:02:10|5054.74|5054.74|5054.98|5054.98|5054.98|5054.98|5054.45|5054.45|0
1621951340000|2021-05-25 14:02:20|5054.74|5054.74|5057.18|5057.18|5057.18|5057.18|5054.31|5054.31|0
1621951350000|2021-05-25 14:02:30|5056.53|5056.53|5057.3|5057.3|5057.3|5057.3|5056|5056|0
1621951360000|2021-05-25 14:02:40|5057.01|5057.01|5056.77|5056.77|5057.01|5057.01|5056.77|5056.77|0
1621951370000|2021-05-25 14:02:50|5056.34|5056.34|5057.3|5057.3|5057.3|5057.3|5055.89|5055.89|0
1621951380000|2021-05-25 14:03:00|5057.32|5057.32|5057.87|5057.87|5059.57|5059.57|5057.32|5057.32|0
1621951390000|2021-05-25 14:03:10|5058.58|5058.58|5059.74|5059.74|5059.96|5059.96|5058.11|5058.11|0
1621951400000|2021-05-25 14:03:20|5059.52|5059.52|5058.92|5058.92|5059.74|5059.74|5058.71|5058.71|0
1621951410000|2021-05-25 14:03:30|5058.71|5058.71|5057.41|5057.41|5058.92|5058.92|5057.41|5057.41|0
1621951420000|2021-05-25 14:03:40|5056.98|5056.98|5056.53|5056.53|5056.98|5056.98|5056.53|5056.53|0
1621951430000|2021-05-25 14:03:50|5056.24|5056.24|5056.93|5056.93|5057.15|5057.15|5056.24|5056.24|0
1621951440000|2021-05-25 14:04:00|5056.02|5056.02|5055.57|5055.57|5056.02|5056.02|5055.57|5055.57|0
1621951450000|2021-05-25 14:04:10|5055.09|5055.09|5055.01|5055.01|5055.52|5055.52|5055.01|5055.01|0
1621951460000|2021-05-25 14:04:20|5054.53|5054.53|5053.73|5053.73|5054.53|5054.53|5053.73|5053.73|0
1621951470000|2021-05-25 14:04:30|5054.6|5054.6|5056.78|5056.78|5056.78|5056.78|5054.6|5054.6|0
1621951480000|2021-05-25 14:04:40|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|5056.57|0
1621951490000|2021-05-25 14:04:50|5056.35|5056.35|5056.81|5056.81|5056.81|5056.81|5056.35|5056.35|0
1621951500000|2021-05-25 14:05:00|5057.09|5057.09|5055.08|5055.08|5057.09|5057.09|5055.08|5055.08|0
1621951510000|2021-05-25 14:05:10|5055.29|5055.29|5051.75|5051.75|5055.29|5055.29|5051.75|5051.75|0
1621951520000|2021-05-25 14:05:20|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|5052.23|0
1621951530000|2021-05-25 14:05:30|5052.52|5052.52|5054.25|5054.25|5054.25|5054.25|5052.52|5052.52|0
1621951540000|2021-05-25 14:05:40|5054.46|5054.46|5054.25|5054.25|5054.46|5054.46|5054.25|5054.25|0
1621951550000|2021-05-25 14:05:50|5053.1|5053.1|5052.01|5052.01|5053.1|5053.1|5052.01|5052.01|0
1621951560000|2021-05-25 14:06:00|5051.77|5051.77|5052.97|5052.97|5052.97|5052.97|5051.77|5051.77|0
1621951570000|2021-05-25 14:06:10|5053.84|5053.84|5053.05|5053.05|5053.84|5053.84|5052.83|5052.83|0
1621951580000|2021-05-25 14:06:20|5052.59|5052.59|5052.88|5052.88|5053.17|5053.17|5052.59|5052.59|0
1621951590000|2021-05-25 14:06:30|5052.45|5052.45|5050.94|5050.94|5052.45|5052.45|5050.94|5050.94|0
1621951600000|2021-05-25 14:06:40|5051.15|5051.15|5051.37|5051.37|5051.37|5051.37|5051.15|5051.15|0
1621951610000|2021-05-25 14:06:50|5051.66|5051.66|5050.91|5050.91|5051.66|5051.66|5050.91|5050.91|0
1621951620000|2021-05-25 14:07:00|5050.89|5050.89|5051.53|5051.53|5051.85|5051.85|5050.87|5050.87|0
1621951630000|2021-05-25 14:07:10|5051.82|5051.82|5051.98|5051.98|5051.98|5051.98|5051.53|5051.53|0
1621951640000|2021-05-25 14:07:20|5052.27|5052.27|5049.82|5049.82|5052.27|5052.27|5048.71|5048.71|0
1621951660000|2021-05-25 14:07:40|5050.06|5050.06|5050.13|5050.13|5050.13|5050.13|5049.92|5049.92|0
1621951670000|2021-05-25 14:07:50|5049.48|5049.48|5049.41|5049.41|5049.48|5049.48|5049.19|5049.19|0
1621951680000|2021-05-25 14:08:00|5048.62|5048.62|5048.57|5048.57|5048.62|5048.62|5047.63|5047.63|0
1621951690000|2021-05-25 14:08:10|5049.15|5049.15|5050.3|5050.3|5050.3|5050.3|5049.15|5049.15|0
1621951700000|2021-05-25 14:08:20|5049.43|5049.43|5050.92|5050.92|5050.92|5050.92|5049.43|5049.43|0
1621951710000|2021-05-25 14:08:30|5051.13|5051.13|5051.7|5051.7|5052.57|5052.57|5051.13|5051.13|0
1621951720000|2021-05-25 14:08:40|5051.99|5051.99|5052.43|5052.43|5052.43|5052.43|5051.99|5051.99|0
1621951730000|2021-05-25 14:08:50|5051.97|5051.97|5051.47|5051.47|5051.97|5051.97|5051.47|5051.47|0
1621951740000|2021-05-25 14:09:00|5051.75|5051.75|5051.97|5051.97|5053.22|5053.22|5051.75|5051.75|0
1621951750000|2021-05-25 14:09:10|5052.26|5052.26|5052.71|5052.71|5052.71|5052.71|5052.26|5052.26|0
1621951760000|2021-05-25 14:09:20|5052.95|5052.95|5052.95|5052.95|5052.95|5052.95|5052.95|5052.95|0
1621951770000|2021-05-25 14:09:30|5052.26|5052.26|5051.06|5051.06|5052.26|5052.26|5051.06|5051.06|0
1621951780000|2021-05-25 14:09:40|5050.84|5050.84|5050.32|5050.32|5050.84|5050.84|5050.32|5050.32|0
1621951790000|2021-05-25 14:09:50|5049.16|5049.16|5049.74|5049.74|5049.74|5049.74|5049.16|5049.16|0
1621951800000|2021-05-25 14:10:00|5050.77|5050.77|5051.23|5051.23|5051.23|5051.23|5050.48|5050.48|0
1621951810000|2021-05-25 14:10:10|5050.94|5050.94|5051.23|5051.23|5051.23|5051.23|5050.94|5050.94|0
1621951820000|2021-05-25 14:10:20|5051.52|5051.52|5052.45|5052.45|5052.45|5052.45|5051.52|5051.52|0
1621951830000|2021-05-25 14:10:30|5051.75|5051.75|5050.27|5050.27|5051.75|5051.75|5050.27|5050.27|0
1621951850000|2021-05-25 14:10:50|5049.81|5049.81|5048.78|5048.78|5049.81|5049.81|5048.78|5048.78|0
1621951860000|2021-05-25 14:11:00|5049.26|5049.26|5049.26|5049.26|5050.05|5050.05|5049.26|5049.26|0
1621951870000|2021-05-25 14:11:10|5048.78|5048.78|5050.22|5050.22|5050.22|5050.22|5048.54|5048.54|0
1621951880000|2021-05-25 14:11:20|5049.98|5049.98|5048.49|5048.49|5049.98|5049.98|5048.49|5048.49|0
1621951890000|2021-05-25 14:11:30|5048.2|5048.2|5045.49|5045.49|5048.2|5048.2|5045.49|5045.49|0
1621951900000|2021-05-25 14:11:40|5045.48|5045.48|5047.63|5047.63|5047.63|5047.63|5045.48|5045.48|0
1621951910000|2021-05-25 14:11:50|5047.6|5047.6|5048.07|5048.07|5048.31|5048.31|5047.59|5047.59|0
1621951920000|2021-05-25 14:12:00|5048.64|5048.64|5049.47|5049.47|5049.72|5049.72|5048.37|5048.37|0
1621951930000|2021-05-25 14:12:10|5049.7|5049.7|5049.47|5049.47|5050.14|5050.14|5049.47|5049.47|0
1621951940000|2021-05-25 14:12:20|5049.68|5049.68|5049.96|5049.96|5050.17|5050.17|5049.67|5049.67|0
1621951950000|2021-05-25 14:12:30|5049.67|5049.67|5049.62|5049.62|5049.67|5049.67|5049.62|5049.62|0
1621951960000|2021-05-25 14:12:40|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|5049.91|0
1621951970000|2021-05-25 14:12:50|5048.33|5048.33|5047.97|5047.97|5048.61|5048.61|5047.97|5047.97|0
1621951980000|2021-05-25 14:13:00|5046.77|5046.77|5046.17|5046.17|5046.98|5046.98|5046.17|5046.17|0
1621951990000|2021-05-25 14:13:10|5046.75|5046.75|5046.97|5046.97|5047.26|5047.26|5046.75|5046.75|0
1621952000000|2021-05-25 14:13:20|5046.95|5046.95|5046.49|5046.49|5046.99|5046.99|5046.49|5046.49|0
1621952010000|2021-05-25 14:13:30|5045.79|5045.79|5045.5|5045.5|5045.79|5045.79|5045.5|5045.5|0
1621952020000|2021-05-25 14:13:40|5045.72|5045.72|5046.99|5046.99|5046.99|5046.99|5045.72|5045.72|0
1621952030000|2021-05-25 14:13:50|5047.23|5047.23|5045.96|5045.96|5047.23|5047.23|5045.45|5045.45|0
1621952040000|2021-05-25 14:14:00|5046.25|5046.25|5046.54|5046.54|5046.54|5046.54|5046.25|5046.25|0
1621952050000|2021-05-25 14:14:10|5046.52|5046.52|5046.94|5046.94|5047.23|5047.23|5046.52|5046.52|0
1621952060000|2021-05-25 14:14:20|5046.73|5046.73|5046.17|5046.17|5046.73|5046.73|5045.96|5045.96|0
1621952070000|2021-05-25 14:14:30|5046.82|5046.82|5048.14|5048.14|5048.14|5048.14|5046.39|5046.39|0
1621952080000|2021-05-25 14:14:40|5048.36|5048.36|5049.76|5049.76|5049.76|5049.76|5048.36|5048.36|0
1621952090000|2021-05-25 14:14:50|5049.77|5049.77|5051|5051|5051.22|5051.22|5049.77|5049.77|0
1621952100000|2021-05-25 14:15:00|5051.02|5051.02|5051.49|5051.49|5051.49|5051.49|5050.51|5050.51|0
1621952110000|2021-05-25 14:15:10|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|5051.78|0
1621952120000|2021-05-25 14:15:20|5052|5052|5055.72|5055.72|5055.72|5055.72|5052|5052|0
1621952130000|2021-05-25 14:15:30|5056.59|5056.59|5057.99|5057.99|5058.16|5058.16|5056.59|5056.59|0
1621952140000|2021-05-25 14:15:40|5058.86|5058.86|5061.36|5061.36|5062.08|5062.08|5058.48|5058.48|0
1621952150000|2021-05-25 14:15:50|5061.57|5061.57|5062.05|5062.05|5063.06|5063.06|5061.57|5061.57|0
1621952160000|2021-05-25 14:16:00|5061.84|5061.84|5059.68|5059.68|5062.05|5062.05|5059.68|5059.68|0
1621952170000|2021-05-25 14:16:10|5059.44|5059.44|5056.81|5056.81|5059.44|5059.44|5056.81|5056.81|0
1621952180000|2021-05-25 14:16:20|5057.39|5057.39|5056.86|5056.86|5057.39|5057.39|5056.38|5056.38|0
1621952190000|2021-05-25 14:16:30|5057.15|5057.15|5057.08|5057.08|5057.37|5057.37|5057.08|5057.08|0
1621952200000|2021-05-25 14:16:40|5056.84|5056.84|5054.18|5054.18|5056.84|5056.84|5053|5053|0
1621952210000|2021-05-25 14:16:50|5054.42|5054.42|5055.16|5055.16|5055.45|5055.45|5054.42|5054.42|0
1621952220000|2021-05-25 14:17:00|5054.92|5054.92|5054.64|5054.64|5054.92|5054.92|5054.35|5054.35|0
1621952230000|2021-05-25 14:17:10|5054.87|5054.87|5057.21|5057.21|5057.71|5057.71|5054.87|5054.87|0
1621952240000|2021-05-25 14:17:20|5056.78|5056.78|5056.52|5056.52|5056.78|5056.78|5056.52|5056.52|0
1621952250000|2021-05-25 14:17:30|5056.23|5056.23|5056.09|5056.09|5056.3|5056.3|5056.01|5056.01|0
1621952260000|2021-05-25 14:17:40|5055.51|5055.51|5055.51|5055.51|5055.51|5055.51|5055.51|5055.51|0
1621952270000|2021-05-25 14:17:50|5055.03|5055.03|5055.73|5055.73|5055.73|5055.73|5055.03|5055.03|0
1621952280000|2021-05-25 14:18:00|5055.51|5055.51|5055.73|5055.73|5055.73|5055.73|5055.51|5055.51|0
1621952290000|2021-05-25 14:18:10|5055.51|5055.51|5055.66|5055.66|5055.66|5055.66|5054.07|5054.07|0
1621952300000|2021-05-25 14:18:20|5055.08|5055.08|5055.7|5055.7|5055.92|5055.92|5055.08|5055.08|0
1621952310000|2021-05-25 14:18:30|5056.5|5056.5|5055.23|5055.23|5056.5|5056.5|5055.23|5055.23|0
1621952320000|2021-05-25 14:18:40|5054.72|5054.72|5055.18|5055.18|5055.18|5055.18|5054.72|5054.72|0
1621952330000|2021-05-25 14:18:50|5055.47|5055.47|5055.47|5055.47|5055.75|5055.75|5055.47|5055.47|0
1621952340000|2021-05-25 14:19:00|5055.48|5055.48|5053.97|5053.97|5055.48|5055.48|5053.75|5053.75|0
1621952350000|2021-05-25 14:19:10|5053.73|5053.73|5053.7|5053.7|5053.73|5053.73|5053.7|5053.7|0
1621952360000|2021-05-25 14:19:20|5053.27|5053.27|5053.67|5053.67|5053.96|5053.96|5053.27|5053.27|0
1621952370000|2021-05-25 14:19:30|5053.96|5053.96|5054.86|5054.86|5054.86|5054.86|5053.96|5053.96|0
1621952380000|2021-05-25 14:19:40|5054.38|5054.38|5053.2|5053.2|5054.38|5054.38|5053.2|5053.2|0
1621952390000|2021-05-25 14:19:50|5053.44|5053.44|5053.97|5053.97|5053.97|5053.97|5053.44|5053.44|0
1621952400000|2021-05-25 14:20:00|5053.96|5053.96|5055.38|5055.38|5055.38|5055.38|5053.67|5053.67|0
1621952410000|2021-05-25 14:20:10|5055.16|5055.16|5054.65|5054.65|5055.61|5055.61|5054.65|5054.65|0
1621952420000|2021-05-25 14:20:20|5054.44|5054.44|5053.09|5053.09|5054.65|5054.65|5053.09|5053.09|0
1621952430000|2021-05-25 14:20:30|5053.3|5053.3|5053.4|5053.4|5054.6|5054.6|5053.3|5053.3|0
1621952440000|2021-05-25 14:20:40|5053.93|5053.93|5050.25|5050.25|5053.93|5053.93|5050.25|5050.25|0
1621952450000|2021-05-25 14:20:50|5050.83|5050.83|5050.83|5050.83|5051.64|5051.64|5050.83|5050.83|0
1621952460000|2021-05-25 14:21:00|5051.55|5051.55|5051.98|5051.98|5051.98|5051.98|5051.55|5051.55|0
1621952470000|2021-05-25 14:21:10|5052.27|5052.27|5049.32|5049.32|5052.27|5052.27|5049.03|5049.03|0
1621952480000|2021-05-25 14:21:20|5049.55|5049.55|5049.77|5049.77|5049.77|5049.77|5049.55|5049.55|0
1621952490000|2021-05-25 14:21:30|5050.51|5050.51|5052.66|5052.66|5052.66|5052.66|5049.92|5049.92|0
1621952500000|2021-05-25 14:21:40|5053.19|5053.19|5051.6|5051.6|5053.19|5053.19|5051.56|5051.56|0
1621952510000|2021-05-25 14:21:50|5052.72|5052.72|5052.51|5052.51|5052.72|5052.72|5052.51|5052.51|0
1621952520000|2021-05-25 14:22:00|5052.79|5052.79|5053.78|5053.78|5053.78|5053.78|5052.25|5052.25|0
1621952530000|2021-05-25 14:22:10|5053.56|5053.56|5051.52|5051.52|5053.56|5053.56|5051.52|5051.52|0
1621952540000|2021-05-25 14:22:20|5051.81|5051.81|5053.23|5053.23|5053.23|5053.23|5051.81|5051.81|0
1621952550000|2021-05-25 14:22:30|5053.52|5053.52|5051.52|5051.52|5053.52|5053.52|5051.19|5051.19|0
1621952560000|2021-05-25 14:22:40|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|5051.76|0
1621952570000|2021-05-25 14:22:50|5051.52|5051.52|5050.76|5050.76|5051.76|5051.76|5050.76|5050.76|0
1621952580000|2021-05-25 14:23:00|5051.05|5051.05|5049.75|5049.75|5051.05|5051.05|5049.75|5049.75|0
1621952590000|2021-05-25 14:23:10|5049.51|5049.51|5048.45|5048.45|5049.75|5049.75|5048.45|5048.45|0
1621952600000|2021-05-25 14:23:20|5048.23|5048.23|5048.21|5048.21|5048.23|5048.23|5048.21|5048.21|0
1621952610000|2021-05-25 14:23:30|5047.53|5047.53|5047.32|5047.32|5047.53|5047.53|5047.32|5047.32|0
1621952620000|2021-05-25 14:23:40|5047.61|5047.61|5047.82|5047.82|5047.82|5047.82|5047.61|5047.61|0
1621952630000|2021-05-25 14:23:50|5048.11|5048.11|5048.83|5048.83|5048.83|5048.83|5048.11|5048.11|0
1621952640000|2021-05-25 14:24:00|5048.62|5048.62|5050.27|5050.27|5050.27|5050.27|5048.62|5048.62|0
1621952650000|2021-05-25 14:24:10|5050.56|5050.56|5051.01|5051.01|5051.01|5051.01|5050.56|5050.56|0
1621952660000|2021-05-25 14:24:20|5051.73|5051.73|5051.54|5051.54|5051.73|5051.73|5051.25|5051.25|0
1621952680000|2021-05-25 14:24:40|5051.25|5051.25|5051.54|5051.54|5051.54|5051.54|5050.97|5050.97|0
1621952690000|2021-05-25 14:24:50|5051.78|5051.78|5052.31|5052.31|5052.31|5052.31|5051.78|5051.78|0
1621952700000|2021-05-25 14:25:00|5052.6|5052.6|5052.31|5052.31|5052.84|5052.84|5052.31|5052.31|0
1621952710000|2021-05-25 14:25:10|5052.29|5052.29|5050.8|5050.8|5052.29|5052.29|5050.27|5050.27|0
1621952720000|2021-05-25 14:25:20|5051.25|5051.25|5051.69|5051.69|5052.26|5052.26|5051.25|5051.25|0
1621952730000|2021-05-25 14:25:30|5051.97|5051.97|5051.4|5051.4|5052.26|5052.26|5051.4|5051.4|0
1621952740000|2021-05-25 14:25:40|5051.97|5051.97|5051.99|5051.99|5051.99|5051.99|5051.97|5051.97|0
1621952760000|2021-05-25 14:26:00|5051.34|5051.34|5050.59|5050.59|5051.34|5051.34|5050.58|5050.58|0
1621952770000|2021-05-25 14:26:10|5051.17|5051.17|5052.57|5052.57|5052.57|5052.57|5051.17|5051.17|0
1621952780000|2021-05-25 14:26:20|5052.33|5052.33|5051.37|5051.37|5052.33|5052.33|5051.37|5051.37|0
1621952790000|2021-05-25 14:26:30|5051.13|5051.13|5049.52|5049.52|5051.13|5051.13|5049.52|5049.52|0
1621952800000|2021-05-25 14:26:40|5049.3|5049.3|5049.3|5049.3|5049.3|5049.3|5049.3|5049.3|0
1621952810000|2021-05-25 14:26:50|5049.09|5049.09|5049.09|5049.09|5049.09|5049.09|5048.51|5048.51|0
1621952820000|2021-05-25 14:27:00|5050.29|5050.29|5051.99|5051.99|5051.99|5051.99|5050.29|5050.29|0
1621952830000|2021-05-25 14:27:10|5051.75|5051.75|5051.78|5051.78|5051.78|5051.78|5051.75|5051.75|0
1621952840000|2021-05-25 14:27:20|5052.07|5052.07|5053.04|5053.04|5053.31|5053.31|5052.07|5052.07|0
1621952850000|2021-05-25 14:27:30|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|5053.57|0
1621952860000|2021-05-25 14:27:40|5054.04|5054.04|5054.04|5054.04|5054.04|5054.04|5054.04|5054.04|0
1621952870000|2021-05-25 14:27:50|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|0
1621952880000|2021-05-25 14:28:00|5053.78|5053.78|5053.29|5053.29|5053.78|5053.78|5053.28|5053.28|0
1621952890000|2021-05-25 14:28:10|5053.07|5053.07|5054.7|5054.7|5054.7|5054.7|5053.07|5053.07|0
1621952900000|2021-05-25 14:28:20|5055.28|5055.28|5054.22|5054.22|5055.3|5055.3|5054.22|5054.22|0
1621952910000|2021-05-25 14:28:30|5054.28|5054.28|5053.27|5053.27|5054.28|5054.28|5053.27|5053.27|0
1621952930000|2021-05-25 14:28:50|5053.85|5053.85|5053.27|5053.27|5053.85|5053.85|5053.27|5053.27|0
1621952940000|2021-05-25 14:29:00|5052.98|5052.98|5050.49|5050.49|5052.98|5052.98|5050.49|5050.49|0
1621952950000|2021-05-25 14:29:10|5050.25|5050.25|5050.76|5050.76|5051.05|5051.05|5050.23|5050.23|0
1621952970000|2021-05-25 14:29:30|5051.05|5051.05|5050.76|5050.76|5051.05|5051.05|5050.76|5050.76|0
1621952980000|2021-05-25 14:29:40|5050.52|5050.52|5048.03|5048.03|5050.52|5050.52|5048.03|5048.03|0
1621952990000|2021-05-25 14:29:50|5047.99|5047.99|5050.2|5050.2|5050.2|5050.2|5047.97|5047.97|0
1621953000000|2021-05-25 14:30:00|5049.96|5049.96|5050.24|5050.24|5050.45|5050.45|5049.96|5049.96|0
1621953010000|2021-05-25 14:30:10|5050.45|5050.45|5050.93|5050.93|5051.15|5051.15|5050.45|5050.45|0
1621953020000|2021-05-25 14:30:20|5050.71|5050.71|5049.67|5049.67|5050.71|5050.71|5049.67|5049.67|0
1621953040000|2021-05-25 14:30:40|5050.25|5050.25|5050.24|5050.24|5050.25|5050.25|5050.24|5050.24|0
1621953050000|2021-05-25 14:30:50|5049.78|5049.78|5048.76|5048.76|5049.78|5049.78|5048.76|5048.76|0
1621953060000|2021-05-25 14:31:00|5048.47|5048.47|5050.92|5050.92|5050.92|5050.92|5048.24|5048.24|0
1621953070000|2021-05-25 14:31:10|5051.14|5051.14|5049.89|5049.89|5051.14|5051.14|5049.89|5049.89|0
1621953080000|2021-05-25 14:31:20|5049.9|5049.9|5049.37|5049.37|5050.19|5050.19|5049.37|5049.37|0
1621953090000|2021-05-25 14:31:30|5049.15|5049.15|5049.37|5049.37|5049.37|5049.37|5049.15|5049.15|0
1621953100000|2021-05-25 14:31:40|5049.61|5049.61|5050.85|5050.85|5050.85|5050.85|5049.61|5049.61|0
1621953110000|2021-05-25 14:31:50|5050.87|5050.87|5049.63|5049.63|5050.87|5050.87|5049.63|5049.63|0
1621953120000|2021-05-25 14:32:00|5049.92|5049.92|5049.25|5049.25|5049.92|5049.92|5049.25|5049.25|0
1621953130000|2021-05-25 14:32:10|5049.01|5049.01|5047.39|5047.39|5049.01|5049.01|5047.39|5047.39|0
1621953140000|2021-05-25 14:32:20|5046.46|5046.46|5044.27|5044.27|5046.46|5046.46|5044.24|5044.24|0
1621953150000|2021-05-25 14:32:30|5044.29|5044.29|5045.32|5045.32|5045.32|5045.32|5044.29|5044.29|0
1621953160000|2021-05-25 14:32:40|5045.76|5045.76|5044.95|5044.95|5045.76|5045.76|5044.76|5044.76|0
1621953170000|2021-05-25 14:32:50|5045.19|5045.19|5046.7|5046.7|5047.44|5047.44|5045.19|5045.19|0
1621953180000|2021-05-25 14:33:00|5046.48|5046.48|5045.36|5045.36|5046.48|5046.48|5045.36|5045.36|0
1621953190000|2021-05-25 14:33:10|5045.39|5045.39|5046.14|5046.14|5046.14|5046.14|5045.39|5045.39|0
1621953200000|2021-05-25 14:33:20|5045.92|5045.92|5044.51|5044.51|5045.92|5045.92|5044.51|5044.51|0
1621953210000|2021-05-25 14:33:30|5044.03|5044.03|5044.03|5044.03|5044.03|5044.03|5044.03|5044.03|0
1621953220000|2021-05-25 14:33:40|5044.27|5044.27|5044.77|5044.77|5044.77|5044.77|5044.27|5044.27|0
1621953230000|2021-05-25 14:33:50|5045.06|5045.06|5044.75|5044.75|5045.06|5045.06|5044.31|5044.31|0
1621953240000|2021-05-25 14:34:00|5044.96|5044.96|5045.6|5045.6|5045.87|5045.87|5044.96|5044.96|0
1621953250000|2021-05-25 14:34:10|5046.47|5046.47|5046.68|5046.68|5046.68|5046.68|5046.47|5046.47|0
1621953260000|2021-05-25 14:34:20|5046.97|5046.97|5047.21|5047.21|5047.21|5047.21|5046.92|5046.92|0
1621953270000|2021-05-25 14:34:30|5046.97|5046.97|5045.63|5045.63|5046.97|5046.97|5045.63|5045.63|0
1621953280000|2021-05-25 14:34:40|5045.61|5045.61|5045.35|5045.35|5045.61|5045.61|5045.35|5045.35|0
1621953290000|2021-05-25 14:34:50|5045.64|5045.64|5044.87|5044.87|5045.85|5045.85|5044.87|5044.87|0
1621953300000|2021-05-25 14:35:00|5045.11|5045.11|5044.64|5044.64|5045.11|5045.11|5044.64|5044.64|0
1621953310000|2021-05-25 14:35:10|5043.49|5043.49|5043.73|5043.73|5043.73|5043.73|5043.49|5043.49|0
1621953320000|2021-05-25 14:35:20|5043.96|5043.96|5044.64|5044.64|5044.64|5044.64|5043.96|5043.96|0
1621953340000|2021-05-25 14:35:40|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|5044.6|0
1621953350000|2021-05-25 14:35:50|5044.38|5044.38|5043.88|5043.88|5044.58|5044.58|5043.88|5043.88|0
1621953360000|2021-05-25 14:36:00|5044.12|5044.12|5044.7|5044.7|5044.86|5044.86|5044.12|5044.12|0
1621953370000|2021-05-25 14:36:10|5044.94|5044.94|5044.63|5044.63|5045.15|5045.15|5044.63|5044.63|0
1621953390000|2021-05-25 14:36:30|5044.39|5044.39|5042.73|5042.73|5044.39|5044.39|5042.73|5042.73|0
1621953400000|2021-05-25 14:36:40|5042.56|5042.56|5042.27|5042.27|5042.56|5042.56|5042.27|5042.27|0
1621953410000|2021-05-25 14:36:50|5042.03|5042.03|5040.84|5040.84|5042.03|5042.03|5040.84|5040.84|0
1621953420000|2021-05-25 14:37:00|5041.08|5041.08|5042.46|5042.46|5042.71|5042.71|5041.08|5041.08|0
1621953430000|2021-05-25 14:37:10|5042.7|5042.7|5044|5044|5044.09|5044.09|5042.7|5042.7|0
1621953440000|2021-05-25 14:37:20|5043.98|5043.98|5043.45|5043.45|5043.98|5043.98|5043.45|5043.45|0
1621953450000|2021-05-25 14:37:30|5043.24|5043.24|5043.24|5043.24|5043.48|5043.48|5043.24|5043.24|0
1621953460000|2021-05-25 14:37:40|5043.02|5043.02|5043.02|5043.02|5043.02|5043.02|5043.02|5043.02|0
1621953470000|2021-05-25 14:37:50|5043.31|5043.31|5042.57|5042.57|5043.31|5043.31|5042.57|5042.57|0
1621953480000|2021-05-25 14:38:00|5042.78|5042.78|5043.02|5043.02|5043.26|5043.26|5042.78|5042.78|0
1621953490000|2021-05-25 14:38:10|5043.24|5043.24|5044.13|5044.13|5044.13|5044.13|5043.02|5043.02|0
1621953500000|2021-05-25 14:38:20|5044.63|5044.63|5045.3|5045.3|5045.73|5045.73|5044.63|5044.63|0
1621953510000|2021-05-25 14:38:30|5045.06|5045.06|5045.54|5045.54|5045.54|5045.54|5045.06|5045.06|0
1621953520000|2021-05-25 14:38:40|5045.01|5045.01|5045.3|5045.3|5045.75|5045.75|5045.01|5045.01|0
1621953530000|2021-05-25 14:38:50|5045.01|5045.01|5044.1|5044.1|5045.01|5045.01|5043.86|5043.86|0
1621953540000|2021-05-25 14:39:00|5044.07|5044.07|5044.48|5044.48|5044.48|5044.48|5044.03|5044.03|0
1621953550000|2021-05-25 14:39:10|5044.24|5044.24|5045.99|5045.99|5045.99|5045.99|5044.24|5044.24|0
1621953570000|2021-05-25 14:39:30|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|0
1621953580000|2021-05-25 14:39:40|5046.26|5046.26|5046.71|5046.71|5047.41|5047.41|5046.26|5046.26|0
1621953590000|2021-05-25 14:39:50|5047.53|5047.53|5047.53|5047.53|5047.53|5047.53|5047.53|5047.53|0
1621953600000|2021-05-25 14:40:00|5047.75|5047.75|5048.04|5048.04|5048.04|5048.04|5047.75|5047.75|0
1621953610000|2021-05-25 14:40:10|5047.56|5047.56|5045.08|5045.08|5047.56|5047.56|5045.08|5045.08|0
1621953620000|2021-05-25 14:40:20|5045.07|5045.07|5045.28|5045.28|5045.28|5045.28|5044.83|5044.83|0
1621953630000|2021-05-25 14:40:30|5045.52|5045.52|5046.03|5046.03|5046.24|5046.24|5045.52|5045.52|0
1621953640000|2021-05-25 14:40:40|5046.53|5046.53|5046.75|5046.75|5047.2|5047.2|5046.53|5046.53|0
1621953650000|2021-05-25 14:40:50|5046.53|5046.53|5047.03|5047.03|5047.03|5047.03|5046.53|5046.53|0
1621953660000|2021-05-25 14:41:00|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|5046.55|0
1621953670000|2021-05-25 14:41:10|5046.26|5046.26|5045.8|5045.8|5046.26|5046.26|5045.8|5045.8|0
1621953690000|2021-05-25 14:41:30|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|5046.26|0
1621953700000|2021-05-25 14:41:40|5045.97|5045.97|5044.94|5044.94|5045.97|5045.97|5044.94|5044.94|0
1621953710000|2021-05-25 14:41:50|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|0
1621953720000|2021-05-25 14:42:00|5044.24|5044.24|5044.77|5044.77|5044.77|5044.77|5044.24|5044.24|0
1621953730000|2021-05-25 14:42:10|5045.01|5045.01|5044.03|5044.03|5045.23|5045.23|5044.03|5044.03|0
1621953740000|2021-05-25 14:42:20|5044.02|5044.02|5044.28|5044.28|5044.5|5044.5|5043.73|5043.73|0
1621953750000|2021-05-25 14:42:30|5044.3|5044.3|5044.73|5044.73|5044.73|5044.73|5044.3|5044.3|0
1621953760000|2021-05-25 14:42:40|5044.97|5044.97|5045.5|5045.5|5045.5|5045.5|5044.97|5044.97|0
1621953770000|2021-05-25 14:42:50|5045.26|5045.26|5045.79|5045.79|5045.79|5045.79|5045.26|5045.26|0
1621953780000|2021-05-25 14:43:00|5045.5|5045.5|5045.24|5045.24|5045.82|5045.82|5045.22|5045.22|0
1621953790000|2021-05-25 14:43:10|5045.03|5045.03|5043.8|5043.8|5045.03|5045.03|5043.8|5043.8|0
1621953800000|2021-05-25 14:43:20|5043.51|5043.51|5042.7|5042.7|5043.51|5043.51|5042.7|5042.7|0
1621953810000|2021-05-25 14:43:30|5042.99|5042.99|5041.9|5041.9|5042.99|5042.99|5041.9|5041.9|0
1621953820000|2021-05-25 14:43:40|5041.43|5041.43|5042.29|5042.29|5042.29|5042.29|5041.43|5041.43|0
1621953840000|2021-05-25 14:44:00|5042.08|5042.08|5041.86|5041.86|5042.08|5042.08|5041.86|5041.86|0
1621953850000|2021-05-25 14:44:10|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|0
1621953860000|2021-05-25 14:44:20|5042.32|5042.32|5044.26|5044.26|5044.26|5044.26|5042.32|5042.32|0
1621953870000|2021-05-25 14:44:30|5044.47|5044.47|5043.95|5043.95|5044.47|5044.47|5043.95|5043.95|0
1621953880000|2021-05-25 14:44:40|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|5044.19|0
1621953890000|2021-05-25 14:44:50|5043.97|5043.97|5042.7|5042.7|5043.97|5043.97|5042.7|5042.7|0
1621953900000|2021-05-25 14:45:00|5043.23|5043.23|5043.49|5043.49|5044.26|5044.26|5043.23|5043.23|0
1621953910000|2021-05-25 14:45:10|5042.91|5042.91|5042.67|5042.67|5042.91|5042.91|5042.67|5042.67|0
1621953920000|2021-05-25 14:45:20|5042.99|5042.99|5043.67|5043.67|5043.67|5043.67|5042.99|5042.99|0
1621953930000|2021-05-25 14:45:30|5043.24|5043.24|5042.55|5042.55|5043.24|5043.24|5042.55|5042.55|0
1621953940000|2021-05-25 14:45:40|5042.33|5042.33|5042.55|5042.55|5042.55|5042.55|5042.33|5042.33|0
1621953950000|2021-05-25 14:45:50|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|5042.26|0
1621953960000|2021-05-25 14:46:00|5041.97|5041.97|5040.84|5040.84|5041.97|5041.97|5040.84|5040.84|0
1621953970000|2021-05-25 14:46:10|5040.27|5040.27|5040.27|5040.27|5040.27|5040.27|5040.27|5040.27|0
1621953980000|2021-05-25 14:46:20|5040.7|5040.7|5039.33|5039.33|5040.94|5040.94|5039.33|5039.33|0
1621953990000|2021-05-25 14:46:30|5039.57|5039.57|5036.29|5036.29|5039.57|5039.57|5036.29|5036.29|0
1621954000000|2021-05-25 14:46:40|5037.27|5037.27|5037.44|5037.44|5037.73|5037.73|5037.23|5037.23|0
1621954020000|2021-05-25 14:47:00|5037.2|5037.2|5037.17|5037.17|5037.44|5037.44|5037.15|5037.15|0
1621954030000|2021-05-25 14:47:10|5037.16|5037.16|5037.43|5037.43|5037.43|5037.43|5036.89|5036.89|0
1621954040000|2021-05-25 14:47:20|5037.19|5037.19|5038.13|5038.13|5038.13|5038.13|5037.19|5037.19|0
1621954050000|2021-05-25 14:47:30|5037.91|5037.91|5037.91|5037.91|5037.91|5037.91|5037.91|5037.91|0
1621954060000|2021-05-25 14:47:40|5037.67|5037.67|5036.63|5036.63|5037.67|5037.67|5036.63|5036.63|0
1621954070000|2021-05-25 14:47:50|5036.87|5036.87|5037.11|5037.11|5037.11|5037.11|5036.87|5036.87|0
1621954080000|2021-05-25 14:48:00|5037.15|5037.15|5037.13|5037.13|5037.58|5037.58|5037.13|5037.13|0
1621954090000|2021-05-25 14:48:10|5037.41|5037.41|5036.45|5036.45|5037.41|5037.41|5036.45|5036.45|0
1621954110000|2021-05-25 14:48:30|5036.48|5036.48|5037.99|5037.99|5037.99|5037.99|5036.48|5036.48|0
1621954130000|2021-05-25 14:48:50|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|0
1621954140000|2021-05-25 14:49:00|5038.21|5038.21|5038.21|5038.21|5038.21|5038.21|5038.21|5038.21|0
1621954150000|2021-05-25 14:49:10|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|5038.24|0
1621954160000|2021-05-25 14:49:20|5037.78|5037.78|5036.53|5036.53|5037.78|5037.78|5036.53|5036.53|0
1621954170000|2021-05-25 14:49:30|5036.08|5036.08|5036.73|5036.73|5036.73|5036.73|5036.08|5036.08|0
1621954180000|2021-05-25 14:49:40|5036.3|5036.3|5036.23|5036.23|5036.53|5036.53|5035.94|5035.94|0
1621954190000|2021-05-25 14:49:50|5036.52|5036.52|5037.35|5037.35|5037.47|5037.47|5036.52|5036.52|0
1621954200000|2021-05-25 14:50:00|5037.31|5037.31|5036.75|5036.75|5037.31|5037.31|5035.94|5035.94|0
1621954210000|2021-05-25 14:50:10|5036.54|5036.54|5037.52|5037.52|5037.52|5037.52|5036.54|5036.54|0
1621954230000|2021-05-25 14:50:30|5037.23|5037.23|5036.54|5036.54|5037.23|5037.23|5036.54|5036.54|0
1621954240000|2021-05-25 14:50:40|5036.3|5036.3|5036.34|5036.34|5036.38|5036.38|5036.08|5036.08|0
1621954250000|2021-05-25 14:50:50|5036.57|5036.57|5037.1|5037.1|5037.1|5037.1|5036.57|5036.57|0
1621954260000|2021-05-25 14:51:00|5037.32|5037.32|5036.12|5036.12|5037.32|5037.32|5036.12|5036.12|0
1621954270000|2021-05-25 14:51:10|5035.83|5035.83|5035.06|5035.06|5035.83|5035.83|5035.06|5035.06|0
1621954280000|2021-05-25 14:51:20|5035.35|5035.35|5035.88|5035.88|5035.88|5035.88|5035.35|5035.35|0
1621954290000|2021-05-25 14:51:30|5035.4|5035.4|5034.81|5034.81|5035.4|5035.4|5034.81|5034.81|0
1621954300000|2021-05-25 14:51:40|5034.57|5034.57|5033.6|5033.6|5034.57|5034.57|5033.12|5033.12|0
1621954310000|2021-05-25 14:51:50|5033.89|5033.89|5033.92|5033.92|5034.16|5034.16|5033.42|5033.42|0
1621954320000|2021-05-25 14:52:00|5034.45|5034.45|5034.21|5034.21|5034.45|5034.45|5034.21|5034.21|0
1621954330000|2021-05-25 14:52:10|5034.25|5034.25|5034.96|5034.96|5034.96|5034.96|5034.03|5034.03|0
1621954340000|2021-05-25 14:52:20|5035.54|5035.54|5036|5036|5036.43|5036.43|5035.54|5035.54|0
1621954350000|2021-05-25 14:52:30|5035.42|5035.42|5035.71|5035.71|5036|5036|5035.42|5035.42|0
1621954360000|2021-05-25 14:52:40|5035.69|5035.69|5034.42|5034.42|5035.69|5035.69|5034.42|5034.42|0
1621954370000|2021-05-25 14:52:50|5034.66|5034.66|5033.46|5033.46|5034.66|5034.66|5033.46|5033.46|0
1621954380000|2021-05-25 14:53:00|5033.17|5033.17|5032.41|5032.41|5033.17|5033.17|5032.41|5032.41|0
1621954390000|2021-05-25 14:53:10|5032.65|5032.65|5033.16|5033.16|5033.59|5033.59|5032.65|5032.65|0
1621954400000|2021-05-25 14:53:20|5033.45|5033.45|5033.45|5033.45|5033.45|5033.45|5033.45|5033.45|0
1621954410000|2021-05-25 14:53:30|5033.66|5033.66|5033.66|5033.66|5033.66|5033.66|5033.66|5033.66|0
1621954420000|2021-05-25 14:53:40|5033.37|5033.37|5031.31|5031.31|5033.37|5033.37|5031.31|5031.31|0
1621954430000|2021-05-25 14:53:50|5031.55|5031.55|5031.31|5031.31|5031.55|5031.55|5031.31|5031.31|0
1621954440000|2021-05-25 14:54:00|5031.84|5031.84|5031.11|5031.11|5031.84|5031.84|5031.11|5031.11|0
1621954450000|2021-05-25 14:54:10|5030.82|5030.82|5030.82|5030.82|5030.82|5030.82|5030.82|5030.82|0
1621954460000|2021-05-25 14:54:20|5030.53|5030.53|5030.56|5030.56|5030.77|5030.77|5030.52|5030.52|0
1621954470000|2021-05-25 14:54:30|5029.98|5029.98|5030.56|5030.56|5030.56|5030.56|5029.98|5029.98|0
1621954480000|2021-05-25 14:54:40|5030.77|5030.77|5031.06|5031.06|5031.06|5031.06|5030.77|5030.77|0
1621954500000|2021-05-25 14:55:00|5031.35|5031.35|5032.13|5032.13|5032.33|5032.33|5031.35|5031.35|0
1621954510000|2021-05-25 14:55:10|5030.84|5030.84|5030.61|5030.61|5030.84|5030.84|5030.61|5030.61|0
1621954520000|2021-05-25 14:55:20|5030.85|5030.85|5030.85|5030.85|5030.85|5030.85|5030.85|5030.85|0
1621954530000|2021-05-25 14:55:30|5031.29|5031.29|5032.08|5032.08|5032.08|5032.08|5031.29|5031.29|0
1621954540000|2021-05-25 14:55:40|5031.86|5031.86|5031.29|5031.29|5031.86|5031.86|5031.29|5031.29|0
1621954560000|2021-05-25 14:56:00|5031.5|5031.5|5031.05|5031.05|5031.72|5031.72|5031.05|5031.05|0
1621954570000|2021-05-25 14:56:10|5030.76|5030.76|5031.29|5031.29|5031.29|5031.29|5030.47|5030.47|0
1621954580000|2021-05-25 14:56:20|5031|5031|5030.19|5030.19|5031|5031|5030.19|5030.19|0
1621954590000|2021-05-25 14:56:30|5030.43|5030.43|5031.46|5031.46|5031.46|5031.46|5030.43|5030.43|0
1621954600000|2021-05-25 14:56:40|5032.01|5032.01|5032|5032|5032.23|5032.23|5032|5032|0
1621954610000|2021-05-25 14:56:50|5031.78|5031.78|5031.2|5031.2|5031.78|5031.78|5031.2|5031.2|0
1621954620000|2021-05-25 14:57:00|5031.22|5031.22|5030.98|5030.98|5031.22|5031.22|5030.74|5030.74|0
1621954630000|2021-05-25 14:57:10|5030.74|5030.74|5030.74|5030.74|5030.74|5030.74|5030.74|5030.74|0
1621954640000|2021-05-25 14:57:20|5030.95|5030.95|5030.74|5030.74|5031.32|5031.32|5030.46|5030.46|0
1621954650000|2021-05-25 14:57:30|5030.98|5030.98|5030|5030|5030.98|5030.98|5030|5030|0
1621954660000|2021-05-25 14:57:40|5029.57|5029.57|5028.8|5028.8|5029.57|5029.57|5028.8|5028.8|0
1621954670000|2021-05-25 14:57:50|5028.51|5028.51|5027.84|5027.84|5028.51|5028.51|5027.84|5027.84|0
1621954680000|2021-05-25 14:58:00|5026.88|5026.88|5028.67|5028.67|5028.67|5028.67|5026.88|5026.88|0
1621954690000|2021-05-25 14:58:10|5028.2|5028.2|5026.95|5026.95|5028.2|5028.2|5026.95|5026.95|0
1621954700000|2021-05-25 14:58:20|5026.73|5026.73|5026.46|5026.46|5026.73|5026.73|5025.99|5025.99|0
1621954710000|2021-05-25 14:58:30|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|5026.67|0
1621954720000|2021-05-25 14:58:40|5026.24|5026.24|5025.95|5025.95|5026.24|5026.24|5025.95|5025.95|0
1621954740000|2021-05-25 14:59:00|5025.48|5025.48|5024.33|5024.33|5025.48|5025.48|5024.33|5024.33|0
1621954750000|2021-05-25 14:59:10|5024.32|5024.32|5024.52|5024.52|5024.52|5024.52|5024.3|5024.3|0
1621954760000|2021-05-25 14:59:20|5024.76|5024.76|5024.34|5024.34|5025.06|5025.06|5024.34|5024.34|0
1621954780000|2021-05-25 14:59:40|5024.81|5024.81|5025.03|5025.03|5025.03|5025.03|5024.81|5024.81|0
1621954790000|2021-05-25 14:59:50|5024.38|5024.38|5026.08|5026.08|5026.08|5026.08|5024.38|5024.38|0
1621954800000|2021-05-25 15:00:00|5025.65|5025.65|5025.57|5025.57|5026.32|5026.32|5025.57|5025.57|0
1621954810000|2021-05-25 15:00:10|5025.28|5025.28|5024.46|5024.46|5025.28|5025.28|5024.46|5024.46|0
1621954820000|2021-05-25 15:00:20|5024.92|5024.92|5024.34|5024.34|5024.92|5024.92|5024.34|5024.34|0
1621954830000|2021-05-25 15:00:30|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|0
1621954840000|2021-05-25 15:00:40|5024.11|5024.11|5023.5|5023.5|5024.64|5024.64|5023.5|5023.5|0
1621954850000|2021-05-25 15:00:50|5023.72|5023.72|5023.72|5023.72|5023.72|5023.72|5023.72|5023.72|0
1621954860000|2021-05-25 15:01:00|5023.93|5023.93|5024.19|5024.19|5025.07|5025.07|5023.93|5023.93|0
1621954870000|2021-05-25 15:01:10|5024.4|5024.4|5023.9|5023.9|5024.4|5024.4|5023.9|5023.9|0
1621954880000|2021-05-25 15:01:20|5024.38|5024.38|5022.55|5022.55|5024.42|5024.42|5022.55|5022.55|0
1621954890000|2021-05-25 15:01:30|5022.53|5022.53|5021.98|5021.98|5022.53|5022.53|5021.98|5021.98|0
1621954900000|2021-05-25 15:01:40|5021.97|5021.97|5021.97|5021.97|5021.97|5021.97|5021.97|5021.97|0
1621954910000|2021-05-25 15:01:50|5022.18|5022.18|5022.9|5022.9|5022.9|5022.9|5022.18|5022.18|0
1621954920000|2021-05-25 15:02:00|5023.12|5023.12|5020.55|5020.55|5023.12|5023.12|5020.55|5020.55|0
1621954930000|2021-05-25 15:02:10|5020.99|5020.99|5021.75|5021.75|5021.75|5021.75|5020.99|5020.99|0
1621954940000|2021-05-25 15:02:20|5021.08|5021.08|5020.41|5020.41|5021.08|5021.08|5020.41|5020.41|0
1621954950000|2021-05-25 15:02:30|5020.65|5020.65|5020.81|5020.81|5021.05|5021.05|5020.38|5020.38|0
1621954960000|2021-05-25 15:02:40|5020.82|5020.82|5020.08|5020.08|5021.06|5021.06|5020.08|5020.08|0
1621954970000|2021-05-25 15:02:50|5020.29|5020.29|5020.53|5020.53|5020.77|5020.77|5020.29|5020.29|0
1621954990000|2021-05-25 15:03:10|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|0
1621955000000|2021-05-25 15:03:20|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|0
1621955010000|2021-05-25 15:03:30|5020.82|5020.82|5019|5019|5020.82|5020.82|5018.76|5018.76|0
1621955020000|2021-05-25 15:03:40|5018.71|5018.71|5015.29|5015.29|5018.71|5018.71|5015.29|5015.29|0
1621955030000|2021-05-25 15:03:50|5015.08|5015.08|5014.37|5014.37|5016.25|5016.25|5014.37|5014.37|0
1621955040000|2021-05-25 15:04:00|5014.85|5014.85|5014.9|5014.9|5016.02|5016.02|5014.85|5014.85|0
1621955050000|2021-05-25 15:04:10|5015.13|5015.13|5014.77|5014.77|5015.35|5015.35|5014.77|5014.77|0
1621955060000|2021-05-25 15:04:20|5014.76|5014.76|5013.47|5013.47|5014.76|5014.76|5013.47|5013.47|0
1621955070000|2021-05-25 15:04:30|5013.46|5013.46|5013.13|5013.13|5013.46|5013.46|5013.13|5013.13|0
1621955080000|2021-05-25 15:04:40|5012.44|5012.44|5010.92|5010.92|5012.44|5012.44|5010.68|5010.68|0
1621955090000|2021-05-25 15:04:50|5010.68|5010.68|5011.59|5011.59|5011.59|5011.59|5010.68|5010.68|0
1621955100000|2021-05-25 15:05:00|5011.14|5011.14|5011.43|5011.43|5011.64|5011.64|5009.94|5009.94|0
1621955110000|2021-05-25 15:05:10|5010.73|5010.73|5008.98|5008.98|5010.73|5010.73|5008.74|5008.74|0
1621955120000|2021-05-25 15:05:20|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|5009.19|0
1621955130000|2021-05-25 15:05:30|5008.98|5008.98|5008.33|5008.33|5008.98|5008.98|5007.61|5007.61|0
1621955140000|2021-05-25 15:05:40|5008.55|5008.55|5008.78|5008.78|5008.79|5008.79|5008.33|5008.33|0
1621955150000|2021-05-25 15:05:50|5009.07|5009.07|5008.83|5008.83|5009.07|5009.07|5008.83|5008.83|0
1621955160000|2021-05-25 15:06:00|5007.96|5007.96|5007.28|5007.28|5007.96|5007.96|5007|5007|0
1621955180000|2021-05-25 15:06:20|5007.49|5007.49|5007.5|5007.5|5007.53|5007.53|5007.49|5007.49|0
1621955190000|2021-05-25 15:06:30|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|0
1621955200000|2021-05-25 15:06:40|5007.97|5007.97|5008.2|5008.2|5008.2|5008.2|5007.96|5007.96|0
1621955210000|2021-05-25 15:06:50|5008.41|5008.41|5008.17|5008.17|5008.41|5008.41|5008.17|5008.17|0
1621955220000|2021-05-25 15:07:00|5008.14|5008.14|5008.67|5008.67|5009.54|5009.54|5008.14|5008.14|0
1621955230000|2021-05-25 15:07:10|5008.89|5008.89|5008.01|5008.01|5008.89|5008.89|5008.01|5008.01|0
1621955240000|2021-05-25 15:07:20|5007.77|5007.77|5008.75|5008.75|5008.79|5008.79|5007.77|5007.77|0
1621955250000|2021-05-25 15:07:30|5009.93|5009.93|5011.87|5011.87|5011.87|5011.87|5009.93|5009.93|0
1621955260000|2021-05-25 15:07:40|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|5011.41|5011.41|0
1621955270000|2021-05-25 15:07:50|5011.87|5011.87|5012.67|5012.67|5012.67|5012.67|5011.87|5011.87|0
1621955280000|2021-05-25 15:08:00|5012.68|5012.68|5012.47|5012.47|5012.92|5012.92|5012.47|5012.47|0
1621955290000|2021-05-25 15:08:10|5012.23|5012.23|5013.42|5013.42|5013.75|5013.75|5012.01|5012.01|0
1621955300000|2021-05-25 15:08:20|5012.91|5012.91|5014.28|5014.28|5014.28|5014.28|5012.91|5012.91|0
1621955310000|2021-05-25 15:08:30|5014.5|5014.5|5014.28|5014.28|5014.5|5014.5|5013.99|5013.99|0
1621955320000|2021-05-25 15:08:40|5014.07|5014.07|5014.07|5014.07|5014.07|5014.07|5014.07|5014.07|0
1621955330000|2021-05-25 15:08:50|5013.49|5013.49|5013.8|5013.8|5013.8|5013.8|5012.07|5012.07|0
1621955340000|2021-05-25 15:09:00|5014.02|5014.02|5015.82|5015.82|5015.82|5015.82|5014.02|5014.02|0
1621955350000|2021-05-25 15:09:10|5015.53|5015.53|5016.44|5016.44|5016.44|5016.44|5015.53|5015.53|0
1621955360000|2021-05-25 15:09:20|5016.22|5016.22|5015.24|5015.24|5016.44|5016.44|5015.24|5015.24|0
1621955370000|2021-05-25 15:09:30|5015.28|5015.28|5015.6|5015.6|5015.6|5015.6|5014.53|5014.53|0
1621955380000|2021-05-25 15:09:40|5016.05|5016.05|5018.28|5018.28|5018.52|5018.52|5016.05|5016.05|0
1621955390000|2021-05-25 15:09:50|5018.06|5018.06|5017.77|5017.77|5018.06|5018.06|5017.77|5017.77|0
1621955400000|2021-05-25 15:10:00|5017.8|5017.8|5017.83|5017.83|5017.87|5017.87|5017.51|5017.51|0
1621955410000|2021-05-25 15:10:10|5018.07|5018.07|5018.07|5018.07|5018.07|5018.07|5018.07|5018.07|0
1621955420000|2021-05-25 15:10:20|5017.83|5017.83|5017.83|5017.83|5017.83|5017.83|5017.83|5017.83|0
1621955430000|2021-05-25 15:10:30|5018.28|5018.28|5019.96|5019.96|5020.01|5020.01|5018.28|5018.28|0
1621955440000|2021-05-25 15:10:40|5020.24|5020.24|5018.66|5018.66|5020.24|5020.24|5018.66|5018.66|0
1621955450000|2021-05-25 15:10:50|5019.38|5019.38|5018.71|5018.71|5019.38|5019.38|5018.71|5018.71|0
1621955460000|2021-05-25 15:11:00|5019.45|5019.45|5019.21|5019.21|5019.45|5019.45|5019.21|5019.21|0
1621955470000|2021-05-25 15:11:10|5018.92|5018.92|5019.16|5019.16|5019.16|5019.16|5018.92|5018.92|0
1621955480000|2021-05-25 15:11:20|5018.63|5018.63|5017.38|5017.38|5018.63|5018.63|5017.38|5017.38|0
1621955490000|2021-05-25 15:11:30|5017.67|5017.67|5017.96|5017.96|5017.96|5017.96|5017.67|5017.67|0
1621955500000|2021-05-25 15:11:40|5018.39|5018.39|5017.67|5017.67|5018.39|5018.39|5017.67|5017.67|0
1621955510000|2021-05-25 15:11:50|5017.1|5017.1|5016.47|5016.47|5017.1|5017.1|5015.9|5015.9|0
1621955520000|2021-05-25 15:12:00|5016.71|5016.71|5017.15|5017.15|5017.15|5017.15|5016.71|5016.71|0
1621955530000|2021-05-25 15:12:10|5017.43|5017.43|5017.67|5017.67|5017.67|5017.67|5017.43|5017.43|0
1621955540000|2021-05-25 15:12:20|5018.25|5018.25|5017.2|5017.2|5018.5|5018.5|5017.2|5017.2|0
1621955550000|2021-05-25 15:12:30|5016.99|5016.99|5016.99|5016.99|5016.99|5016.99|5016.99|5016.99|0
1621955560000|2021-05-25 15:12:40|5017.46|5017.46|5017.73|5017.73|5017.73|5017.73|5017.46|5017.46|0
1621955570000|2021-05-25 15:12:50|5018.79|5018.79|5018.79|5018.79|5018.79|5018.79|5018.79|5018.79|0
1621955580000|2021-05-25 15:13:00|5018.83|5018.83|5018.79|5018.79|5018.83|5018.83|5018.79|5018.79|0
1621955590000|2021-05-25 15:13:10|5019|5019|5019.22|5019.22|5019.22|5019.22|5019|5019|0
1621955600000|2021-05-25 15:13:20|5019.51|5019.51|5020.24|5020.24|5020.47|5020.47|5019.51|5019.51|0
1621955610000|2021-05-25 15:13:30|5019.57|5019.57|5018.97|5018.97|5019.57|5019.57|5018.76|5018.76|0
1621955620000|2021-05-25 15:13:40|5018.18|5018.18|5019.14|5019.14|5019.14|5019.14|5018.18|5018.18|0
1621955630000|2021-05-25 15:13:50|5019.16|5019.16|5019.39|5019.39|5020.02|5020.02|5018.77|5018.77|0
1621955640000|2021-05-25 15:14:00|5018.96|5018.96|5018.96|5018.96|5018.96|5018.96|5018.72|5018.72|0
1621955650000|2021-05-25 15:14:10|5019.39|5019.39|5019.39|5019.39|5019.68|5019.68|5019.39|5019.39|0
1621955670000|2021-05-25 15:14:30|5019.41|5019.41|5018.05|5018.05|5019.41|5019.41|5018.05|5018.05|0
1621955680000|2021-05-25 15:14:40|5018.06|5018.06|5018.28|5018.28|5018.28|5018.28|5018.06|5018.06|0
1621955690000|2021-05-25 15:14:50|5018.29|5018.29|5018.28|5018.28|5018.29|5018.29|5018.28|5018.28|0
1621955700000|2021-05-25 15:15:00|5018.51|5018.51|5018.29|5018.29|5018.51|5018.51|5017.62|5017.62|0
1621955710000|2021-05-25 15:15:10|5017.86|5017.86|5017.85|5017.85|5018.08|5018.08|5017.85|5017.85|0
1621955720000|2021-05-25 15:15:20|5017.56|5017.56|5017.56|5017.56|5017.56|5017.56|5017.56|5017.56|0
1621955730000|2021-05-25 15:15:30|5018.3|5018.3|5017.64|5017.64|5018.3|5018.3|5017.63|5017.63|0
1621955740000|2021-05-25 15:15:40|5017.4|5017.4|5016.66|5016.66|5017.4|5017.4|5016.66|5016.66|0
1621955750000|2021-05-25 15:15:50|5016.65|5016.65|5016.3|5016.3|5017.08|5017.08|5016.3|5016.3|0
1621955760000|2021-05-25 15:16:00|5016.26|5016.26|5014.78|5014.78|5016.26|5016.26|5014.78|5014.78|0
1621955770000|2021-05-25 15:16:10|5014.54|5014.54|5012.55|5012.55|5014.54|5014.54|5012.55|5012.55|0
1621955780000|2021-05-25 15:16:20|5012.79|5012.79|5012.32|5012.32|5012.79|5012.79|5012.32|5012.32|0
1621955790000|2021-05-25 15:16:30|5011.86|5011.86|5013.28|5013.28|5013.28|5013.28|5011.86|5011.86|0
1621955800000|2021-05-25 15:16:40|5012.53|5012.53|5012.49|5012.49|5012.53|5012.53|5012.03|5012.03|0
1621955810000|2021-05-25 15:16:50|5012.25|5012.25|5012.35|5012.35|5012.82|5012.82|5012.25|5012.25|0
1621955820000|2021-05-25 15:17:00|5012.57|5012.57|5011.25|5011.25|5012.81|5012.81|5011.25|5011.25|0
1621955830000|2021-05-25 15:17:10|5011.49|5011.49|5011.49|5011.49|5011.49|5011.49|5011.27|5011.27|0
1621955840000|2021-05-25 15:17:20|5012.18|5012.18|5011.94|5011.94|5012.18|5012.18|5011.94|5011.94|0
1621955850000|2021-05-25 15:17:30|5011.49|5011.49|5010.11|5010.11|5011.49|5011.49|5010.11|5010.11|0
1621955870000|2021-05-25 15:17:50|5010.1|5010.1|5010.1|5010.1|5010.1|5010.1|5010.1|5010.1|0
1621955880000|2021-05-25 15:18:00|5009.86|5009.86|5010.32|5010.32|5010.32|5010.32|5009.36|5009.36|0
1621955890000|2021-05-25 15:18:10|5010.53|5010.53|5010.53|5010.53|5010.53|5010.53|5010.53|5010.53|0
1621955900000|2021-05-25 15:18:20|5011.3|5011.3|5011.02|5011.02|5011.3|5011.3|5011.01|5011.01|0
1621955910000|2021-05-25 15:18:30|5010.79|5010.79|5010.79|5010.79|5010.79|5010.79|5010.79|5010.79|0
1621955920000|2021-05-25 15:18:40|5010.55|5010.55|5009.39|5009.39|5010.55|5010.55|5009.39|5009.39|0
1621955930000|2021-05-25 15:18:50|5008.91|5008.91|5008.91|5008.91|5008.91|5008.91|5008.91|5008.91|0
1621955940000|2021-05-25 15:19:00|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|5008.7|0
1621955950000|2021-05-25 15:19:10|5008.12|5008.12|5008.1|5008.1|5008.55|5008.55|5008.1|5008.1|0
1621955960000|2021-05-25 15:19:20|5007.88|5007.88|5008.1|5008.1|5008.1|5008.1|5007.88|5007.88|0
1621955970000|2021-05-25 15:19:30|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|0
1621955980000|2021-05-25 15:19:40|5007.67|5007.67|5008.41|5008.41|5008.41|5008.41|5007.67|5007.67|0
1621955990000|2021-05-25 15:19:50|5008.63|5008.63|5008.79|5008.79|5008.79|5008.79|5006.78|5006.78|0
1621956000000|2021-05-25 15:20:00|5008.58|5008.58|5008.04|5008.04|5008.58|5008.58|5007.8|5007.8|0
1621956010000|2021-05-25 15:20:10|5007.82|5007.82|5007.49|5007.49|5007.82|5007.82|5006.94|5006.94|0
1621956020000|2021-05-25 15:20:20|5007.47|5007.47|5007.18|5007.18|5007.47|5007.47|5007.18|5007.18|0
1621956030000|2021-05-25 15:20:30|5006.96|5006.96|5008.79|5008.79|5008.79|5008.79|5006.96|5006.96|0
1621956040000|2021-05-25 15:20:40|5008.55|5008.55|5008.59|5008.59|5008.59|5008.59|5008.55|5008.55|0
1621956050000|2021-05-25 15:20:50|5007.92|5007.92|5006.81|5006.81|5007.92|5007.92|5006.81|5006.81|0
1621956060000|2021-05-25 15:21:00|5006.38|5006.38|5005.4|5005.4|5006.38|5006.38|5005.4|5005.4|0
1621956070000|2021-05-25 15:21:10|5005.16|5005.16|5005.16|5005.16|5005.69|5005.69|5004.94|5004.94|0
1621956080000|2021-05-25 15:21:20|5004.92|5004.92|5005.04|5005.04|5005.04|5005.04|5003.67|5003.67|0
1621956090000|2021-05-25 15:21:30|5004.75|5004.75|5005.18|5005.18|5005.18|5005.18|5004.75|5004.75|0
1621956100000|2021-05-25 15:21:40|5005.14|5005.14|5005.95|5005.95|5005.95|5005.95|5004.92|5004.92|0
1621956110000|2021-05-25 15:21:50|5005.35|5005.35|5006.29|5006.29|5006.29|5006.29|5004.87|5004.87|0
1621956120000|2021-05-25 15:22:00|5006.57|5006.57|5004.96|5004.96|5006.57|5006.57|5004.96|5004.96|0
1621956130000|2021-05-25 15:22:10|5005.54|5005.54|5006|5006|5006|5006|5005.54|5005.54|0
1621956150000|2021-05-25 15:22:30|5005.96|5005.96|5005.2|5005.2|5005.96|5005.96|5005.2|5005.2|0
1621956160000|2021-05-25 15:22:40|5005.49|5005.49|5006.47|5006.47|5006.47|5006.47|5005.49|5005.49|0
1621956170000|2021-05-25 15:22:50|5005.83|5005.83|5004.53|5004.53|5005.83|5005.83|5004.53|5004.53|0
1621956180000|2021-05-25 15:23:00|5004.24|5004.24|5006.03|5006.03|5006.03|5006.03|5004.24|5004.24|0
1621956190000|2021-05-25 15:23:10|5006.25|5006.25|5005.58|5005.58|5006.25|5006.25|5005.58|5005.58|0
1621956200000|2021-05-25 15:23:20|5005.6|5005.6|5005.32|5005.32|5005.6|5005.6|5005.31|5005.31|0
1621956210000|2021-05-25 15:23:30|5005.1|5005.1|5005.39|5005.39|5005.39|5005.39|5005.1|5005.1|0
1621956220000|2021-05-25 15:23:40|5005.38|5005.38|5004.71|5004.71|5006.03|5006.03|5004.71|5004.71|0
1621956230000|2021-05-25 15:23:50|5004.5|5004.5|5005.29|5005.29|5005.29|5005.29|5004.26|5004.26|0
1621956240000|2021-05-25 15:24:00|5005|5005|5005.13|5005.13|5005.22|5005.22|5005|5005|0
1621956250000|2021-05-25 15:24:10|5005.1|5005.1|5005.4|5005.4|5005.42|5005.42|5005.1|5005.1|0
1621956260000|2021-05-25 15:24:20|5005.64|5005.64|5006.22|5006.22|5006.98|5006.98|5005.64|5005.64|0
1621956270000|2021-05-25 15:24:30|5005.71|5005.71|5005.78|5005.78|5005.78|5005.78|5005.49|5005.49|0
1621956280000|2021-05-25 15:24:40|5005.49|5005.49|5005.75|5005.75|5005.75|5005.75|5005.49|5005.49|0
1621956290000|2021-05-25 15:24:50|5005.79|5005.79|5004.97|5004.97|5005.79|5005.79|5004.97|5004.97|0
1621956300000|2021-05-25 15:25:00|5005.55|5005.55|5005.09|5005.09|5005.55|5005.55|5004.23|5004.23|0
1621956310000|2021-05-25 15:25:10|5004.88|5004.88|5002.95|5002.95|5004.89|5004.89|5002.95|5002.95|0
1621956320000|2021-05-25 15:25:20|5002.73|5002.73|5002.73|5002.73|5002.97|5002.97|5002.73|5002.73|0
1621956330000|2021-05-25 15:25:30|5002.44|5002.44|5003.4|5003.4|5003.4|5003.4|5002.44|5002.44|0
1621956340000|2021-05-25 15:25:40|5003.69|5003.69|5004.94|5004.94|5004.94|5004.94|5003.69|5003.69|0
1621956350000|2021-05-25 15:25:50|5004.27|5004.27|5003.98|5003.98|5004.27|5004.27|5003.98|5003.98|0
1621956360000|2021-05-25 15:26:00|5003.93|5003.93|5004.34|5004.34|5004.34|5004.34|5003.72|5003.72|0
1621956370000|2021-05-25 15:26:10|5004.06|5004.06|5004.06|5004.06|5004.51|5004.51|5004.06|5004.06|0
1621956380000|2021-05-25 15:26:20|5004.34|5004.34|5004.73|5004.73|5005.02|5005.02|5004.34|5004.34|0
1621956390000|2021-05-25 15:26:30|5004.29|5004.29|5002.35|5002.35|5004.29|5004.29|5002.35|5002.35|0
1621956400000|2021-05-25 15:26:40|5002.57|5002.57|5003.07|5003.07|5003.07|5003.07|5002.55|5002.55|0
1621956410000|2021-05-25 15:26:50|5002.84|5002.84|5001.59|5001.59|5002.84|5002.84|5001.59|5001.59|0
1621956420000|2021-05-25 15:27:00|5002.26|5002.26|5003.05|5003.05|5003.05|5003.05|5002.26|5002.26|0
1621956430000|2021-05-25 15:27:10|5003.04|5003.04|5003.05|5003.05|5003.05|5003.05|5002.81|5002.81|0
1621956440000|2021-05-25 15:27:20|5003.1|5003.1|5002.35|5002.35|5003.79|5003.79|5002.06|5002.06|0
1621956450000|2021-05-25 15:27:30|5002.33|5002.33|5001.62|5001.62|5002.57|5002.57|5001.62|5001.62|0
1621956460000|2021-05-25 15:27:40|5001.6|5001.6|5001.07|5001.07|5001.6|5001.6|5000.62|5000.62|0
1621956470000|2021-05-25 15:27:50|5001.36|5001.36|5001.43|5001.43|5001.43|5001.43|5001.14|5001.14|0
1621956480000|2021-05-25 15:28:00|5001.45|5001.45|5002.14|5002.14|5002.17|5002.17|5001.45|5001.45|0
1621956490000|2021-05-25 15:28:10|5002.36|5002.36|5002.36|5002.36|5002.36|5002.36|5002.36|5002.36|0
1621956500000|2021-05-25 15:28:20|5002.07|5002.07|5002.36|5002.36|5002.36|5002.36|5002.07|5002.07|0
1621956510000|2021-05-25 15:28:30|5002.64|5002.64|5001.83|5001.83|5002.64|5002.64|5001.83|5001.83|0
1621956520000|2021-05-25 15:28:40|5001.84|5001.84|5001.65|5001.65|5002.13|5002.13|5001.6|5001.6|0
1621956530000|2021-05-25 15:28:50|5001.89|5001.89|5002.08|5002.08|5002.3|5002.3|5001.84|5001.84|0
1621956540000|2021-05-25 15:29:00|5002.04|5002.04|5001.61|5001.61|5002.33|5002.33|5001.57|5001.57|0
1621956550000|2021-05-25 15:29:10|5001.03|5001.03|4996.8|4996.8|5001.06|5001.06|4996.78|4996.78|0
1621956560000|2021-05-25 15:29:20|4996.22|4996.22|4998.99|4998.99|4998.99|4998.99|4996.21|4996.21|0
1621956570000|2021-05-25 15:29:30|4998.7|4998.7|5000|5000|5000.28|5000.28|4997.69|4997.69|0
1621956580000|2021-05-25 15:29:40|4999.78|4999.78|4999.09|4999.09|5000.89|5000.89|4999.09|4999.09|0
1621956590000|2021-05-25 15:29:50|4998.87|4998.87|5000.23|5000.23|5000.23|5000.23|4998.87|4998.87|0
1622013300000|2021-05-26 07:15:00|5010.27|5010.27|5002.59|5002.59|5010.27|5010.27|5002.59|5002.59|0
1622013310000|2021-05-26 07:15:10|5003.02|5003.02|5002.81|5002.81|5003.02|5003.02|5001.1|5001.1|0
1622013320000|2021-05-26 07:15:20|5002.59|5002.59|5004.53|5004.53|5004.53|5004.53|5002.59|5002.59|0
1622013330000|2021-05-26 07:15:30|5004.96|5004.96|5006.26|5006.26|5006.26|5006.26|5004.96|5004.96|0
1622013340000|2021-05-26 07:15:40|5005.04|5005.04|5004.27|5004.27|5005.04|5005.04|5004.27|5004.27|0
1622013350000|2021-05-26 07:15:50|5004.85|5004.85|5005.57|5005.57|5005.57|5005.57|5004.85|5004.85|0
1622013360000|2021-05-26 07:16:00|5005.04|5005.04|5005.04|5005.04|5005.04|5005.04|5005.04|5005.04|0
1622013370000|2021-05-26 07:16:10|5004.32|5004.32|5004.61|5004.61|5004.61|5004.61|5004.32|5004.32|0
1622013390000|2021-05-26 07:16:30|5003.65|5003.65|5002.77|5002.77|5003.94|5003.94|5002.77|5002.77|0
1622013410000|2021-05-26 07:16:50|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|0
1622013420000|2021-05-26 07:17:00|5002.85|5002.85|5003.28|5003.28|5003.28|5003.28|5002.85|5002.85|0
1622013430000|2021-05-26 07:17:10|5003.06|5003.06|5002.77|5002.77|5003.06|5003.06|5002.77|5002.77|0
1622013450000|2021-05-26 07:17:30|5002.48|5002.48|5002.62|5002.62|5002.91|5002.91|5002.48|5002.48|0
1622013460000|2021-05-26 07:17:40|5002.91|5002.91|5001.28|5001.28|5002.91|5002.91|5001.28|5001.28|0
1622013470000|2021-05-26 07:17:50|5000.8|5000.8|4996.1|4996.1|5001.52|5001.52|4996.1|4996.1|0
1622013490000|2021-05-26 07:18:10|4994.61|4994.61|4994.61|4994.61|4994.61|4994.61|4994.61|4994.61|0
1622013500000|2021-05-26 07:18:20|4994.83|4994.83|4994.25|4994.25|4994.83|4994.83|4994.25|4994.25|0
1622013510000|2021-05-26 07:18:30|4995.12|4995.12|4995.12|4995.12|4995.12|4995.12|4995.12|4995.12|0
1622013520000|2021-05-26 07:18:40|4994.83|4994.83|4995.62|4995.62|4995.62|4995.62|4994.83|4994.83|0
1622013540000|2021-05-26 07:19:00|4995.91|4995.91|4993.8|4993.8|4995.91|4995.91|4993.8|4993.8|0
1622013550000|2021-05-26 07:19:10|4993.58|4993.58|4991.33|4991.33|4993.58|4993.58|4991.33|4991.33|0
1622013560000|2021-05-26 07:19:20|4990.75|4990.75|4991.33|4991.33|4991.33|4991.33|4990.18|4990.18|0
1622013580000|2021-05-26 07:19:40|4991.1|4991.1|4991.82|4991.82|4991.89|4991.89|4991.1|4991.1|0
1622013590000|2021-05-26 07:19:50|4991.84|4991.84|4991.41|4991.41|4991.84|4991.84|4991.41|4991.41|0
1622013610000|2021-05-26 07:20:10|4991.7|4991.7|4990.18|4990.18|4992.2|4992.2|4990.18|4990.18|0
1622013620000|2021-05-26 07:20:20|4990.21|4990.21|4989.04|4989.04|4990.21|4990.21|4989.04|4989.04|0
1622013630000|2021-05-26 07:20:30|4988.8|4988.8|4988.29|4988.29|4988.8|4988.8|4988.29|4988.29|0
1622013650000|2021-05-26 07:20:50|4987.72|4987.72|4985.8|4985.8|4987.93|4987.93|4984.31|4984.31|0
1622013660000|2021-05-26 07:21:00|4985.51|4985.51|4985.3|4985.3|4985.51|4985.51|4984.96|4984.96|0
1622013670000|2021-05-26 07:21:10|4985.31|4985.31|4985.51|4985.51|4985.52|4985.52|4985.31|4985.31|0
1622013680000|2021-05-26 07:21:20|4985.62|4985.62|4985.84|4985.84|4985.84|4985.84|4985.61|4985.61|0
1622013690000|2021-05-26 07:21:30|4986.85|4986.85|4986.78|4986.78|4987.07|4987.07|4986.78|4986.78|0
1622013700000|2021-05-26 07:21:40|4988.13|4988.13|4991.48|4991.48|4991.77|4991.77|4988.13|4988.13|0
1622013710000|2021-05-26 07:21:50|4991.27|4991.27|4990.26|4990.26|4991.27|4991.27|4989.97|4989.97|0
1622013720000|2021-05-26 07:22:00|4989.4|4989.4|4989.61|4989.61|4989.9|4989.9|4989.4|4989.4|0
1622013730000|2021-05-26 07:22:10|4989.4|4989.4|4989.77|4989.77|4989.77|4989.77|4989.4|4989.4|0
1622013740000|2021-05-26 07:22:20|4990.2|4990.2|4990.29|4990.29|4991.52|4991.52|4990.2|4990.2|0
1622013750000|2021-05-26 07:22:30|4990.58|4990.58|4990.7|4990.7|4990.99|4990.99|4990.49|4990.49|0
1622013760000|2021-05-26 07:22:40|4990.99|4990.99|4992.38|4992.38|4992.46|4992.46|4990.99|4990.99|0
1622013770000|2021-05-26 07:22:50|4991.63|4991.63|4992.88|4992.88|4993.36|4993.36|4991.63|4991.63|0
1622013780000|2021-05-26 07:23:00|4993.17|4993.17|4992.95|4992.95|4993.41|4993.41|4992.09|4992.09|0
1622013790000|2021-05-26 07:23:10|4992.74|4992.74|4993.26|4993.26|4993.26|4993.26|4992.74|4992.74|0
1622013800000|2021-05-26 07:23:20|4993.55|4993.55|4994.56|4994.56|4995.33|4995.33|4993.55|4993.55|0
1622013810000|2021-05-26 07:23:30|4994.34|4994.34|4992.09|4992.09|4994.34|4994.34|4992.09|4992.09|0
1622013820000|2021-05-26 07:23:40|4992.33|4992.33|4992.57|4992.57|4992.57|4992.57|4992.33|4992.33|0
1622013840000|2021-05-26 07:24:00|4993|4993|4993.86|4993.86|4993.86|4993.86|4993|4993|0
1622013850000|2021-05-26 07:24:10|4993.43|4993.43|4993.19|4993.19|4993.43|4993.43|4993.19|4993.19|0
1622013860000|2021-05-26 07:24:20|4993.48|4993.48|4993.19|4993.19|4993.48|4993.48|4993.19|4993.19|0
1622013890000|2021-05-26 07:24:50|4992.9|4992.9|4993.34|4993.34|4993.34|4993.34|4992.9|4992.9|0
1622013900000|2021-05-26 07:25:00|4992.76|4992.76|4991.78|4991.78|4992.76|4992.76|4991.78|4991.78|0
1622013910000|2021-05-26 07:25:10|4992.21|4992.21|4992.21|4992.21|4992.21|4992.21|4992.21|4992.21|0
1622013920000|2021-05-26 07:25:20|4991.13|4991.13|4988.23|4988.23|4991.13|4991.13|4988.23|4988.23|0
1622013930000|2021-05-26 07:25:30|4987.79|4987.79|4988.47|4988.47|4988.47|4988.47|4987.79|4987.79|0
1622013940000|2021-05-26 07:25:40|4988.25|4988.25|4988.47|4988.47|4988.47|4988.47|4988.01|4988.01|0
1622013950000|2021-05-26 07:25:50|4988.18|4988.18|4986.96|4986.96|4988.18|4988.18|4986.86|4986.86|0
1622013960000|2021-05-26 07:26:00|4986.38|4986.38|4986.92|4986.92|4986.92|4986.92|4986.24|4986.24|0
1622013970000|2021-05-26 07:26:10|4987.21|4987.21|4988.48|4988.48|4988.48|4988.48|4987.21|4987.21|0
1622013980000|2021-05-26 07:26:20|4989.05|4989.05|4988.86|4988.86|4989.97|4989.97|4988.86|4988.86|0
1622013990000|2021-05-26 07:26:30|4989.1|4989.1|4989.63|4989.63|4989.63|4989.63|4989.1|4989.1|0
1622014000000|2021-05-26 07:26:40|4989.72|4989.72|4988.36|4988.36|4989.72|4989.72|4988.36|4988.36|0
1622014010000|2021-05-26 07:26:50|4988.65|4988.65|4989.42|4989.42|4989.42|4989.42|4988.65|4988.65|0
1622014020000|2021-05-26 07:27:00|4990.14|4990.14|4991.6|4991.6|4991.84|4991.84|4990.14|4990.14|0
1622014030000|2021-05-26 07:27:10|4991.39|4991.39|4991.39|4991.39|4991.39|4991.39|4991.39|4991.39|0
1622014050000|2021-05-26 07:27:30|4992.1|4992.1|4993.86|4993.86|4994.07|4994.07|4992.1|4992.1|0
1622014060000|2021-05-26 07:27:40|4993.62|4993.62|4993.62|4993.62|4993.62|4993.62|4993.62|4993.62|0
1622014070000|2021-05-26 07:27:50|4992.97|4992.97|4993.09|4993.09|4993.09|4993.09|4992.15|4992.15|0
1622014080000|2021-05-26 07:28:00|4993.32|4993.32|4993.95|4993.95|4993.95|4993.95|4993.09|4993.09|0
1622014090000|2021-05-26 07:28:10|4994.19|4994.19|4994.7|4994.7|4994.98|4994.98|4993.32|4993.32|0
1622014100000|2021-05-26 07:28:20|4994.41|4994.41|4992.63|4992.63|4994.41|4994.41|4992.63|4992.63|0
1622014110000|2021-05-26 07:28:30|4992.41|4992.41|4991.72|4991.72|4992.41|4992.41|4991.72|4991.72|0
1622014120000|2021-05-26 07:28:40|4992.01|4992.01|4990.09|4990.09|4992.01|4992.01|4990.09|4990.09|0
1622014130000|2021-05-26 07:28:50|4990.3|4990.3|4990.69|4990.69|4990.69|4990.69|4989.73|4989.73|0
1622014140000|2021-05-26 07:29:00|4990.93|4990.93|4990.93|4990.93|4990.93|4990.93|4990.93|4990.93|0
1622014150000|2021-05-26 07:29:10|4991.22|4991.22|4990.98|4990.98|4991.22|4991.22|4990.98|4990.98|0
1622014160000|2021-05-26 07:29:20|4990.76|4990.76|4990.38|4990.38|4990.76|4990.76|4989.32|4989.32|0
1622014170000|2021-05-26 07:29:30|4990.81|4990.81|4990.81|4990.81|4990.81|4990.81|4990.81|4990.81|0
1622014180000|2021-05-26 07:29:40|4991.68|4991.68|4992.59|4992.59|4992.59|4992.59|4991.68|4991.68|0
1622014190000|2021-05-26 07:29:50|4992.63|4992.63|4989.71|4989.71|4992.63|4992.63|4989.71|4989.71|0
1622014200000|2021-05-26 07:30:00|4990|4990|4991.95|4991.95|4991.95|4991.95|4990|4990|0
1622014210000|2021-05-26 07:30:10|4991.71|4991.71|4991.4|4991.4|4991.71|4991.71|4991.4|4991.4|0
1622014220000|2021-05-26 07:30:20|4991.63|4991.63|4992.07|4992.07|4992.07|4992.07|4991.63|4991.63|0
1622014240000|2021-05-26 07:30:40|4993.22|4993.22|4993.08|4993.08|4993.51|4993.51|4993.08|4993.08|0
1622014250000|2021-05-26 07:30:50|4992.86|4992.86|4992.31|4992.31|4992.86|4992.86|4992.1|4992.1|0
1622014260000|2021-05-26 07:31:00|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|0
1622014280000|2021-05-26 07:31:20|4992.84|4992.84|4993.13|4993.13|4993.13|4993.13|4992.84|4992.84|0
1622014290000|2021-05-26 07:31:30|4993.42|4993.42|4994.81|4994.81|4995.05|4995.05|4993.42|4993.42|0
1622014300000|2021-05-26 07:31:40|4995.1|4995.1|4994.66|4994.66|4995.75|4995.75|4994.47|4994.47|0
1622014310000|2021-05-26 07:31:50|4995.23|4995.23|4995.69|4995.69|4995.93|4995.93|4995.23|4995.23|0
1622014320000|2021-05-26 07:32:00|4995.11|4995.11|4994.58|4994.58|4995.11|4995.11|4994.1|4994.1|0
1622014340000|2021-05-26 07:32:20|4994.62|4994.62|4994.62|4994.62|4994.62|4994.62|4994.62|4994.62|0
1622014350000|2021-05-26 07:32:30|4994.04|4994.04|4994.04|4994.04|4994.04|4994.04|4993.75|4993.75|0
1622014360000|2021-05-26 07:32:40|4993.8|4993.8|4991.76|4991.76|4993.8|4993.8|4991.76|4991.76|0
1622014370000|2021-05-26 07:32:50|4990.9|4990.9|4990.92|4990.92|4990.92|4990.92|4990.32|4990.32|0
1622014380000|2021-05-26 07:33:00|4990.34|4990.34|4990.63|4990.63|4990.63|4990.63|4990.34|4990.34|0
1622014390000|2021-05-26 07:33:10|4990.92|4990.92|4991.17|4991.17|4991.17|4991.17|4990.92|4990.92|0
1622014400000|2021-05-26 07:33:20|4990.5|4990.5|4989.8|4989.8|4990.5|4990.5|4989.8|4989.8|0
1622014410000|2021-05-26 07:33:30|4990.04|4990.04|4989.25|4989.25|4990.04|4990.04|4989.25|4989.25|0
1622014420000|2021-05-26 07:33:40|4988.96|4988.96|4989.17|4989.17|4989.17|4989.17|4988.96|4988.96|0
1622014430000|2021-05-26 07:33:50|4989.46|4989.46|4990.73|4990.73|4990.73|4990.73|4989.46|4989.46|0
1622014440000|2021-05-26 07:34:00|4990.45|4990.45|4990.45|4990.45|4990.73|4990.73|4990.45|4990.45|0
1622014450000|2021-05-26 07:34:10|4990.73|4990.73|4991.22|4991.22|4991.22|4991.22|4990.71|4990.71|0
1622014460000|2021-05-26 07:34:20|4991.51|4991.51|4991.74|4991.74|4992.2|4992.2|4991.51|4991.51|0
1622014470000|2021-05-26 07:34:30|4991.29|4991.29|4992.16|4992.16|4992.37|4992.37|4990.57|4990.57|0
1622014480000|2021-05-26 07:34:40|4991.94|4991.94|4992.06|4992.06|4992.37|4992.37|4991.82|4991.82|0
1622014490000|2021-05-26 07:34:50|4992.93|4992.93|4992.66|4992.66|4992.93|4992.93|4992.42|4992.42|0
1622014500000|2021-05-26 07:35:00|4992.95|4992.95|4992.75|4992.75|4993.17|4993.17|4992.59|4992.59|0
1622014510000|2021-05-26 07:35:10|4993.21|4993.21|4993.45|4993.45|4993.45|4993.45|4993.21|4993.21|0
1622014520000|2021-05-26 07:35:20|4994.03|4994.03|4994.31|4994.31|4994.31|4994.31|4994.03|4994.03|0
1622014530000|2021-05-26 07:35:30|4994.37|4994.37|4992.45|4992.45|4994.37|4994.37|4992.45|4992.45|0
1622014560000|2021-05-26 07:36:00|4992.67|4992.67|4993.17|4993.17|4993.39|4993.39|4992.67|4992.67|0
1622014570000|2021-05-26 07:36:10|4993.41|4993.41|4993.92|4993.92|4993.92|4993.92|4993.41|4993.41|0
1622014580000|2021-05-26 07:36:20|4993.7|4993.7|4993.92|4993.92|4993.92|4993.92|4993.7|4993.7|0
1622014590000|2021-05-26 07:36:30|4993.68|4993.68|4993.17|4993.17|4993.68|4993.68|4993.17|4993.17|0
1622014600000|2021-05-26 07:36:40|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|0
1622014610000|2021-05-26 07:36:50|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|0
1622014620000|2021-05-26 07:37:00|4992.96|4992.96|4991.16|4991.16|4992.96|4992.96|4990.73|4990.73|0
1622014630000|2021-05-26 07:37:10|4991.64|4991.64|4991.64|4991.64|4991.64|4991.64|4991.64|4991.64|0
1622014640000|2021-05-26 07:37:20|4991.88|4991.88|4992.09|4992.09|4992.09|4992.09|4991.88|4991.88|0
1622014650000|2021-05-26 07:37:30|4992.67|4992.67|4992.67|4992.67|4992.67|4992.67|4992.67|4992.67|0
1622014660000|2021-05-26 07:37:40|4992.16|4992.16|4991.92|4991.92|4992.38|4992.38|4991.92|4991.92|0
1622014670000|2021-05-26 07:37:50|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|0
1622014680000|2021-05-26 07:38:00|4991.19|4991.19|4991.43|4991.43|4991.43|4991.43|4991.19|4991.19|0
1622014690000|2021-05-26 07:38:10|4991.72|4991.72|4991.72|4991.72|4991.72|4991.72|4991.72|4991.72|0
1622014700000|2021-05-26 07:38:20|4991.96|4991.96|4991.75|4991.75|4991.96|4991.96|4991.75|4991.75|0
1622014710000|2021-05-26 07:38:30|4991.51|4991.51|4992.18|4992.18|4992.18|4992.18|4991.51|4991.51|0
1622014720000|2021-05-26 07:38:40|4991.05|4991.05|4989.78|4989.78|4991.05|4991.05|4989.78|4989.78|0
1622014730000|2021-05-26 07:38:50|4988.99|4988.99|4988.27|4988.27|4988.99|4988.99|4988.27|4988.27|0
1622014740000|2021-05-26 07:39:00|4988.03|4988.03|4988.51|4988.51|4988.51|4988.51|4987.57|4987.57|0
1622014760000|2021-05-26 07:39:20|4988.55|4988.55|4988.55|4988.55|4988.55|4988.55|4988.55|4988.55|0
1622014770000|2021-05-26 07:39:30|4988.33|4988.33|4989.67|4989.67|4989.67|4989.67|4988.33|4988.33|0
1622014780000|2021-05-26 07:39:40|4989.96|4989.96|4991.67|4991.67|4991.67|4991.67|4989.96|4989.96|0
1622014790000|2021-05-26 07:39:50|4991.96|4991.96|4991.96|4991.96|4991.96|4991.96|4991.96|4991.96|0
1622014800000|2021-05-26 07:40:00|4992.92|4992.92|4994.14|4994.14|4994.14|4994.14|4992.92|4992.92|0
1622014810000|2021-05-26 07:40:10|4994.64|4994.64|4993.44|4993.44|4994.64|4994.64|4993.44|4993.44|0
1622014820000|2021-05-26 07:40:20|4993.66|4993.66|4995.41|4995.41|4995.41|4995.41|4993.66|4993.66|0
1622014830000|2021-05-26 07:40:30|4995.7|4995.7|4995.7|4995.7|4995.7|4995.7|4995.7|4995.7|0
1622014840000|2021-05-26 07:40:40|4996.42|4996.42|4995.77|4995.77|4996.42|4996.42|4995.77|4995.77|0
1622014850000|2021-05-26 07:40:50|4995.56|4995.56|4994.55|4994.55|4995.56|4995.56|4994.26|4994.26|0
1622014860000|2021-05-26 07:41:00|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|0
1622014870000|2021-05-26 07:41:10|4995.27|4995.27|4996.42|4996.42|4996.71|4996.71|4995.27|4995.27|0
1622014880000|2021-05-26 07:41:20|4996.48|4996.48|4996.48|4996.48|4996.7|4996.7|4996.48|4996.48|0
1622014890000|2021-05-26 07:41:30|4996.7|4996.7|4996.05|4996.05|4996.7|4996.7|4996.05|4996.05|0
1622014900000|2021-05-26 07:41:40|4995.76|4995.76|4993.05|4993.05|4995.76|4995.76|4992.81|4992.81|0
1622014910000|2021-05-26 07:41:50|4993.51|4993.51|4993.51|4993.51|4993.8|4993.8|4993.51|4993.51|0
1622014920000|2021-05-26 07:42:00|4993.96|4993.96|4996.32|4996.32|4996.32|4996.32|4993.96|4993.96|0
1622014930000|2021-05-26 07:42:10|4996.89|4996.89|4998.04|4998.04|4998.04|4998.04|4996.89|4996.89|0
1622014940000|2021-05-26 07:42:20|4997.83|4997.83|4998.04|4998.04|4998.04|4998.04|4997.61|4997.61|0
1622014960000|2021-05-26 07:42:40|4997.8|4997.8|4997.23|4997.23|4997.8|4997.8|4997.23|4997.23|0
1622014970000|2021-05-26 07:42:50|4997.47|4997.47|4998.33|4998.33|4998.33|4998.33|4997.47|4997.47|0
1622014980000|2021-05-26 07:43:00|4998.81|4998.81|4997.68|4997.68|4999.03|4999.03|4997.68|4997.68|0
1622014990000|2021-05-26 07:43:10|4997.97|4997.97|4997.97|4997.97|4997.97|4997.97|4997.97|4997.97|0
1622015000000|2021-05-26 07:43:20|4997.1|4997.1|4994.73|4994.73|4997.1|4997.1|4994.73|4994.73|0
1622015010000|2021-05-26 07:43:30|4994.49|4994.49|4995.18|4995.18|4995.69|4995.69|4994.49|4994.49|0
1622015030000|2021-05-26 07:43:50|4994.96|4994.96|4994.72|4994.72|4994.96|4994.96|4994.72|4994.72|0
1622015040000|2021-05-26 07:44:00|4994.43|4994.43|4994.43|4994.43|4994.43|4994.43|4994.43|4994.43|0
1622015050000|2021-05-26 07:44:10|4994.14|4994.14|4994.12|4994.12|4994.14|4994.14|4994.12|4994.12|0
1622015070000|2021-05-26 07:44:30|4993.48|4993.48|4993.48|4993.48|4993.48|4993.48|4993.48|4993.48|0
1622015090000|2021-05-26 07:44:50|4992.54|4992.54|4992.54|4992.54|4992.54|4992.54|4992.54|4992.54|0
1622015100000|2021-05-26 07:45:00|4992.83|4992.83|4992.25|4992.25|4992.83|4992.83|4992.25|4992.25|0
1622015110000|2021-05-26 07:45:10|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|0
1622015120000|2021-05-26 07:45:20|4991.46|4991.46|4990.77|4990.77|4991.46|4991.46|4990.77|4990.77|0
1622015130000|2021-05-26 07:45:30|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|0
1622015140000|2021-05-26 07:45:40|4991.29|4991.29|4993.5|4993.5|4993.5|4993.5|4991.29|4991.29|0
1622015150000|2021-05-26 07:45:50|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|0
1622015160000|2021-05-26 07:46:00|4993|4993|4991.56|4991.56|4993|4993|4991.56|4991.56|0
1622015170000|2021-05-26 07:46:10|4991.77|4991.77|4991.77|4991.77|4991.77|4991.77|4991.77|4991.77|0
1622015180000|2021-05-26 07:46:20|4992.06|4992.06|4993.5|4993.5|4993.98|4993.98|4992.06|4992.06|0
1622015190000|2021-05-26 07:46:30|4993.07|4993.07|4992.33|4992.33|4993.1|4993.1|4992.33|4992.33|0
1622015200000|2021-05-26 07:46:40|4992.81|4992.81|4995.24|4995.24|4995.24|4995.24|4992.81|4992.81|0
1622015210000|2021-05-26 07:46:50|4995.45|4995.45|4995.45|4995.45|4995.74|4995.74|4995.45|4995.45|0
1622015220000|2021-05-26 07:47:00|4996.38|4996.38|4995.64|4995.64|4996.38|4996.38|4995.64|4995.64|0
1622015230000|2021-05-26 07:47:10|4995.93|4995.93|4997.42|4997.42|4997.42|4997.42|4995.93|4995.93|0
1622015240000|2021-05-26 07:47:20|4997.63|4997.63|4999.36|4999.36|4999.36|4999.36|4997.63|4997.63|0
1622015250000|2021-05-26 07:47:30|4999.58|4999.58|4999.29|4999.29|4999.58|4999.58|4999.29|4999.29|0
1622015260000|2021-05-26 07:47:40|5000.2|5000.2|5000.23|5000.23|5000.68|5000.68|5000.2|5000.2|0
1622015270000|2021-05-26 07:47:50|4999.94|4999.94|5000.71|5000.71|5000.71|5000.71|4999.94|4999.94|0
1622015280000|2021-05-26 07:48:00|5000.92|5000.92|5001.21|5001.21|5001.29|5001.29|5000.92|5000.92|0
1622015290000|2021-05-26 07:48:10|5001.43|5001.43|5001.93|5001.93|5001.93|5001.93|5001.43|5001.43|0
1622015300000|2021-05-26 07:48:20|5002.15|5002.15|5002|5002|5003.1|5003.1|5001.74|5001.74|0
1622015320000|2021-05-26 07:48:40|5002.29|5002.29|5001.61|5001.61|5003.05|5003.05|5001.61|5001.61|0
1622015350000|2021-05-26 07:49:10|5000.94|5000.94|5001.18|5001.18|5001.18|5001.18|5000.94|5000.94|0
1622015360000|2021-05-26 07:49:20|5001.4|5001.4|5001.47|5001.47|5001.47|5001.47|5001.18|5001.18|0
1622015370000|2021-05-26 07:49:30|5001.23|5001.23|5000.37|5000.37|5001.23|5001.23|5000.37|5000.37|0
1622015380000|2021-05-26 07:49:40|4999.89|4999.89|4999.91|4999.91|4999.91|4999.91|4999.69|4999.69|0
1622015390000|2021-05-26 07:49:50|4999.69|4999.69|4999.68|4999.68|4999.69|4999.69|4999.68|4999.68|0
1622015400000|2021-05-26 07:50:00|5000.18|5000.18|5000.1|5000.1|5000.18|5000.18|5000.1|5000.1|0
1622015420000|2021-05-26 07:50:20|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|0
1622015430000|2021-05-26 07:50:30|4998.64|4998.64|4997.58|4997.58|4998.64|4998.64|4997.58|4997.58|0
1622015440000|2021-05-26 07:50:40|4997.55|4997.55|4997.12|4997.12|4997.55|4997.55|4997.12|4997.12|0
1622015460000|2021-05-26 07:51:00|4997.33|4997.33|4997.33|4997.33|4997.33|4997.33|4997.33|4997.33|0
1622015470000|2021-05-26 07:51:10|4997.36|4997.36|4996.9|4996.9|4997.36|4997.36|4996.9|4996.9|0
1622015480000|2021-05-26 07:51:20|4996.69|4996.69|4993.98|4993.98|4996.69|4996.69|4993.98|4993.98|0
1622015490000|2021-05-26 07:51:30|4994.43|4994.43|4993.48|4993.48|4994.43|4994.43|4993.2|4993.2|0
1622015500000|2021-05-26 07:51:40|4992.96|4992.96|4992.96|4992.96|4992.96|4992.96|4992.96|4992.96|0
1622015510000|2021-05-26 07:51:50|4992.67|4992.67|4995.14|4995.14|4995.14|4995.14|4992.67|4992.67|0
1622015520000|2021-05-26 07:52:00|4995.35|4995.35|4996.15|4996.15|4996.15|4996.15|4995.35|4995.35|0
1622015540000|2021-05-26 07:52:20|4995.93|4995.93|4995.83|4995.83|4996.41|4996.41|4995.83|4995.83|0
1622015550000|2021-05-26 07:52:30|4996.12|4996.12|4996.12|4996.12|4996.12|4996.12|4996.12|4996.12|0
1622015560000|2021-05-26 07:52:40|4995.83|4995.83|4994.95|4994.95|4995.83|4995.83|4994.95|4994.95|0
1622015570000|2021-05-26 07:52:50|4995.16|4995.16|4995.93|4995.93|4995.93|4995.93|4995.16|4995.16|0
1622015580000|2021-05-26 07:53:00|4996.22|4996.22|4996.89|4996.89|4996.89|4996.89|4996.22|4996.22|0
1622015590000|2021-05-26 07:53:10|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|0
1622015600000|2021-05-26 07:53:20|4996.12|4996.12|4995.69|4995.69|4996.12|4996.12|4995.69|4995.69|0
1622015610000|2021-05-26 07:53:30|4995.4|4995.4|4995.09|4995.09|4995.62|4995.62|4995.09|4995.09|0
1622015620000|2021-05-26 07:53:40|4994.66|4994.66|4994.42|4994.42|4994.66|4994.66|4994.42|4994.42|0
1622015630000|2021-05-26 07:53:50|4994.13|4994.13|4994.13|4994.13|4994.13|4994.13|4994.13|4994.13|0
1622015640000|2021-05-26 07:54:00|4993.84|4993.84|4993.7|4993.7|4993.84|4993.84|4993.7|4993.7|0
1622015650000|2021-05-26 07:54:10|4993.46|4993.46|4993.7|4993.7|4993.94|4993.94|4993.24|4993.24|0
1622015660000|2021-05-26 07:54:20|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|0
1622015670000|2021-05-26 07:54:30|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|0
1622015680000|2021-05-26 07:54:40|4992.95|4992.95|4993.46|4993.46|4993.46|4993.46|4992.95|4992.95|0
1622015690000|2021-05-26 07:54:50|4993.94|4993.94|4994.56|4994.56|4994.99|4994.99|4993.94|4993.94|0
1622015700000|2021-05-26 07:55:00|4995.57|4995.57|4995.57|4995.57|4995.57|4995.57|4995.57|4995.57|0
1622015720000|2021-05-26 07:55:20|4995.86|4995.86|4995.25|4995.25|4996.34|4996.34|4995.25|4995.25|0
1622015730000|2021-05-26 07:55:30|4994.54|4994.54|4994.54|4994.54|4994.54|4994.54|4994.54|4994.54|0
1622015740000|2021-05-26 07:55:40|4994.83|4994.83|4994.61|4994.61|4994.83|4994.83|4994.61|4994.61|0
1622015750000|2021-05-26 07:55:50|4994.63|4994.63|4994.47|4994.47|4995.09|4995.09|4994.47|4994.47|0
1622015760000|2021-05-26 07:56:00|4993.51|4993.51|4994.03|4994.03|4994.03|4994.03|4993.51|4993.51|0
1622015770000|2021-05-26 07:56:10|4993.8|4993.8|4994.18|4994.18|4994.47|4994.47|4993.8|4993.8|0
1622015780000|2021-05-26 07:56:20|4994.21|4994.21|4994.24|4994.24|4994.24|4994.24|4994.21|4994.21|0
1622015790000|2021-05-26 07:56:30|4993.95|4993.95|4993.73|4993.73|4993.95|4993.95|4993.73|4993.73|0
1622015810000|2021-05-26 07:56:50|4993.25|4993.25|4992.67|4992.67|4993.25|4993.25|4992.67|4992.67|0
1622015820000|2021-05-26 07:57:00|4993.49|4993.49|4993.87|4993.87|4994.5|4994.5|4993.49|4993.49|0
1622015830000|2021-05-26 07:57:10|4993.66|4993.66|4994.09|4994.09|4994.09|4994.09|4993.66|4993.66|0
1622015840000|2021-05-26 07:57:20|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|0
1622015850000|2021-05-26 07:57:30|4992.93|4992.93|4992.29|4992.29|4992.93|4992.93|4992.29|4992.29|0
1622015860000|2021-05-26 07:57:40|4992|4992|4992|4992|4992|4992|4992|4992|0
1622015880000|2021-05-26 07:58:00|4992.5|4992.5|4992.21|4992.21|4992.5|4992.5|4992.21|4992.21|0
1622015890000|2021-05-26 07:58:10|4992.65|4992.65|4992.72|4992.72|4992.72|4992.72|4992.43|4992.43|0
1622015910000|2021-05-26 07:58:30|4993.25|4993.25|4993.97|4993.97|4993.97|4993.97|4993.25|4993.25|0
1622015920000|2021-05-26 07:58:40|4994.21|4994.21|4992.26|4992.26|4994.21|4994.21|4992.26|4992.26|0
1622015930000|2021-05-26 07:58:50|4992.05|4992.05|4992.26|4992.26|4992.5|4992.5|4992.05|4992.05|0
1622015940000|2021-05-26 07:59:00|4992.48|4992.48|4991.77|4991.77|4992.48|4992.48|4991.77|4991.77|0
1622015950000|2021-05-26 07:59:10|4990.9|4990.9|4990.9|4990.9|4990.9|4990.9|4990.9|4990.9|0
1622015960000|2021-05-26 07:59:20|4990.32|4990.32|4990.32|4990.32|4990.32|4990.32|4990.32|4990.32|0
1622015970000|2021-05-26 07:59:30|4990.1|4990.1|4990.61|4990.61|4990.61|4990.61|4990.1|4990.1|0
1622015980000|2021-05-26 07:59:40|4990.18|4990.18|4990.61|4990.61|4990.61|4990.61|4990.18|4990.18|0
1622015990000|2021-05-26 07:59:50|4990.37|4990.37|4989.92|4989.92|4990.37|4990.37|4989.7|4989.7|0
1622016000000|2021-05-26 08:00:00|4990.13|4990.13|4989.55|4989.55|4990.13|4990.13|4989.55|4989.55|0
1622016010000|2021-05-26 08:00:10|4989.34|4989.34|4989.55|4989.55|4989.55|4989.55|4989.34|4989.34|0
1622016020000|2021-05-26 08:00:20|4991.4|4991.4|4991.48|4991.48|4991.48|4991.48|4991.19|4991.19|0
1622016030000|2021-05-26 08:00:30|4991.69|4991.69|4992.06|4992.06|4992.06|4992.06|4991.4|4991.4|0
1622016040000|2021-05-26 08:00:40|4992.54|4992.54|4993.04|4993.04|4993.04|4993.04|4992.54|4992.54|0
1622016050000|2021-05-26 08:00:50|4993.33|4993.33|4995.11|4995.11|4995.11|4995.11|4993.33|4993.33|0
1622016060000|2021-05-26 08:01:00|4995.59|4995.59|4997.24|4997.24|4997.24|4997.24|4995.59|4995.59|0
1622016070000|2021-05-26 08:01:10|4997.45|4997.45|4996.83|4996.83|4997.45|4997.45|4996.37|4996.37|0
1622016080000|2021-05-26 08:01:20|4996.54|4996.54|4996.54|4996.54|4996.54|4996.54|4996.54|4996.54|0
1622016090000|2021-05-26 08:01:30|4996.75|4996.75|4997.23|4997.23|4997.23|4997.23|4996.75|4996.75|0
1622016100000|2021-05-26 08:01:40|4996.99|4996.99|4996.7|4996.7|4996.99|4996.99|4996.7|4996.7|0
1622016110000|2021-05-26 08:01:50|4995.6|4995.6|4996.01|4996.01|4996.49|4996.49|4995.6|4995.6|0
1622016130000|2021-05-26 08:02:10|4995.79|4995.79|4995.79|4995.79|4995.79|4995.79|4995.79|4995.79|0
1622016140000|2021-05-26 08:02:20|4996.03|4996.03|4996.03|4996.03|4996.03|4996.03|4996.03|4996.03|0
1622016150000|2021-05-26 08:02:30|4995.74|4995.74|4996.99|4996.99|4996.99|4996.99|4995.74|4995.74|0
1622016160000|2021-05-26 08:02:40|4997.28|4997.28|4998.16|4998.16|4998.16|4998.16|4997.28|4997.28|0
1622016170000|2021-05-26 08:02:50|4998.45|4998.45|4998.45|4998.45|4998.45|4998.45|4998.45|4998.45|0
1622016180000|2021-05-26 08:03:00|4999.17|4999.17|4999.96|4999.96|4999.96|4999.96|4999.17|4999.17|0
1622016190000|2021-05-26 08:03:10|4999.98|4999.98|5001.15|5001.15|5001.15|5001.15|4999.98|4999.98|0
1622016200000|2021-05-26 08:03:20|5001.39|5001.39|5001.61|5001.61|5001.61|5001.61|5001.39|5001.39|0
1622016210000|2021-05-26 08:03:30|5001.82|5001.82|5000.65|5000.65|5001.82|5001.82|5000.65|5000.65|0
1622016220000|2021-05-26 08:03:40|5000.19|5000.19|4999.59|4999.59|5000.19|5000.19|4998.66|4998.66|0
1622016230000|2021-05-26 08:03:50|4999.54|4999.54|5001.26|5001.26|5001.26|5001.26|4999.54|4999.54|0
1622016240000|2021-05-26 08:04:00|5001.48|5001.48|5001.48|5001.48|5001.48|5001.48|5001.48|5001.48|0
1622016250000|2021-05-26 08:04:10|5002.25|5002.25|5002.79|5002.79|5002.79|5002.79|5002.25|5002.25|0
1622016260000|2021-05-26 08:04:20|5003.58|5003.58|5004.01|5004.01|5004.73|5004.73|5003.58|5003.58|0
1622016270000|2021-05-26 08:04:30|5004.3|5004.3|5004.68|5004.68|5004.68|5004.68|5004.01|5004.01|0
1622016280000|2021-05-26 08:04:40|5004.97|5004.97|5004.37|5004.37|5004.97|5004.97|5004.37|5004.37|0
1622016290000|2021-05-26 08:04:50|5004.13|5004.13|5003.6|5003.6|5004.13|5004.13|5003.6|5003.6|0
1622016300000|2021-05-26 08:05:00|5003.56|5003.56|5003.61|5003.61|5004.04|5004.04|5003.56|5003.56|0
1622016310000|2021-05-26 08:05:10|5004.07|5004.07|5004.47|5004.47|5004.47|5004.47|5004.07|5004.07|0
1622016320000|2021-05-26 08:05:20|5004.53|5004.53|5006.53|5006.53|5006.53|5006.53|5004.53|5004.53|0
1622016330000|2021-05-26 08:05:30|5006.82|5006.82|5007.2|5007.2|5007.2|5007.2|5006.24|5006.24|0
1622016340000|2021-05-26 08:05:40|5007.41|5007.41|5007.41|5007.41|5007.63|5007.63|5007.41|5007.41|0
1622016350000|2021-05-26 08:05:50|5007.99|5007.99|5008.97|5008.97|5008.97|5008.97|5007.99|5007.99|0
1622016360000|2021-05-26 08:06:00|5008.4|5008.4|5008.26|5008.26|5008.47|5008.47|5008.26|5008.26|0
1622016370000|2021-05-26 08:06:10|5007.35|5007.35|5006.77|5006.77|5007.35|5007.35|5006.77|5006.77|0
1622016380000|2021-05-26 08:06:20|5007.35|5007.35|5007.06|5007.06|5007.35|5007.35|5007.06|5007.06|0
1622016390000|2021-05-26 08:06:30|5007.64|5007.64|5009.32|5009.32|5009.32|5009.32|5007.64|5007.64|0
1622016400000|2021-05-26 08:06:40|5010.08|5010.08|5011.65|5011.65|5011.65|5011.65|5010.08|5010.08|0
1622016410000|2021-05-26 08:06:50|5011.22|5011.22|5011.23|5011.23|5011.23|5011.23|5011.22|5011.22|0
1622016420000|2021-05-26 08:07:00|5011.81|5011.81|5012.39|5012.39|5012.39|5012.39|5011.81|5011.81|0
1622016430000|2021-05-26 08:07:10|5013.69|5013.69|5013.76|5013.76|5014.4|5014.4|5013.69|5013.69|0
1622016440000|2021-05-26 08:07:20|5013.47|5013.47|5013.23|5013.23|5013.47|5013.47|5013.23|5013.23|0
1622016450000|2021-05-26 08:07:30|5013.52|5013.52|5013.52|5013.52|5013.52|5013.52|5013.52|5013.52|0
1622016470000|2021-05-26 08:07:50|5013.44|5013.44|5014.44|5014.44|5014.44|5014.44|5013.44|5013.44|0
1622016480000|2021-05-26 08:08:00|5014.22|5014.22|5013.26|5013.26|5014.22|5014.22|5013.26|5013.26|0
1622016490000|2021-05-26 08:08:10|5013.28|5013.28|5014.31|5014.31|5014.31|5014.31|5013.06|5013.06|0
1622016500000|2021-05-26 08:08:20|5014.02|5014.02|5014.82|5014.82|5014.82|5014.82|5014.02|5014.02|0
1622016510000|2021-05-26 08:08:30|5015.29|5015.29|5015.87|5015.87|5015.87|5015.87|5015.29|5015.29|0
1622016520000|2021-05-26 08:08:40|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|0
1622016530000|2021-05-26 08:08:50|5016.4|5016.4|5018.78|5018.78|5018.78|5018.78|5016.11|5016.11|0
1622016540000|2021-05-26 08:09:00|5017.32|5017.32|5018.23|5018.23|5018.23|5018.23|5017.32|5017.32|0
1622016550000|2021-05-26 08:09:10|5018.45|5018.45|5018.97|5018.97|5018.97|5018.97|5018.45|5018.45|0
1622016560000|2021-05-26 08:09:20|5018.99|5018.99|5020.45|5020.45|5020.45|5020.45|5018.99|5018.99|0
1622016570000|2021-05-26 08:09:30|5021.17|5021.17|5022.9|5022.9|5022.9|5022.9|5021.17|5021.17|0
1622016580000|2021-05-26 08:09:40|5023.14|5023.14|5024.24|5024.24|5024.24|5024.24|5023.14|5023.14|0
1622016590000|2021-05-26 08:09:50|5023.26|5023.26|5023.04|5023.04|5023.26|5023.26|5023.04|5023.04|0
1622016600000|2021-05-26 08:10:00|5022.75|5022.75|5021.05|5021.05|5022.75|5022.75|5021.05|5021.05|0
1622016610000|2021-05-26 08:10:10|5020.47|5020.47|5019.03|5019.03|5020.47|5020.47|5019.03|5019.03|0
1622016620000|2021-05-26 08:10:20|5019.61|5019.61|5020.59|5020.59|5020.59|5020.59|5019.61|5019.61|0
1622016630000|2021-05-26 08:10:30|5021.29|5021.29|5020.57|5020.57|5021.29|5021.29|5020.57|5020.57|0
1622016640000|2021-05-26 08:10:40|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|0
1622016650000|2021-05-26 08:10:50|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|0
1622016660000|2021-05-26 08:11:00|5021.07|5021.07|5022.05|5022.05|5022.05|5022.05|5021.07|5021.07|0
1622016670000|2021-05-26 08:11:10|5022.49|5022.49|5022.97|5022.97|5022.97|5022.97|5022.49|5022.49|0
1622016680000|2021-05-26 08:11:20|5023.54|5023.54|5023.02|5023.02|5023.54|5023.54|5023.02|5023.02|0
1622016690000|2021-05-26 08:11:30|5023.71|5023.71|5023.71|5023.71|5023.71|5023.71|5023.23|5023.23|0
1622016700000|2021-05-26 08:11:40|5023.23|5023.23|5023.3|5023.3|5023.3|5023.3|5023.23|5023.23|0
1622016710000|2021-05-26 08:11:50|5023.54|5023.54|5025.15|5025.15|5025.15|5025.15|5023.54|5023.54|0
1622016720000|2021-05-26 08:12:00|5024.86|5024.86|5023.73|5023.73|5025.41|5025.41|5023.73|5023.73|0
1622016730000|2021-05-26 08:12:10|5024.02|5024.02|5024.05|5024.05|5024.05|5024.05|5024.02|5024.02|0
1622016740000|2021-05-26 08:12:20|5023.05|5023.05|5023.05|5023.05|5023.33|5023.33|5023.05|5023.05|0
1622016750000|2021-05-26 08:12:30|5023.28|5023.28|5023.28|5023.28|5023.28|5023.28|5022.85|5022.85|0
1622016760000|2021-05-26 08:12:40|5023.29|5023.29|5023.51|5023.51|5023.51|5023.51|5023.29|5023.29|0
1622016770000|2021-05-26 08:12:50|5024.3|5024.3|5023.6|5023.6|5024.3|5024.3|5023.6|5023.6|0
1622016780000|2021-05-26 08:13:00|5023.17|5023.17|5021.9|5021.9|5023.17|5023.17|5021.9|5021.9|0
1622016790000|2021-05-26 08:13:10|5022.12|5022.12|5024.59|5024.59|5024.59|5024.59|5022.12|5022.12|0
1622016800000|2021-05-26 08:13:20|5024.88|5024.88|5024.33|5024.33|5024.88|5024.88|5024.3|5024.3|0
1622016810000|2021-05-26 08:13:30|5024.62|5024.62|5024.86|5024.86|5024.86|5024.86|5024.33|5024.33|0
1622016820000|2021-05-26 08:13:40|5024.57|5024.57|5026.03|5026.03|5026.03|5026.03|5024.57|5024.57|0
1622016830000|2021-05-26 08:13:50|5026.56|5026.56|5027.21|5027.21|5027.5|5027.5|5026.56|5026.56|0
1622016840000|2021-05-26 08:14:00|5026.99|5026.99|5026.71|5026.71|5026.99|5026.99|5026.71|5026.71|0
1622016850000|2021-05-26 08:14:10|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|0
1622016860000|2021-05-26 08:14:20|5027.03|5027.03|5026.96|5026.96|5027.03|5027.03|5026.74|5026.74|0
1622016870000|2021-05-26 08:14:30|5027.03|5027.03|5028.14|5028.14|5028.38|5028.38|5026.84|5026.84|0
1622016880000|2021-05-26 08:14:40|5027.9|5027.9|5029.17|5029.17|5030.38|5030.38|5027.9|5027.9|0
1622016890000|2021-05-26 08:14:50|5028.88|5028.88|5029.57|5029.57|5030.17|5030.17|5028.88|5028.88|0
1622016900000|2021-05-26 08:15:00|5029.8|5029.8|5030.74|5030.74|5031.25|5031.25|5029.8|5029.8|0
1622016910000|2021-05-26 08:15:10|5029.81|5029.81|5029.57|5029.57|5029.81|5029.81|5029.57|5029.57|0
1622016920000|2021-05-26 08:15:20|5029.28|5029.28|5029.28|5029.28|5029.28|5029.28|5029.28|5029.28|0
1622016930000|2021-05-26 08:15:30|5028.58|5028.58|5027.59|5027.59|5028.58|5028.58|5027.3|5027.3|0
1622016940000|2021-05-26 08:15:40|5027.35|5027.35|5026.24|5026.24|5027.35|5027.35|5026.24|5026.24|0
1622016950000|2021-05-26 08:15:50|5026|5026|5025.37|5025.37|5026|5026|5025.35|5025.35|0
1622016960000|2021-05-26 08:16:00|5025.08|5025.08|5025.08|5025.08|5025.66|5025.66|5025.08|5025.08|0
1622016970000|2021-05-26 08:16:10|5024.43|5024.43|5024.72|5024.72|5024.72|5024.72|5024.43|5024.43|0
1622016980000|2021-05-26 08:16:20|5024.48|5024.48|5024.72|5024.72|5024.72|5024.72|5024.24|5024.24|0
1622016990000|2021-05-26 08:16:30|5025.15|5025.15|5025.11|5025.11|5025.63|5025.63|5025.11|5025.11|0
1622017000000|2021-05-26 08:16:40|5024.82|5024.82|5024.15|5024.15|5024.82|5024.82|5024.15|5024.15|0
1622017010000|2021-05-26 08:16:50|5024.39|5024.39|5024.02|5024.02|5024.62|5024.62|5024.02|5024.02|0
1622017020000|2021-05-26 08:17:00|5024.26|5024.26|5025.32|5025.32|5025.32|5025.32|5024.26|5024.26|0
1622017030000|2021-05-26 08:17:10|5025.61|5025.61|5026.04|5026.04|5026.04|5026.04|5025.32|5025.32|0
1622017040000|2021-05-26 08:17:20|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|0
1622017060000|2021-05-26 08:17:40|5025.51|5025.51|5025.51|5025.51|5025.51|5025.51|5025.51|5025.51|0
1622017090000|2021-05-26 08:18:10|5025.06|5025.06|5024.48|5024.48|5025.06|5025.06|5024.48|5024.48|0
1622017110000|2021-05-26 08:18:30|5024.05|5024.05|5024.05|5024.05|5024.05|5024.05|5024.05|5024.05|0
1622017120000|2021-05-26 08:18:40|5023.11|5023.11|5023.03|5023.03|5023.11|5023.11|5023.02|5023.02|0
1622017140000|2021-05-26 08:19:00|5023.32|5023.32|5023.95|5023.95|5023.95|5023.95|5022.84|5022.84|0
1622017150000|2021-05-26 08:19:10|5024.24|5024.24|5023.96|5023.96|5024.25|5024.25|5023.68|5023.68|0
1622017170000|2021-05-26 08:19:30|5023.98|5023.98|5024.75|5024.75|5024.75|5024.75|5023.98|5023.98|0
1622017180000|2021-05-26 08:19:40|5025.42|5025.42|5026.23|5026.23|5026.23|5026.23|5025.42|5025.42|0
1622017190000|2021-05-26 08:19:50|5026.45|5026.45|5026.16|5026.16|5026.45|5026.45|5026.16|5026.16|0
1622017200000|2021-05-26 08:20:00|5025.66|5025.66|5025.44|5025.44|5025.66|5025.66|5025.44|5025.44|0
1622017210000|2021-05-26 08:20:10|5025.87|5025.87|5027.11|5027.11|5027.11|5027.11|5025.87|5025.87|0
1622017220000|2021-05-26 08:20:20|5026.87|5026.87|5026.39|5026.39|5026.97|5026.97|5026.39|5026.39|0
1622017230000|2021-05-26 08:20:30|5026.68|5026.68|5026.68|5026.68|5026.97|5026.97|5026.39|5026.39|0
1622017240000|2021-05-26 08:20:40|5026.92|5026.92|5029.53|5029.53|5029.53|5029.53|5026.92|5026.92|0
1622017250000|2021-05-26 08:20:50|5029.82|5029.82|5026.39|5026.39|5029.82|5029.82|5026.39|5026.39|0
1622017260000|2021-05-26 08:21:00|5026.63|5026.63|5026.63|5026.63|5026.85|5026.85|5026.63|5026.63|0
1622017270000|2021-05-26 08:21:10|5026.87|5026.87|5028|5028|5028.07|5028.07|5026.63|5026.63|0
1622017280000|2021-05-26 08:21:20|5027.79|5027.79|5027.55|5027.55|5028.5|5028.5|5027.33|5027.33|0
1622017290000|2021-05-26 08:21:30|5028.26|5028.26|5028.26|5028.26|5028.26|5028.26|5028.26|5028.26|0
1622017300000|2021-05-26 08:21:40|5027.97|5027.97|5027.97|5027.97|5027.97|5027.97|5027.97|5027.97|0
1622017310000|2021-05-26 08:21:50|5027.76|5027.76|5027.76|5027.76|5027.76|5027.76|5027.76|5027.76|0
1622017330000|2021-05-26 08:22:10|5027.47|5027.47|5027.76|5027.76|5027.76|5027.76|5027.47|5027.47|0
1622017340000|2021-05-26 08:22:20|5027.47|5027.47|5027.01|5027.01|5027.47|5027.47|5027.01|5027.01|0
1622017350000|2021-05-26 08:22:30|5027.3|5027.3|5027.3|5027.3|5027.3|5027.3|5026.73|5026.73|0
1622017360000|2021-05-26 08:22:40|5027.54|5027.54|5029.37|5029.37|5029.61|5029.61|5027.54|5027.54|0
1622017370000|2021-05-26 08:22:50|5029.15|5029.15|5029.47|5029.47|5029.9|5029.9|5027.69|5027.69|0
1622017380000|2021-05-26 08:23:00|5029.9|5029.9|5029.39|5029.39|5029.9|5029.9|5029.15|5029.15|0
1622017390000|2021-05-26 08:23:10|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|0
1622017400000|2021-05-26 08:23:20|5029.39|5029.39|5028.6|5028.6|5029.68|5029.68|5028.6|5028.6|0
1622017410000|2021-05-26 08:23:30|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|0
1622017430000|2021-05-26 08:23:50|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|0
1622017440000|2021-05-26 08:24:00|5028.65|5028.65|5028.65|5028.65|5028.65|5028.65|5028.65|5028.65|0
1622017450000|2021-05-26 08:24:10|5028.36|5028.36|5028.36|5028.36|5028.36|5028.36|5028.36|5028.36|0
1622017460000|2021-05-26 08:24:20|5028.14|5028.14|5027.35|5027.35|5028.14|5028.14|5027.35|5027.35|0
1622017470000|2021-05-26 08:24:30|5027.06|5027.06|5026.34|5026.34|5027.35|5027.35|5026.34|5026.34|0
1622017480000|2021-05-26 08:24:40|5025.77|5025.77|5025.77|5025.77|5025.77|5025.77|5025.77|5025.77|0
1622017490000|2021-05-26 08:24:50|5025.55|5025.55|5025.84|5025.84|5025.84|5025.84|5025.55|5025.55|0
1622017500000|2021-05-26 08:25:00|5026.13|5026.13|5026.87|5026.87|5026.87|5026.87|5026.08|5026.08|0
1622017530000|2021-05-26 08:25:30|5026.13|5026.13|5024.81|5024.81|5026.13|5026.13|5024.81|5024.81|0
1622017540000|2021-05-26 08:25:40|5024.57|5024.57|5024.57|5024.57|5024.57|5024.57|5024.57|5024.57|0
1622017550000|2021-05-26 08:25:50|5024.86|5024.86|5025.06|5025.06|5025.06|5025.06|5024.57|5024.57|0
1622017570000|2021-05-26 08:26:10|5024.82|5024.82|5023.17|5023.17|5024.82|5024.82|5022.59|5022.59|0
1622017590000|2021-05-26 08:26:30|5023.15|5023.15|5022.93|5022.93|5023.15|5023.15|5022.93|5022.93|0
1622017600000|2021-05-26 08:26:40|5022.46|5022.46|5021.88|5021.88|5022.46|5022.46|5021.88|5021.88|0
1622017620000|2021-05-26 08:27:00|5021.64|5021.64|5022.17|5022.17|5022.17|5022.17|5021.64|5021.64|0
1622017630000|2021-05-26 08:27:10|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|0
1622017640000|2021-05-26 08:27:20|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1622017650000|2021-05-26 08:27:30|5023.27|5023.27|5023.44|5023.44|5024.18|5024.18|5023.27|5023.27|0
1622017660000|2021-05-26 08:27:40|5023.2|5023.2|5022.92|5022.92|5023.2|5023.2|5022.92|5022.92|0
1622017670000|2021-05-26 08:27:50|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|0
1622017680000|2021-05-26 08:28:00|5022.97|5022.97|5022.97|5022.97|5022.97|5022.97|5022.97|5022.97|0
1622017690000|2021-05-26 08:28:10|5022.93|5022.93|5020.41|5020.41|5022.93|5022.93|5020.41|5020.41|0
1622017700000|2021-05-26 08:28:20|5020.19|5020.19|5018.9|5018.9|5020.19|5020.19|5018.9|5018.9|0
1622017710000|2021-05-26 08:28:30|5018.92|5018.92|5019.17|5019.17|5019.45|5019.45|5018.88|5018.88|0
1622017720000|2021-05-26 08:28:40|5019.43|5019.43|5019.14|5019.14|5019.43|5019.43|5019.14|5019.14|0
1622017730000|2021-05-26 08:28:50|5018.9|5018.9|5017.53|5017.53|5018.9|5018.9|5017.53|5017.53|0
1622017740000|2021-05-26 08:29:00|5016.96|5016.96|5016.96|5016.96|5017.6|5017.6|5016.96|5016.96|0
1622017760000|2021-05-26 08:29:20|5016.72|5016.72|5016.72|5016.72|5016.72|5016.72|5016.72|5016.72|0
1622017770000|2021-05-26 08:29:30|5016.48|5016.48|5016.48|5016.48|5016.48|5016.48|5016.48|5016.48|0
1622017780000|2021-05-26 08:29:40|5015.9|5015.9|5015.9|5015.9|5015.9|5015.9|5015.9|5015.9|0
1622017800000|2021-05-26 08:30:00|5015.66|5015.66|5018.42|5018.42|5018.42|5018.42|5015.66|5015.66|0
1622017810000|2021-05-26 08:30:10|5018.64|5018.64|5016.81|5016.81|5018.65|5018.65|5016.81|5016.81|0
1622017820000|2021-05-26 08:30:20|5016.86|5016.86|5017.71|5017.71|5017.71|5017.71|5014.28|5014.28|0
1622017830000|2021-05-26 08:30:30|5018.29|5018.29|5016.95|5016.95|5018.29|5018.29|5016.95|5016.95|0
1622017840000|2021-05-26 08:30:40|5016.37|5016.37|5015.65|5015.65|5016.37|5016.37|5015.65|5015.65|0
1622017860000|2021-05-26 08:31:00|5014.06|5014.06|5013.85|5013.85|5014.06|5014.06|5013.85|5013.85|0
1622017900000|2021-05-26 08:31:40|5014.09|5014.09|5013.85|5013.85|5014.3|5014.3|5013.85|5013.85|0
1622017910000|2021-05-26 08:31:50|5014.14|5014.14|5013.85|5013.85|5014.14|5014.14|5013.85|5013.85|0
1622017920000|2021-05-26 08:32:00|5014.3|5014.3|5013.63|5013.63|5014.3|5014.3|5013.63|5013.63|0
1622017930000|2021-05-26 08:32:10|5014.5|5014.5|5014.83|5014.83|5014.83|5014.83|5014.16|5014.16|0
1622017940000|2021-05-26 08:32:20|5014.82|5014.82|5015.02|5015.02|5015.88|5015.88|5014.82|5014.82|0
1622017950000|2021-05-26 08:32:30|5013.61|5013.61|5015|5015|5015|5015|5013.61|5013.61|0
1622017960000|2021-05-26 08:32:40|5014.55|5014.55|5015.84|5015.84|5015.84|5015.84|5014.26|5014.26|0
1622017970000|2021-05-26 08:32:50|5016.13|5016.13|5015.79|5015.79|5016.89|5016.89|5015.12|5015.12|0
1622017980000|2021-05-26 08:33:00|5016.03|5016.03|5015.12|5015.12|5016.24|5016.24|5015.12|5015.12|0
1622017990000|2021-05-26 08:33:10|5014.83|5014.83|5014.83|5014.83|5014.83|5014.83|5014.83|5014.83|0
1622018020000|2021-05-26 08:33:40|5014.16|5014.16|5013.44|5013.44|5014.47|5014.47|5013.2|5013.2|0
1622018030000|2021-05-26 08:33:50|5013.15|5013.15|5012.25|5012.25|5013.15|5013.15|5012.25|5012.25|0
1622018040000|2021-05-26 08:34:00|5012.47|5012.47|5012.47|5012.47|5012.7|5012.7|5012.47|5012.47|0
1622018050000|2021-05-26 08:34:10|5012.75|5012.75|5013.04|5013.04|5014|5014|5012.75|5012.75|0
1622018060000|2021-05-26 08:34:20|5012.59|5012.59|5013.19|5013.19|5013.19|5013.19|5011.83|5011.83|0
1622018070000|2021-05-26 08:34:30|5013.77|5013.77|5015.1|5015.1|5015.1|5015.1|5013.77|5013.77|0
1622018080000|2021-05-26 08:34:40|5015.18|5015.18|5017.15|5017.15|5017.17|5017.17|5015.18|5015.18|0
1622018090000|2021-05-26 08:34:50|5017.44|5017.44|5017.15|5017.15|5017.44|5017.44|5017.15|5017.15|0
1622018100000|2021-05-26 08:35:00|5017.19|5017.19|5016.9|5016.9|5017.19|5017.19|5016.9|5016.9|0
1622018110000|2021-05-26 08:35:10|5017.48|5017.48|5015.56|5015.56|5017.48|5017.48|5015.56|5015.56|0
1622018120000|2021-05-26 08:35:20|5015.27|5015.27|5016.38|5016.38|5016.38|5016.38|5015.27|5015.27|0
1622018130000|2021-05-26 08:35:30|5016.09|5016.09|5016.07|5016.07|5016.09|5016.09|5015.85|5015.85|0
1622018140000|2021-05-26 08:35:40|5015.63|5015.63|5015.61|5015.61|5015.63|5015.63|5015.61|5015.61|0
1622018150000|2021-05-26 08:35:50|5015.33|5015.33|5015.3|5015.3|5016.05|5016.05|5015.3|5015.3|0
1622018160000|2021-05-26 08:36:00|5015.59|5015.59|5015.83|5015.83|5015.83|5015.83|5015.59|5015.59|0
1622018170000|2021-05-26 08:36:10|5016.05|5016.05|5016.62|5016.62|5016.62|5016.62|5016.05|5016.05|0
1622018190000|2021-05-26 08:36:30|5017.58|5017.58|5019.01|5019.01|5019.08|5019.08|5017.58|5017.58|0
1622018200000|2021-05-26 08:36:40|5018.72|5018.72|5018.96|5018.96|5018.96|5018.96|5018.72|5018.72|0
1622018210000|2021-05-26 08:36:50|5018.05|5018.05|5017.76|5017.76|5018.05|5018.05|5017.76|5017.76|0
1622018220000|2021-05-26 08:37:00|5018.96|5018.96|5020.66|5020.66|5020.66|5020.66|5018.96|5018.96|0
1622018230000|2021-05-26 08:37:10|5021.24|5021.24|5021.48|5021.48|5021.48|5021.48|5021.24|5021.24|0
1622018240000|2021-05-26 08:37:20|5021.69|5021.69|5020.97|5020.97|5021.69|5021.69|5020.97|5020.97|0
1622018250000|2021-05-26 08:37:30|5020.26|5020.26|5019.68|5019.68|5020.26|5020.26|5019.68|5019.68|0
1622018260000|2021-05-26 08:37:40|5020.26|5020.26|5020.21|5020.21|5020.26|5020.26|5019.97|5019.97|0
1622018270000|2021-05-26 08:37:50|5020.78|5020.78|5021|5021|5021|5021|5020.78|5020.78|0
1622018280000|2021-05-26 08:38:00|5021.29|5021.29|5021.24|5021.24|5021.53|5021.53|5021.05|5021.05|0
1622018290000|2021-05-26 08:38:10|5021.48|5021.48|5021.48|5021.48|5021.48|5021.48|5021.48|5021.48|0
1622018330000|2021-05-26 08:38:50|5021.26|5021.26|5020.97|5020.97|5021.26|5021.26|5020.97|5020.97|0
1622018340000|2021-05-26 08:39:00|5020.5|5020.5|5018.07|5018.07|5020.5|5020.5|5018.07|5018.07|0
1622018360000|2021-05-26 08:39:20|5018.36|5018.36|5019.25|5019.25|5019.25|5019.25|5018.07|5018.07|0
1622018380000|2021-05-26 08:39:40|5019.54|5019.54|5019.82|5019.82|5019.82|5019.82|5019.54|5019.54|0
1622018390000|2021-05-26 08:39:50|5019.54|5019.54|5019.54|5019.54|5019.54|5019.54|5019.54|5019.54|0
1622018400000|2021-05-26 08:40:00|5019.25|5019.25|5018.29|5018.29|5019.25|5019.25|5018.29|5018.29|0
1622018410000|2021-05-26 08:40:10|5018|5018|5017.99|5017.99|5018|5018|5017.99|5017.99|0
1622018430000|2021-05-26 08:40:30|5018.28|5018.28|5017.63|5017.63|5018.28|5018.28|5017.63|5017.63|0
1622018440000|2021-05-26 08:40:40|5017.84|5017.84|5017.12|5017.12|5018.13|5018.13|5017.12|5017.12|0
1622018450000|2021-05-26 08:40:50|5016.64|5016.64|5016.64|5016.64|5016.64|5016.64|5016.64|5016.64|0
1622018470000|2021-05-26 08:41:10|5015.97|5015.97|5015.97|5015.97|5015.97|5015.97|5015.97|5015.97|0
1622018480000|2021-05-26 08:41:20|5016.21|5016.21|5016.21|5016.21|5016.21|5016.21|5016.21|5016.21|0
1622018490000|2021-05-26 08:41:30|5016.72|5016.72|5015.71|5015.71|5016.72|5016.72|5015.71|5015.71|0
1622018510000|2021-05-26 08:41:50|5015.42|5015.42|5013.62|5013.62|5015.42|5015.42|5013.62|5013.62|0
1622018520000|2021-05-26 08:42:00|5013.86|5013.86|5011.86|5011.86|5013.86|5013.86|5011.86|5011.86|0
1622018530000|2021-05-26 08:42:10|5011.57|5011.57|5011.57|5011.57|5011.57|5011.57|5011.57|5011.57|0
1622018540000|2021-05-26 08:42:20|5011.86|5011.86|5011.57|5011.57|5011.86|5011.86|5011.57|5011.57|0
1622018550000|2021-05-26 08:42:30|5012.02|5012.02|5012.55|5012.55|5012.55|5012.55|5012.02|5012.02|0
1622018560000|2021-05-26 08:42:40|5012.26|5012.26|5012.26|5012.26|5012.26|5012.26|5012.26|5012.26|0
1622018580000|2021-05-26 08:43:00|5013.75|5013.75|5013.22|5013.22|5013.75|5013.75|5013.22|5013.22|0
1622018590000|2021-05-26 08:43:10|5012.02|5012.02|5011.73|5011.73|5012.26|5012.26|5011.73|5011.73|0
1622018600000|2021-05-26 08:43:20|5011.97|5011.97|5011.73|5011.73|5011.97|5011.97|5011.73|5011.73|0
1622018610000|2021-05-26 08:43:30|5012.21|5012.21|5012.79|5012.79|5012.79|5012.79|5012.21|5012.21|0
1622018620000|2021-05-26 08:43:40|5013.03|5013.03|5014.25|5014.25|5014.25|5014.25|5013.03|5013.03|0
1622018630000|2021-05-26 08:43:50|5013.68|5013.68|5013.68|5013.68|5013.68|5013.68|5013.68|5013.68|0
1622018640000|2021-05-26 08:44:00|5014.13|5014.13|5014.93|5014.93|5015.16|5015.16|5014.13|5014.13|0
1622018650000|2021-05-26 08:44:10|5014.64|5014.64|5015.94|5015.94|5015.94|5015.94|5014.64|5014.64|0
1622018660000|2021-05-26 08:44:20|5015.7|5015.7|5015.48|5015.48|5015.7|5015.7|5015.48|5015.48|0
1622018680000|2021-05-26 08:44:40|5015.19|5015.19|5014.95|5014.95|5015.19|5015.19|5014.95|5014.95|0
1622018690000|2021-05-26 08:44:50|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|0
1622018700000|2021-05-26 08:45:00|5015.03|5015.03|5015.32|5015.32|5015.32|5015.32|5015.03|5015.03|0
1622018710000|2021-05-26 08:45:10|5015.33|5015.33|5015.09|5015.09|5015.33|5015.33|5015.09|5015.09|0
1622018720000|2021-05-26 08:45:20|5015.67|5015.67|5015.67|5015.67|5015.67|5015.67|5015.67|5015.67|0
1622018730000|2021-05-26 08:45:30|5015.38|5015.38|5016.13|5016.13|5016.13|5016.13|5015.38|5015.38|0
1622018740000|2021-05-26 08:45:40|5016.65|5016.65|5016.89|5016.89|5016.89|5016.89|5016.65|5016.65|0
1622018750000|2021-05-26 08:45:50|5016.6|5016.6|5016.57|5016.57|5016.6|5016.6|5016.57|5016.57|0
1622018760000|2021-05-26 08:46:00|5016.86|5016.86|5015.13|5015.13|5016.86|5016.86|5015.13|5015.13|0
1622018770000|2021-05-26 08:46:10|5015.71|5015.71|5015.95|5015.95|5015.95|5015.95|5015.71|5015.71|0
1622018780000|2021-05-26 08:46:20|5015.71|5015.71|5014.85|5014.85|5015.71|5015.71|5014.85|5014.85|0
1622018790000|2021-05-26 08:46:30|5014.56|5014.56|5014.56|5014.56|5014.56|5014.56|5014.56|5014.56|0
1622018800000|2021-05-26 08:46:40|5014.85|5014.85|5014.61|5014.61|5014.85|5014.85|5014.61|5014.61|0
1622018810000|2021-05-26 08:46:50|5014.32|5014.32|5013.12|5013.12|5014.32|5014.32|5013.12|5013.12|0
1622018820000|2021-05-26 08:47:00|5012.88|5012.88|5012.09|5012.09|5012.88|5012.88|5012.09|5012.09|0
1622018830000|2021-05-26 08:47:10|5012.07|5012.07|5011.83|5011.83|5012.07|5012.07|5011.83|5011.83|0
1622018840000|2021-05-26 08:47:20|5011.54|5011.54|5011.25|5011.25|5011.54|5011.54|5011.25|5011.25|0
1622018850000|2021-05-26 08:47:30|5010.68|5010.68|5010.22|5010.22|5010.68|5010.68|5010|5010|0
1622018870000|2021-05-26 08:47:50|5010.44|5010.44|5010.73|5010.73|5010.73|5010.73|5010.44|5010.44|0
1622018880000|2021-05-26 08:48:00|5010.74|5010.74|5010.74|5010.74|5010.74|5010.74|5010.74|5010.74|0
1622018890000|2021-05-26 08:48:10|5010.02|5010.02|5009.78|5009.78|5010.02|5010.02|5009.78|5009.78|0
1622018900000|2021-05-26 08:48:20|5009.76|5009.76|5009.5|5009.5|5009.76|5009.76|5009.5|5009.5|0
1622018910000|2021-05-26 08:48:30|5008.83|5008.83|5008.54|5008.54|5008.83|5008.83|5008.54|5008.54|0
1622018920000|2021-05-26 08:48:40|5008.76|5008.76|5008.76|5008.76|5008.76|5008.76|5008.76|5008.76|0
1622018930000|2021-05-26 08:48:50|5008.11|5008.11|5008.11|5008.11|5008.11|5008.11|5008.11|5008.11|0
1622018940000|2021-05-26 08:49:00|5007.82|5007.82|5006.34|5006.34|5007.82|5007.82|5006.34|5006.34|0
1622018950000|2021-05-26 08:49:10|5006.58|5006.58|5005.96|5005.96|5006.58|5006.58|5005.67|5005.67|0
1622018960000|2021-05-26 08:49:20|5005.67|5005.67|5005.59|5005.59|5005.67|5005.67|5005.59|5005.59|0
1622018970000|2021-05-26 08:49:30|5005.3|5005.3|5005.13|5005.13|5005.42|5005.42|5004.84|5004.84|0
1622018980000|2021-05-26 08:49:40|5005.71|5005.71|5006.74|5006.74|5006.74|5006.74|5005.71|5005.71|0
1622018990000|2021-05-26 08:49:50|5007.03|5007.03|5008.59|5008.59|5008.59|5008.59|5006.74|5006.74|0
1622019000000|2021-05-26 08:50:00|5009.05|5009.05|5009.55|5009.55|5009.55|5009.55|5009.05|5009.05|0
1622019010000|2021-05-26 08:50:10|5008.98|5008.98|5008.76|5008.76|5008.98|5008.98|5008.76|5008.76|0
1622019020000|2021-05-26 08:50:20|5008.52|5008.52|5006.29|5006.29|5008.52|5008.52|5006.29|5006.29|0
1622019030000|2021-05-26 08:50:30|5006.08|5006.08|5005.86|5005.86|5006.08|5006.08|5005.86|5005.86|0
1622019050000|2021-05-26 08:50:50|5005.38|5005.38|5004.28|5004.28|5005.38|5005.38|5004.28|5004.28|0
1622019060000|2021-05-26 08:51:00|5004.8|5004.8|5004.78|5004.78|5004.8|5004.8|5004.28|5004.28|0
1622019070000|2021-05-26 08:51:10|5004.8|5004.8|5004.51|5004.51|5004.8|5004.8|5004.51|5004.51|0
1622019090000|2021-05-26 08:51:30|5004.27|5004.27|5002.85|5002.85|5004.27|5004.27|5002.85|5002.85|0
1622019100000|2021-05-26 08:51:40|5002.56|5002.56|5002.35|5002.35|5002.56|5002.56|5002.35|5002.35|0
1622019110000|2021-05-26 08:51:50|5001.63|5001.63|5001.63|5001.63|5001.63|5001.63|5001.63|5001.63|0
1622019120000|2021-05-26 08:52:00|5001.41|5001.41|4999.77|4999.77|5001.41|5001.41|4999.77|4999.77|0
1622019130000|2021-05-26 08:52:10|5000|5000|5000.22|5000.22|5000.22|5000.22|5000|5000|0
1622019180000|2021-05-26 08:53:00|5000|5000|4999.79|4999.79|5000|5000|4999.79|4999.79|0
1622019190000|2021-05-26 08:53:10|4999.77|4999.77|4999.48|4999.48|4999.77|4999.77|4999.48|4999.48|0
1622019200000|2021-05-26 08:53:20|4999.19|4999.19|4999.82|4999.82|4999.82|4999.82|4998.42|4998.42|0
1622019220000|2021-05-26 08:53:40|5000.1|5000.1|5000.61|5000.61|5000.61|5000.61|5000.1|5000.1|0
1622019230000|2021-05-26 08:53:50|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|0
1622019240000|2021-05-26 08:54:00|5000.8|5000.8|5000.8|5000.8|5000.8|5000.8|5000.8|5000.8|0
1622019260000|2021-05-26 08:54:20|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|0
1622019270000|2021-05-26 08:54:30|4999.74|4999.74|4999.98|4999.98|4999.98|4999.98|4999.74|4999.74|0
1622019280000|2021-05-26 08:54:40|5000.22|5000.22|5000.51|5000.51|5000.51|5000.51|5000.22|5000.22|0
1622019290000|2021-05-26 08:54:50|5000.75|5000.75|5001.04|5001.04|5001.04|5001.04|5000.75|5000.75|0
1622019300000|2021-05-26 08:55:00|5001.73|5001.73|5001.71|5001.71|5001.73|5001.73|5001.71|5001.71|0
1622019310000|2021-05-26 08:55:10|5002.74|5002.74|5002.74|5002.74|5002.74|5002.74|5002.74|5002.74|0
1622019330000|2021-05-26 08:55:30|5002.96|5002.96|5002.76|5002.76|5002.98|5002.98|5002.76|5002.76|0
1622019340000|2021-05-26 08:55:40|5002.52|5002.52|5003|5003|5003|5003|5002.52|5002.52|0
1622019350000|2021-05-26 08:55:50|5004.01|5004.01|5004.65|5004.65|5004.71|5004.71|5004.01|5004.01|0
1622019360000|2021-05-26 08:56:00|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|0
1622019370000|2021-05-26 08:56:10|5005.13|5005.13|5006.46|5006.46|5006.46|5006.46|5005.13|5005.13|0
1622019380000|2021-05-26 08:56:20|5006.49|5006.49|5006.73|5006.73|5006.73|5006.73|5006.49|5006.49|0
1622019390000|2021-05-26 08:56:30|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|0
1622019420000|2021-05-26 08:57:00|5007.69|5007.69|5007.18|5007.18|5007.69|5007.69|5007.18|5007.18|0
1622019430000|2021-05-26 08:57:10|5006.89|5006.89|5006.42|5006.42|5006.89|5006.89|5006.42|5006.42|0
1622019440000|2021-05-26 08:57:20|5005.84|5005.84|5004.46|5004.46|5005.84|5005.84|5004.21|5004.21|0
1622019450000|2021-05-26 08:57:30|5004.22|5004.22|5003.43|5003.43|5004.22|5004.22|5003.21|5003.21|0
1622019470000|2021-05-26 08:57:50|5003.72|5003.72|5003.72|5003.72|5003.72|5003.72|5003.72|5003.72|0
1622019480000|2021-05-26 08:58:00|5003.24|5003.24|5003.5|5003.5|5003.72|5003.72|5003.24|5003.24|0
1622019490000|2021-05-26 08:58:10|5003.26|5003.26|5003.55|5003.55|5003.55|5003.55|5003.26|5003.26|0
1622019500000|2021-05-26 08:58:20|5003.79|5003.79|5003.79|5003.79|5003.79|5003.79|5003.79|5003.79|0
1622019520000|2021-05-26 08:58:40|5004.22|5004.22|5004.22|5004.22|5004.22|5004.22|5004.22|5004.22|0
1622019530000|2021-05-26 08:58:50|5003.98|5003.98|5004.27|5004.27|5004.27|5004.27|5003.98|5003.98|0
1622019540000|2021-05-26 08:59:00|5004.06|5004.06|5004.34|5004.34|5004.34|5004.34|5004.06|5004.06|0
1622019550000|2021-05-26 08:59:10|5004.06|5004.06|5005.33|5005.33|5005.33|5005.33|5004.06|5004.06|0
1622019560000|2021-05-26 08:59:20|5006.43|5006.43|5009.09|5009.09|5009.09|5009.09|5006.43|5006.43|0
1622019570000|2021-05-26 08:59:30|5008.8|5008.8|5008.32|5008.32|5008.8|5008.8|5008.32|5008.32|0
1622019590000|2021-05-26 08:59:50|5008.56|5008.56|5009.62|5009.62|5009.62|5009.62|5008.56|5008.56|0
1622019600000|2021-05-26 09:00:00|5009.83|5009.83|5011.78|5011.78|5011.78|5011.78|5009.83|5009.83|0
1622019610000|2021-05-26 09:00:10|5012.01|5012.01|5012.86|5012.86|5013.07|5013.07|5012.01|5012.01|0
1622019620000|2021-05-26 09:00:20|5013.94|5013.94|5014.47|5014.47|5014.47|5014.47|5013.7|5013.7|0
1622019630000|2021-05-26 09:00:30|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|0
1622019640000|2021-05-26 09:00:40|5014.47|5014.47|5014.47|5014.47|5014.47|5014.47|5014.47|5014.47|0
1622019650000|2021-05-26 09:00:50|5014.71|5014.71|5013.27|5013.27|5014.71|5014.71|5013.27|5013.27|0
1622019660000|2021-05-26 09:01:00|5013.51|5013.51|5017.84|5017.84|5017.88|5017.88|5013.51|5013.51|0
1622019670000|2021-05-26 09:01:10|5017.86|5017.86|5018.55|5018.55|5018.55|5018.55|5017.86|5017.86|0
1622019680000|2021-05-26 09:01:20|5018.79|5018.79|5020.34|5020.34|5020.58|5020.58|5018.79|5018.79|0
1622019690000|2021-05-26 09:01:30|5021.79|5021.79|5022.36|5022.36|5023.03|5023.03|5021.43|5021.43|0
1622019700000|2021-05-26 09:01:40|5022.42|5022.42|5023|5023|5023|5023|5022.42|5022.42|0
1622019720000|2021-05-26 09:02:00|5023.01|5023.01|5022.25|5022.25|5023.01|5023.01|5022.25|5022.25|0
1622019730000|2021-05-26 09:02:10|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|0
1622019740000|2021-05-26 09:02:20|5022.25|5022.25|5021.26|5021.26|5022.25|5022.25|5021.26|5021.26|0
1622019750000|2021-05-26 09:02:30|5021.55|5021.55|5021.54|5021.54|5021.55|5021.55|5021.54|5021.54|0
1622019760000|2021-05-26 09:02:40|5023.24|5023.24|5023.74|5023.74|5023.74|5023.74|5023.24|5023.24|0
1622019770000|2021-05-26 09:02:50|5023.21|5023.21|5021.98|5021.98|5023.21|5023.21|5021.98|5021.98|0
1622019790000|2021-05-26 09:03:10|5022.46|5022.46|5022.68|5022.68|5023.47|5023.47|5022.46|5022.46|0
1622019800000|2021-05-26 09:03:20|5022.71|5022.71|5022.71|5022.71|5022.71|5022.71|5022.71|5022.71|0
1622019820000|2021-05-26 09:03:40|5021.95|5021.95|5021.52|5021.52|5021.95|5021.95|5021.52|5021.52|0
1622019830000|2021-05-26 09:03:50|5021.5|5021.5|5021.16|5021.16|5021.5|5021.5|5021.13|5021.13|0
1622019850000|2021-05-26 09:04:10|5021.45|5021.45|5021.64|5021.64|5021.64|5021.64|5020.88|5020.88|0
1622019860000|2021-05-26 09:04:20|5021.86|5021.86|5022.15|5022.15|5022.15|5022.15|5021.86|5021.86|0
1622019870000|2021-05-26 09:04:30|5022.39|5022.39|5022.18|5022.18|5023.21|5023.21|5022.18|5022.18|0
1622019880000|2021-05-26 09:04:40|5021.94|5021.94|5021.3|5021.3|5021.94|5021.94|5021.27|5021.27|0
1622019890000|2021-05-26 09:04:50|5021.59|5021.59|5020.87|5020.87|5021.59|5021.59|5020.87|5020.87|0
1622019920000|2021-05-26 09:05:20|5020.4|5020.4|5019.24|5019.24|5020.4|5020.4|5019.24|5019.24|0
1622019930000|2021-05-26 09:05:30|5018.38|5018.38|5018.38|5018.38|5018.38|5018.38|5018.38|5018.38|0
1622019940000|2021-05-26 09:05:40|5018.83|5018.83|5020.03|5020.03|5020.03|5020.03|5018.83|5018.83|0
1622019950000|2021-05-26 09:05:50|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|0
1622019960000|2021-05-26 09:06:00|5020.3|5020.3|5020.22|5020.22|5020.8|5020.8|5020.22|5020.22|0
1622019970000|2021-05-26 09:06:10|5020.18|5020.18|5020.18|5020.18|5020.18|5020.18|5020.18|5020.18|0
1622019990000|2021-05-26 09:06:30|5020.47|5020.47|5020.51|5020.51|5020.51|5020.51|5020.47|5020.47|0
1622020020000|2021-05-26 09:07:00|5021.28|5021.28|5021.49|5021.49|5021.49|5021.49|5021.28|5021.28|0
1622020030000|2021-05-26 09:07:10|5021.78|5021.78|5022.57|5022.57|5022.57|5022.57|5021.78|5021.78|0
1622020050000|2021-05-26 09:07:30|5022.86|5022.86|5022.86|5022.86|5022.86|5022.86|5022.86|5022.86|0
1622020060000|2021-05-26 09:07:40|5023.44|5023.44|5023.73|5023.73|5023.73|5023.73|5023.44|5023.44|0
1622020070000|2021-05-26 09:07:50|5022.96|5022.96|5022.36|5022.36|5022.96|5022.96|5022.16|5022.16|0
1622020090000|2021-05-26 09:08:10|5022.93|5022.93|5023.41|5023.41|5023.41|5023.41|5022.65|5022.65|0
1622020100000|2021-05-26 09:08:20|5023.7|5023.7|5023.22|5023.22|5023.7|5023.7|5023.22|5023.22|0
1622020110000|2021-05-26 09:08:30|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1622020120000|2021-05-26 09:08:40|5022.34|5022.34|5021.76|5021.76|5022.34|5022.34|5021.76|5021.76|0
1622020130000|2021-05-26 09:08:50|5021.47|5021.47|5020.96|5020.96|5021.47|5021.47|5020.94|5020.94|0
1622020140000|2021-05-26 09:09:00|5020.48|5020.48|5018.83|5018.83|5020.48|5020.48|5018.83|5018.83|0
1622020150000|2021-05-26 09:09:10|5019.48|5019.48|5020.3|5020.3|5020.3|5020.3|5019.48|5019.48|0
1622020160000|2021-05-26 09:09:20|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|0
1622020180000|2021-05-26 09:09:40|5020.83|5020.83|5020.59|5020.59|5020.83|5020.83|5020.59|5020.59|0
1622020190000|2021-05-26 09:09:50|5020.37|5020.37|5019.84|5019.84|5020.37|5020.37|5019.84|5019.84|0
1622020200000|2021-05-26 09:10:00|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|0
1622020210000|2021-05-26 09:10:10|5020.09|5020.09|5020.38|5020.38|5020.38|5020.38|5020.09|5020.09|0
1622020240000|2021-05-26 09:10:40|5020.67|5020.67|5022.44|5022.44|5022.44|5022.44|5020.67|5020.67|0
1622020250000|2021-05-26 09:10:50|5023.16|5023.16|5023.45|5023.45|5023.45|5023.45|5023.16|5023.16|0
1622020260000|2021-05-26 09:11:00|5023.21|5023.21|5023.62|5023.62|5023.62|5023.62|5023.19|5023.19|0
1622020270000|2021-05-26 09:11:10|5024.1|5024.1|5024.34|5024.34|5024.34|5024.34|5024.1|5024.1|0
1622020280000|2021-05-26 09:11:20|5023.59|5023.59|5023.59|5023.59|5023.59|5023.59|5023.59|5023.59|0
1622020290000|2021-05-26 09:11:30|5023.88|5023.88|5023.59|5023.59|5023.88|5023.88|5023.59|5023.59|0
1622020300000|2021-05-26 09:11:40|5023.63|5023.63|5024.06|5024.06|5024.08|5024.08|5023.63|5023.63|0
1622020310000|2021-05-26 09:11:50|5023.58|5023.58|5023.58|5023.58|5023.58|5023.58|5023.58|5023.58|0
1622020320000|2021-05-26 09:12:00|5023.82|5023.82|5023.58|5023.58|5023.82|5023.82|5023.58|5023.58|0
1622020330000|2021-05-26 09:12:10|5023.29|5023.29|5024.01|5024.01|5024.01|5024.01|5023.29|5023.29|0
1622020340000|2021-05-26 09:12:20|5023.77|5023.77|5023.1|5023.1|5023.77|5023.77|5023.1|5023.1|0
1622020350000|2021-05-26 09:12:30|5022.67|5022.67|5022.19|5022.19|5022.72|5022.72|5022.19|5022.19|0
1622020360000|2021-05-26 09:12:40|5021.9|5021.9|5021.18|5021.18|5021.9|5021.9|5021.18|5021.18|0
1622020380000|2021-05-26 09:13:00|5020.89|5020.89|5021.16|5021.16|5021.16|5021.16|5020.89|5020.89|0
1622020390000|2021-05-26 09:13:10|5020.87|5020.87|5019.23|5019.23|5020.87|5020.87|5019.23|5019.23|0
1622020410000|2021-05-26 09:13:30|5019.95|5019.95|5020.4|5020.4|5020.4|5020.4|5019.95|5019.95|0
1622020420000|2021-05-26 09:13:40|5020.91|5020.91|5021.05|5021.05|5021.05|5021.05|5020.84|5020.84|0
1622020430000|2021-05-26 09:13:50|5021.34|5021.34|5021.34|5021.34|5021.34|5021.34|5021.34|5021.34|0
1622020440000|2021-05-26 09:14:00|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|0
1622020460000|2021-05-26 09:14:20|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|0
1622020470000|2021-05-26 09:14:30|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|0
1622020480000|2021-05-26 09:14:40|5020.86|5020.86|5020.86|5020.86|5020.86|5020.86|5020.57|5020.57|0
1622020490000|2021-05-26 09:14:50|5021.53|5021.53|5022.2|5022.2|5022.2|5022.2|5021.53|5021.53|0
1622020510000|2021-05-26 09:15:10|5022.49|5022.49|5020.46|5020.46|5022.49|5022.49|5020.46|5020.46|0
1622020520000|2021-05-26 09:15:20|5019.74|5019.74|5018.95|5018.95|5019.74|5019.74|5018.95|5018.95|0
1622020530000|2021-05-26 09:15:30|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|0
1622020540000|2021-05-26 09:15:40|5019.44|5019.44|5019.44|5019.44|5019.44|5019.44|5019.44|5019.44|0
1622020550000|2021-05-26 09:15:50|5019.97|5019.97|5019.97|5019.97|5019.97|5019.97|5019.97|5019.97|0
1622020570000|2021-05-26 09:16:10|5019.25|5019.25|5018.06|5018.06|5019.25|5019.25|5018.06|5018.06|0
1622020580000|2021-05-26 09:16:20|5017.41|5017.41|5017.07|5017.07|5017.41|5017.41|5016.25|5016.25|0
1622020600000|2021-05-26 09:16:40|5017.1|5017.1|5017.1|5017.1|5017.1|5017.1|5017.1|5017.1|0
1622020620000|2021-05-26 09:17:00|5017.34|5017.34|5018.93|5018.93|5018.93|5018.93|5017.34|5017.34|0
1622020630000|2021-05-26 09:17:10|5019.22|5019.22|5019.93|5019.93|5019.93|5019.93|5019.22|5019.22|0
1622020640000|2021-05-26 09:17:20|5020.8|5020.8|5020.51|5020.51|5020.8|5020.8|5020.51|5020.51|0
1622020690000|2021-05-26 09:18:10|5019.93|5019.93|5018.56|5018.56|5019.93|5019.93|5018.56|5018.56|0
1622020700000|2021-05-26 09:18:20|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|0
1622020720000|2021-05-26 09:18:40|5018.78|5018.78|5018.49|5018.49|5018.78|5018.78|5018.2|5018.2|0
1622020730000|2021-05-26 09:18:50|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|0
1622020740000|2021-05-26 09:19:00|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|0
1622020770000|2021-05-26 09:19:30|5019.52|5019.52|5019.81|5019.81|5019.81|5019.81|5019.52|5019.52|0
1622020780000|2021-05-26 09:19:40|5020.1|5020.1|5020.79|5020.79|5020.79|5020.79|5020.1|5020.1|0
1622020790000|2021-05-26 09:19:50|5021.51|5021.51|5018.02|5018.02|5021.51|5021.51|5018.02|5018.02|0
1622020800000|2021-05-26 09:20:00|5017.73|5017.73|5018.21|5018.21|5018.21|5018.21|5017.73|5017.73|0
1622020810000|2021-05-26 09:20:10|5018.45|5018.45|5019.82|5019.82|5019.82|5019.82|5018.45|5018.45|0
1622020820000|2021-05-26 09:20:20|5020.75|5020.75|5021.31|5021.31|5021.31|5021.31|5020.73|5020.73|0
1622020830000|2021-05-26 09:20:30|5021.02|5021.02|5021.71|5021.71|5021.71|5021.71|5021.02|5021.02|0
1622020850000|2021-05-26 09:20:50|5022|5022|5022|5022|5022|5022|5022|5022|0
1622020860000|2021-05-26 09:21:00|5022.46|5022.46|5023.04|5023.04|5023.04|5023.04|5022.46|5022.46|0
1622020870000|2021-05-26 09:21:10|5022.75|5022.75|5023.73|5023.73|5023.73|5023.73|5022.75|5022.75|0
1622020880000|2021-05-26 09:21:20|5024.02|5024.02|5023.51|5023.51|5024.02|5024.02|5023.23|5023.23|0
1622013300000|2021-05-26 07:15:00|5010.27|5010.27|5002.59|5002.59|5010.27|5010.27|5002.59|5002.59|0
1622020910000|2021-05-26 09:21:50|5023.57|5023.57|5025.1|5025.1|5025.34|5025.34|5023.57|5023.57|0
1622020920000|2021-05-26 09:22:00|5025.56|5025.56|5024.81|5024.81|5025.56|5025.56|5024.6|5024.6|0
1622013310000|2021-05-26 07:15:10|5003.02|5003.02|5002.81|5002.81|5003.02|5003.02|5001.1|5001.1|0
1622020940000|2021-05-26 09:22:20|5025.75|5025.75|5027.43|5027.43|5027.43|5027.43|5025.75|5025.75|0
1622013320000|2021-05-26 07:15:20|5002.59|5002.59|5004.53|5004.53|5004.53|5004.53|5002.59|5002.59|0
1622021000000|2021-05-26 09:23:20|5027.72|5027.72|5027.14|5027.14|5027.72|5027.72|5027.14|5027.14|0
1622021010000|2021-05-26 09:23:30|5026.71|5026.71|5027.11|5027.11|5027.11|5027.11|5025.87|5025.87|0
1622013330000|2021-05-26 07:15:30|5004.96|5004.96|5006.26|5006.26|5006.26|5006.26|5004.96|5004.96|0
1622021030000|2021-05-26 09:23:50|5027.33|5027.33|5027.33|5027.33|5027.33|5027.33|5027.33|5027.33|0
1622013340000|2021-05-26 07:15:40|5005.04|5005.04|5004.27|5004.27|5005.04|5005.04|5004.27|5004.27|0
1622021080000|2021-05-26 09:24:40|5027.54|5027.54|5028.29|5028.29|5028.29|5028.29|5027.54|5027.54|0
1622013350000|2021-05-26 07:15:50|5004.85|5004.85|5005.57|5005.57|5005.57|5005.57|5004.85|5004.85|0
1622021100000|2021-05-26 09:25:00|5029.25|5029.25|5029.75|5029.75|5029.78|5029.78|5029.25|5029.25|0
1622021110000|2021-05-26 09:25:10|5029.99|5029.99|5029.54|5029.54|5029.99|5029.99|5029.54|5029.54|0
1622013360000|2021-05-26 07:16:00|5005.04|5005.04|5005.04|5005.04|5005.04|5005.04|5005.04|5005.04|0
1622021120000|2021-05-26 09:25:20|5029.56|5029.56|5029.66|5029.66|5029.66|5029.66|5029.56|5029.56|0
1622021140000|2021-05-26 09:25:40|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|0
1622013370000|2021-05-26 07:16:10|5004.32|5004.32|5004.61|5004.61|5004.61|5004.61|5004.32|5004.32|0
1622021150000|2021-05-26 09:25:50|5029.4|5029.4|5030.69|5030.69|5030.69|5030.69|5029.4|5029.4|0
1622013390000|2021-05-26 07:16:30|5003.65|5003.65|5002.77|5002.77|5003.94|5003.94|5002.77|5002.77|0
1622021160000|2021-05-26 09:26:00|5030.45|5030.45|5029.44|5029.44|5030.45|5030.45|5029.44|5029.44|0
1622013410000|2021-05-26 07:16:50|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|0
1622021170000|2021-05-26 09:26:10|5028.86|5028.86|5027.14|5027.14|5028.86|5028.86|5027.14|5027.14|0
1622013420000|2021-05-26 07:17:00|5002.85|5002.85|5003.28|5003.28|5003.28|5003.28|5002.85|5002.85|0
1622021190000|2021-05-26 09:26:30|5026.9|5026.9|5026.9|5026.9|5026.9|5026.9|5026.9|5026.9|0
1622013430000|2021-05-26 07:17:10|5003.06|5003.06|5002.77|5002.77|5003.06|5003.06|5002.77|5002.77|0
1622021200000|2021-05-26 09:26:40|5025.94|5025.94|5026.13|5026.13|5026.37|5026.37|5025.94|5025.94|0
1622013450000|2021-05-26 07:17:30|5002.48|5002.48|5002.62|5002.62|5002.91|5002.91|5002.48|5002.48|0
1622021210000|2021-05-26 09:26:50|5026.16|5026.16|5026.14|5026.14|5026.16|5026.16|5026.14|5026.14|0
1622013460000|2021-05-26 07:17:40|5002.91|5002.91|5001.28|5001.28|5002.91|5002.91|5001.28|5001.28|0
1622021220000|2021-05-26 09:27:00|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|0
1622013470000|2021-05-26 07:17:50|5000.8|5000.8|4996.1|4996.1|5001.52|5001.52|4996.1|4996.1|0
1622013490000|2021-05-26 07:18:10|4994.61|4994.61|4994.61|4994.61|4994.61|4994.61|4994.61|4994.61|0
1622021230000|2021-05-26 09:27:10|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|0
1622013500000|2021-05-26 07:18:20|4994.83|4994.83|4994.25|4994.25|4994.83|4994.83|4994.25|4994.25|0
1622021240000|2021-05-26 09:27:20|5025.82|5025.82|5025.82|5025.82|5025.82|5025.82|5025.82|5025.82|0
1622013510000|2021-05-26 07:18:30|4995.12|4995.12|4995.12|4995.12|4995.12|4995.12|4995.12|4995.12|0
1622013520000|2021-05-26 07:18:40|4994.83|4994.83|4995.62|4995.62|4995.62|4995.62|4994.83|4994.83|0
1622021250000|2021-05-26 09:27:30|5025.59|5025.59|5023.64|5023.64|5025.61|5025.61|5023.64|5023.64|0
1622013540000|2021-05-26 07:19:00|4995.91|4995.91|4993.8|4993.8|4995.91|4995.91|4993.8|4993.8|0
1622021270000|2021-05-26 09:27:50|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|0
1622013550000|2021-05-26 07:19:10|4993.58|4993.58|4991.33|4991.33|4993.58|4993.58|4991.33|4991.33|0
1622021280000|2021-05-26 09:28:00|5022.63|5022.63|5021.9|5021.9|5022.63|5022.63|5021.39|5021.39|0
1622013560000|2021-05-26 07:19:20|4990.75|4990.75|4991.33|4991.33|4991.33|4991.33|4990.18|4990.18|0
1622021300000|2021-05-26 09:28:20|5022.12|5022.12|5022.12|5022.12|5022.12|5022.12|5022.12|5022.12|0
1622013580000|2021-05-26 07:19:40|4991.1|4991.1|4991.82|4991.82|4991.89|4991.89|4991.1|4991.1|0
1622013590000|2021-05-26 07:19:50|4991.84|4991.84|4991.41|4991.41|4991.84|4991.84|4991.41|4991.41|0
1622021310000|2021-05-26 09:28:30|5023.07|5023.07|5023.07|5023.07|5023.07|5023.07|5023.07|5023.07|0
1622013610000|2021-05-26 07:20:10|4991.7|4991.7|4990.18|4990.18|4992.2|4992.2|4990.18|4990.18|0
1622021320000|2021-05-26 09:28:40|5022.78|5022.78|5023.89|5023.89|5023.89|5023.89|5022.78|5022.78|0
1622013620000|2021-05-26 07:20:20|4990.21|4990.21|4989.04|4989.04|4990.21|4990.21|4989.04|4989.04|0
1622013630000|2021-05-26 07:20:30|4988.8|4988.8|4988.29|4988.29|4988.8|4988.8|4988.29|4988.29|0
1622021330000|2021-05-26 09:28:50|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|0
1622013650000|2021-05-26 07:20:50|4987.72|4987.72|4985.8|4985.8|4987.93|4987.93|4984.31|4984.31|0
1622013660000|2021-05-26 07:21:00|4985.51|4985.51|4985.3|4985.3|4985.51|4985.51|4984.96|4984.96|0
1622021350000|2021-05-26 09:29:10|5024.39|5024.39|5025.26|5025.26|5025.26|5025.26|5024.39|5024.39|0
1622013670000|2021-05-26 07:21:10|4985.31|4985.31|4985.51|4985.51|4985.52|4985.52|4985.31|4985.31|0
1622021360000|2021-05-26 09:29:20|5025.48|5025.48|5024.68|5024.68|5026.94|5026.94|5024.68|5024.68|0
1622013680000|2021-05-26 07:21:20|4985.62|4985.62|4985.84|4985.84|4985.84|4985.84|4985.61|4985.61|0
1622021370000|2021-05-26 09:29:30|5024.67|5024.67|5024.67|5024.67|5024.67|5024.67|5024.67|5024.67|0
1622013690000|2021-05-26 07:21:30|4986.85|4986.85|4986.78|4986.78|4987.07|4987.07|4986.78|4986.78|0
1622021380000|2021-05-26 09:29:40|5025.39|5025.39|5024.72|5024.72|5025.39|5025.39|5024.69|5024.69|0
1622013700000|2021-05-26 07:21:40|4988.13|4988.13|4991.48|4991.48|4991.77|4991.77|4988.13|4988.13|0
1622021390000|2021-05-26 09:29:50|5024.75|5024.75|5024.24|5024.24|5024.75|5024.75|5024.24|5024.24|0
1622013710000|2021-05-26 07:21:50|4991.27|4991.27|4990.26|4990.26|4991.27|4991.27|4989.97|4989.97|0
1622021400000|2021-05-26 09:30:00|5024|5024|5023.77|5023.77|5024|5024|5023.77|5023.77|0
1622013720000|2021-05-26 07:22:00|4989.4|4989.4|4989.61|4989.61|4989.9|4989.9|4989.4|4989.4|0
1622021410000|2021-05-26 09:30:10|5024|5024|5024|5024|5024|5024|5024|5024|0
1622013730000|2021-05-26 07:22:10|4989.4|4989.4|4989.77|4989.77|4989.77|4989.77|4989.4|4989.4|0
1622013740000|2021-05-26 07:22:20|4990.2|4990.2|4990.29|4990.29|4991.52|4991.52|4990.2|4990.2|0
1622021420000|2021-05-26 09:30:20|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|0
1622013750000|2021-05-26 07:22:30|4990.58|4990.58|4990.7|4990.7|4990.99|4990.99|4990.49|4990.49|0
1622021440000|2021-05-26 09:30:40|5023.93|5023.93|5023.45|5023.45|5023.93|5023.93|5023.45|5023.45|0
1622013760000|2021-05-26 07:22:40|4990.99|4990.99|4992.38|4992.38|4992.46|4992.46|4990.99|4990.99|0
1622021470000|2021-05-26 09:31:10|5023.47|5023.47|5023.47|5023.47|5023.47|5023.47|5023.47|5023.47|0
1622013770000|2021-05-26 07:22:50|4991.63|4991.63|4992.88|4992.88|4993.36|4993.36|4991.63|4991.63|0
1622013780000|2021-05-26 07:23:00|4993.17|4993.17|4992.95|4992.95|4993.41|4993.41|4992.09|4992.09|0
1622021480000|2021-05-26 09:31:20|5023.5|5023.5|5022.06|5022.06|5023.5|5023.5|5022.06|5022.06|0
1622013790000|2021-05-26 07:23:10|4992.74|4992.74|4993.26|4993.26|4993.26|4993.26|4992.74|4992.74|0
1622021500000|2021-05-26 09:31:40|5023.02|5023.02|5023.02|5023.02|5023.02|5023.02|5023.02|5023.02|0
1622013800000|2021-05-26 07:23:20|4993.55|4993.55|4994.56|4994.56|4995.33|4995.33|4993.55|4993.55|0
1622013810000|2021-05-26 07:23:30|4994.34|4994.34|4992.09|4992.09|4994.34|4994.34|4992.09|4992.09|0
1622021510000|2021-05-26 09:31:50|5023.74|5023.74|5025.37|5025.37|5025.37|5025.37|5023.74|5023.74|0
1622013820000|2021-05-26 07:23:40|4992.33|4992.33|4992.57|4992.57|4992.57|4992.57|4992.33|4992.33|0
1622021520000|2021-05-26 09:32:00|5025.59|5025.59|5026.31|5026.31|5026.31|5026.31|5025.59|5025.59|0
1622013840000|2021-05-26 07:24:00|4993|4993|4993.86|4993.86|4993.86|4993.86|4993|4993|0
1622013850000|2021-05-26 07:24:10|4993.43|4993.43|4993.19|4993.19|4993.43|4993.43|4993.19|4993.19|0
1622021530000|2021-05-26 09:32:10|5025.73|5025.73|5025.73|5025.73|5025.73|5025.73|5025.73|5025.73|0
1622013860000|2021-05-26 07:24:20|4993.48|4993.48|4993.19|4993.19|4993.48|4993.48|4993.19|4993.19|0
1622021540000|2021-05-26 09:32:20|5026.21|5026.21|5026.5|5026.5|5026.5|5026.5|5026.21|5026.21|0
1622013890000|2021-05-26 07:24:50|4992.9|4992.9|4993.34|4993.34|4993.34|4993.34|4992.9|4992.9|0
1622021550000|2021-05-26 09:32:30|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|0
1622013900000|2021-05-26 07:25:00|4992.76|4992.76|4991.78|4991.78|4992.76|4992.76|4991.78|4991.78|0
1622013910000|2021-05-26 07:25:10|4992.21|4992.21|4992.21|4992.21|4992.21|4992.21|4992.21|4992.21|0
1622021560000|2021-05-26 09:32:40|5025.97|5025.97|5025.97|5025.97|5025.97|5025.97|5025.97|5025.97|0
1622013920000|2021-05-26 07:25:20|4991.13|4991.13|4988.23|4988.23|4991.13|4991.13|4988.23|4988.23|0
1622013930000|2021-05-26 07:25:30|4987.79|4987.79|4988.47|4988.47|4988.47|4988.47|4987.79|4987.79|0
1622021570000|2021-05-26 09:32:50|5025.32|5025.32|5025.32|5025.32|5025.32|5025.32|5025.32|5025.32|0
1622013940000|2021-05-26 07:25:40|4988.25|4988.25|4988.47|4988.47|4988.47|4988.47|4988.01|4988.01|0
1622021590000|2021-05-26 09:33:10|5024.74|5024.74|5023.81|5023.81|5024.74|5024.74|5023.81|5023.81|0
1622013950000|2021-05-26 07:25:50|4988.18|4988.18|4986.96|4986.96|4988.18|4988.18|4986.86|4986.86|0
1622013960000|2021-05-26 07:26:00|4986.38|4986.38|4986.92|4986.92|4986.92|4986.92|4986.24|4986.24|0
1622021600000|2021-05-26 09:33:20|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|0
1622013970000|2021-05-26 07:26:10|4987.21|4987.21|4988.48|4988.48|4988.48|4988.48|4987.21|4987.21|0
1622013980000|2021-05-26 07:26:20|4989.05|4989.05|4988.86|4988.86|4989.97|4989.97|4988.86|4988.86|0
1622021610000|2021-05-26 09:33:30|5023.81|5023.81|5023.81|5023.81|5023.81|5023.81|5023.81|5023.81|0
1622013990000|2021-05-26 07:26:30|4989.1|4989.1|4989.63|4989.63|4989.63|4989.63|4989.1|4989.1|0
1622021620000|2021-05-26 09:33:40|5023.52|5023.52|5022.87|5022.87|5023.52|5023.52|5022.87|5022.87|0
1622014000000|2021-05-26 07:26:40|4989.72|4989.72|4988.36|4988.36|4989.72|4989.72|4988.36|4988.36|0
1622021630000|2021-05-26 09:33:50|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|0
1622014010000|2021-05-26 07:26:50|4988.65|4988.65|4989.42|4989.42|4989.42|4989.42|4988.65|4988.65|0
1622014020000|2021-05-26 07:27:00|4990.14|4990.14|4991.6|4991.6|4991.84|4991.84|4990.14|4990.14|0
1622021650000|2021-05-26 09:34:10|5022.63|5022.63|5021.91|5021.91|5022.63|5022.63|5021.91|5021.91|0
1622014030000|2021-05-26 07:27:10|4991.39|4991.39|4991.39|4991.39|4991.39|4991.39|4991.39|4991.39|0
1622021680000|2021-05-26 09:34:40|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|0
1622014050000|2021-05-26 07:27:30|4992.1|4992.1|4993.86|4993.86|4994.07|4994.07|4992.1|4992.1|0
1622014060000|2021-05-26 07:27:40|4993.62|4993.62|4993.62|4993.62|4993.62|4993.62|4993.62|4993.62|0
1622021690000|2021-05-26 09:34:50|5022.2|5022.2|5022.2|5022.2|5022.2|5022.2|5022.2|5022.2|0
1622014070000|2021-05-26 07:27:50|4992.97|4992.97|4993.09|4993.09|4993.09|4993.09|4992.15|4992.15|0
1622014080000|2021-05-26 07:28:00|4993.32|4993.32|4993.95|4993.95|4993.95|4993.95|4993.09|4993.09|0
1622021700000|2021-05-26 09:35:00|5021.69|5021.69|5021.69|5021.69|5021.69|5021.69|5021.69|5021.69|0
1622014090000|2021-05-26 07:28:10|4994.19|4994.19|4994.7|4994.7|4994.98|4994.98|4993.32|4993.32|0
1622014100000|2021-05-26 07:28:20|4994.41|4994.41|4992.63|4992.63|4994.41|4994.41|4992.63|4992.63|0
1622021710000|2021-05-26 09:35:10|5021.45|5021.45|5021.47|5021.47|5021.47|5021.47|5021.45|5021.45|0
1622014110000|2021-05-26 07:28:30|4992.41|4992.41|4991.72|4991.72|4992.41|4992.41|4991.72|4991.72|0
1622021720000|2021-05-26 09:35:20|5021.76|5021.76|5021.47|5021.47|5021.76|5021.76|5021.47|5021.47|0
1622014120000|2021-05-26 07:28:40|4992.01|4992.01|4990.09|4990.09|4992.01|4992.01|4990.09|4990.09|0
1622014130000|2021-05-26 07:28:50|4990.3|4990.3|4990.69|4990.69|4990.69|4990.69|4989.73|4989.73|0
1622021740000|2021-05-26 09:35:40|5021.45|5021.45|5021.45|5021.45|5021.45|5021.45|5021.45|5021.45|0
1622014140000|2021-05-26 07:29:00|4990.93|4990.93|4990.93|4990.93|4990.93|4990.93|4990.93|4990.93|0
1622014150000|2021-05-26 07:29:10|4991.22|4991.22|4990.98|4990.98|4991.22|4991.22|4990.98|4990.98|0
1622021750000|2021-05-26 09:35:50|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|0
1622014160000|2021-05-26 07:29:20|4990.76|4990.76|4990.38|4990.38|4990.76|4990.76|4989.32|4989.32|0
1622021760000|2021-05-26 09:36:00|5021.73|5021.73|5021.73|5021.73|5021.73|5021.73|5021.73|5021.73|0
1622014170000|2021-05-26 07:29:30|4990.81|4990.81|4990.81|4990.81|4990.81|4990.81|4990.81|4990.81|0
1622014180000|2021-05-26 07:29:40|4991.68|4991.68|4992.59|4992.59|4992.59|4992.59|4991.68|4991.68|0
1622021770000|2021-05-26 09:36:10|5021.71|5021.71|5021.71|5021.71|5021.71|5021.71|5021.71|5021.71|0
1622014190000|2021-05-26 07:29:50|4992.63|4992.63|4989.71|4989.71|4992.63|4992.63|4989.71|4989.71|0
1622021780000|2021-05-26 09:36:20|5021.76|5021.76|5021.28|5021.28|5021.76|5021.76|5021.28|5021.28|0
1622014200000|2021-05-26 07:30:00|4990|4990|4991.95|4991.95|4991.95|4991.95|4990|4990|0
1622021790000|2021-05-26 09:36:30|5021.5|5021.5|5021.21|5021.21|5021.5|5021.5|5021.21|5021.21|0
1622014210000|2021-05-26 07:30:10|4991.71|4991.71|4991.4|4991.4|4991.71|4991.71|4991.4|4991.4|0
1622014220000|2021-05-26 07:30:20|4991.63|4991.63|4992.07|4992.07|4992.07|4992.07|4991.63|4991.63|0
1622021800000|2021-05-26 09:36:40|5021.19|5021.19|5021.19|5021.19|5021.19|5021.19|5021.19|5021.19|0
1622014240000|2021-05-26 07:30:40|4993.22|4993.22|4993.08|4993.08|4993.51|4993.51|4993.08|4993.08|0
1622021810000|2021-05-26 09:36:50|5020.76|5020.76|5020.76|5020.76|5020.76|5020.76|5020.76|5020.76|0
1622014250000|2021-05-26 07:30:50|4992.86|4992.86|4992.31|4992.31|4992.86|4992.86|4992.1|4992.1|0
1622014260000|2021-05-26 07:31:00|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|0
1622021820000|2021-05-26 09:37:00|5020.18|5020.18|5019.89|5019.89|5020.18|5020.18|5019.89|5019.89|0
1622014280000|2021-05-26 07:31:20|4992.84|4992.84|4993.13|4993.13|4993.13|4993.13|4992.84|4992.84|0
1622014290000|2021-05-26 07:31:30|4993.42|4993.42|4994.81|4994.81|4995.05|4995.05|4993.42|4993.42|0
1622021840000|2021-05-26 09:37:20|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|0
1622014300000|2021-05-26 07:31:40|4995.1|4995.1|4994.66|4994.66|4995.75|4995.75|4994.47|4994.47|0
1622021850000|2021-05-26 09:37:30|5019.18|5019.18|5019.1|5019.1|5019.18|5019.18|5018.89|5018.89|0
1622014310000|2021-05-26 07:31:50|4995.23|4995.23|4995.69|4995.69|4995.93|4995.93|4995.23|4995.23|0
1622014320000|2021-05-26 07:32:00|4995.11|4995.11|4994.58|4994.58|4995.11|4995.11|4994.1|4994.1|0
1622021870000|2021-05-26 09:37:50|5019.81|5019.81|5020.05|5020.05|5020.05|5020.05|5019.81|5019.81|0
1622014340000|2021-05-26 07:32:20|4994.62|4994.62|4994.62|4994.62|4994.62|4994.62|4994.62|4994.62|0
1622014350000|2021-05-26 07:32:30|4994.04|4994.04|4994.04|4994.04|4994.04|4994.04|4993.75|4993.75|0
1622021890000|2021-05-26 09:38:10|5019.62|5019.62|5019.14|5019.14|5019.62|5019.62|5019.14|5019.14|0
1622014360000|2021-05-26 07:32:40|4993.8|4993.8|4991.76|4991.76|4993.8|4993.8|4991.76|4991.76|0
1622021910000|2021-05-26 09:38:30|5019.43|5019.43|5019.43|5019.43|5019.43|5019.43|5019.43|5019.43|0
1622014370000|2021-05-26 07:32:50|4990.9|4990.9|4990.92|4990.92|4990.92|4990.92|4990.32|4990.32|0
1622014380000|2021-05-26 07:33:00|4990.34|4990.34|4990.63|4990.63|4990.63|4990.63|4990.34|4990.34|0
1622021920000|2021-05-26 09:38:40|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|0
1622014390000|2021-05-26 07:33:10|4990.92|4990.92|4991.17|4991.17|4991.17|4991.17|4990.92|4990.92|0
1622014400000|2021-05-26 07:33:20|4990.5|4990.5|4989.8|4989.8|4990.5|4990.5|4989.8|4989.8|0
1622021930000|2021-05-26 09:38:50|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|0
1622014410000|2021-05-26 07:33:30|4990.04|4990.04|4989.25|4989.25|4990.04|4990.04|4989.25|4989.25|0
1622021970000|2021-05-26 09:39:30|5019.41|5019.41|5019.41|5019.41|5019.41|5019.41|5019.41|5019.41|0
1622014420000|2021-05-26 07:33:40|4988.96|4988.96|4989.17|4989.17|4989.17|4989.17|4988.96|4988.96|0
1622014430000|2021-05-26 07:33:50|4989.46|4989.46|4990.73|4990.73|4990.73|4990.73|4989.46|4989.46|0
1622021990000|2021-05-26 09:39:50|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|0
1622014440000|2021-05-26 07:34:00|4990.45|4990.45|4990.45|4990.45|4990.73|4990.73|4990.45|4990.45|0
1622014450000|2021-05-26 07:34:10|4990.73|4990.73|4991.22|4991.22|4991.22|4991.22|4990.71|4990.71|0
1622022000000|2021-05-26 09:40:00|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|0
1622014460000|2021-05-26 07:34:20|4991.51|4991.51|4991.74|4991.74|4992.2|4992.2|4991.51|4991.51|0
1622014470000|2021-05-26 07:34:30|4991.29|4991.29|4992.16|4992.16|4992.37|4992.37|4990.57|4990.57|0
1622022010000|2021-05-26 09:40:10|5019.5|5019.5|5020.7|5020.7|5020.77|5020.77|5019.5|5019.5|0
1622014480000|2021-05-26 07:34:40|4991.94|4991.94|4992.06|4992.06|4992.37|4992.37|4991.82|4991.82|0
1622022060000|2021-05-26 09:41:00|5020.48|5020.48|5018.46|5018.46|5020.48|5020.48|5018.46|5018.46|0
1622014490000|2021-05-26 07:34:50|4992.93|4992.93|4992.66|4992.66|4992.93|4992.93|4992.42|4992.42|0
1622014500000|2021-05-26 07:35:00|4992.95|4992.95|4992.75|4992.75|4993.17|4993.17|4992.59|4992.59|0
1622022070000|2021-05-26 09:41:10|5018.01|5018.01|5017.53|5017.53|5018.01|5018.01|5017.53|5017.53|0
1622014510000|2021-05-26 07:35:10|4993.21|4993.21|4993.45|4993.45|4993.45|4993.45|4993.21|4993.21|0
1622022090000|2021-05-26 09:41:30|5017.51|5017.51|5017.49|5017.49|5017.51|5017.51|5017.49|5017.49|0
1622014520000|2021-05-26 07:35:20|4994.03|4994.03|4994.31|4994.31|4994.31|4994.31|4994.03|4994.03|0
1622014530000|2021-05-26 07:35:30|4994.37|4994.37|4992.45|4992.45|4994.37|4994.37|4992.45|4992.45|0
1622022100000|2021-05-26 09:41:40|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|0
1622014560000|2021-05-26 07:36:00|4992.67|4992.67|4993.17|4993.17|4993.39|4993.39|4992.67|4992.67|0
1622014570000|2021-05-26 07:36:10|4993.41|4993.41|4993.92|4993.92|4993.92|4993.92|4993.41|4993.41|0
1622022110000|2021-05-26 09:41:50|5017.71|5017.71|5018.69|5018.69|5018.69|5018.69|5017.71|5017.71|0
1622014580000|2021-05-26 07:36:20|4993.7|4993.7|4993.92|4993.92|4993.92|4993.92|4993.7|4993.7|0
1622022120000|2021-05-26 09:42:00|5019.56|5019.56|5019.27|5019.27|5019.56|5019.56|5019.27|5019.27|0
1622014590000|2021-05-26 07:36:30|4993.68|4993.68|4993.17|4993.17|4993.68|4993.68|4993.17|4993.17|0
1622014600000|2021-05-26 07:36:40|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|0
1622022130000|2021-05-26 09:42:10|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|0
1622014610000|2021-05-26 07:36:50|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|4993.17|0
1622022170000|2021-05-26 09:42:50|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|0
1622014620000|2021-05-26 07:37:00|4992.96|4992.96|4991.16|4991.16|4992.96|4992.96|4990.73|4990.73|0
1622014630000|2021-05-26 07:37:10|4991.64|4991.64|4991.64|4991.64|4991.64|4991.64|4991.64|4991.64|0
1622022180000|2021-05-26 09:43:00|5019.69|5019.69|5019.17|5019.17|5020.12|5020.12|5019.11|5019.11|0
1622014640000|2021-05-26 07:37:20|4991.88|4991.88|4992.09|4992.09|4992.09|4992.09|4991.88|4991.88|0
1622022190000|2021-05-26 09:43:10|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|0
1622014650000|2021-05-26 07:37:30|4992.67|4992.67|4992.67|4992.67|4992.67|4992.67|4992.67|4992.67|0
1622014660000|2021-05-26 07:37:40|4992.16|4992.16|4991.92|4991.92|4992.38|4992.38|4991.92|4991.92|0
1622022210000|2021-05-26 09:43:30|5019.22|5019.22|5019.22|5019.22|5019.22|5019.22|5019.22|5019.22|0
1622014670000|2021-05-26 07:37:50|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|0
1622014680000|2021-05-26 07:38:00|4991.19|4991.19|4991.43|4991.43|4991.43|4991.43|4991.19|4991.19|0
1622022240000|2021-05-26 09:44:00|5019.21|5019.21|5018.06|5018.06|5019.21|5019.21|5018.06|5018.06|0
1622014690000|2021-05-26 07:38:10|4991.72|4991.72|4991.72|4991.72|4991.72|4991.72|4991.72|4991.72|0
1622022250000|2021-05-26 09:44:10|5018.07|5018.07|5018.31|5018.31|5018.31|5018.31|5018.07|5018.07|0
1622014700000|2021-05-26 07:38:20|4991.96|4991.96|4991.75|4991.75|4991.96|4991.96|4991.75|4991.75|0
1622014710000|2021-05-26 07:38:30|4991.51|4991.51|4992.18|4992.18|4992.18|4992.18|4991.51|4991.51|0
1622022280000|2021-05-26 09:44:40|5017.98|5017.98|5017.69|5017.69|5017.98|5017.98|5017.69|5017.69|0
1622014720000|2021-05-26 07:38:40|4991.05|4991.05|4989.78|4989.78|4991.05|4991.05|4989.78|4989.78|0
1622014730000|2021-05-26 07:38:50|4988.99|4988.99|4988.27|4988.27|4988.99|4988.99|4988.27|4988.27|0
1622022290000|2021-05-26 09:44:50|5016.76|5016.76|5016.76|5016.76|5016.76|5016.76|5016.76|5016.76|0
1622014740000|2021-05-26 07:39:00|4988.03|4988.03|4988.51|4988.51|4988.51|4988.51|4987.57|4987.57|0
1622014760000|2021-05-26 07:39:20|4988.55|4988.55|4988.55|4988.55|4988.55|4988.55|4988.55|4988.55|0
1622022300000|2021-05-26 09:45:00|5016.74|5016.74|5015.72|5015.72|5017.03|5017.03|5015.72|5015.72|0
1622014770000|2021-05-26 07:39:30|4988.33|4988.33|4989.67|4989.67|4989.67|4989.67|4988.33|4988.33|0
1622014780000|2021-05-26 07:39:40|4989.96|4989.96|4991.67|4991.67|4991.67|4991.67|4989.96|4989.96|0
1622022310000|2021-05-26 09:45:10|5015.43|5015.43|5015.43|5015.43|5015.43|5015.43|5015.43|5015.43|0
1622014790000|2021-05-26 07:39:50|4991.96|4991.96|4991.96|4991.96|4991.96|4991.96|4991.96|4991.96|0
1622022330000|2021-05-26 09:45:30|5015.14|5015.14|5015.12|5015.12|5015.36|5015.36|5015.12|5015.12|0
1622014800000|2021-05-26 07:40:00|4992.92|4992.92|4994.14|4994.14|4994.14|4994.14|4992.92|4992.92|0
1622014810000|2021-05-26 07:40:10|4994.64|4994.64|4993.44|4993.44|4994.64|4994.64|4993.44|4993.44|0
1622022360000|2021-05-26 09:46:00|5014.69|5014.69|5014.77|5014.77|5014.93|5014.93|5014.69|5014.69|0
1622014820000|2021-05-26 07:40:20|4993.66|4993.66|4995.41|4995.41|4995.41|4995.41|4993.66|4993.66|0
1622014830000|2021-05-26 07:40:30|4995.7|4995.7|4995.7|4995.7|4995.7|4995.7|4995.7|4995.7|0
1622022370000|2021-05-26 09:46:10|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|0
1622014840000|2021-05-26 07:40:40|4996.42|4996.42|4995.77|4995.77|4996.42|4996.42|4995.77|4995.77|0
1622022380000|2021-05-26 09:46:20|5014.03|5014.03|5014.05|5014.05|5014.05|5014.05|5014.03|5014.03|0
1622014850000|2021-05-26 07:40:50|4995.56|4995.56|4994.55|4994.55|4995.56|4995.56|4994.26|4994.26|0
1622014860000|2021-05-26 07:41:00|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|0
1622022410000|2021-05-26 09:46:50|5013.57|5013.57|5010.81|5010.81|5013.57|5013.57|5010.26|5010.26|0
1622014870000|2021-05-26 07:41:10|4995.27|4995.27|4996.42|4996.42|4996.71|4996.71|4995.27|4995.27|0
1622014880000|2021-05-26 07:41:20|4996.48|4996.48|4996.48|4996.48|4996.7|4996.7|4996.48|4996.48|0
1622022420000|2021-05-26 09:47:00|5010.75|5010.75|5009.34|5009.34|5010.75|5010.75|5009.07|5009.07|0
1622014890000|2021-05-26 07:41:30|4996.7|4996.7|4996.05|4996.05|4996.7|4996.7|4996.05|4996.05|0
1622022430000|2021-05-26 09:47:10|5008.77|5008.77|5009.88|5009.88|5009.88|5009.88|5007.34|5007.34|0
1622014900000|2021-05-26 07:41:40|4995.76|4995.76|4993.05|4993.05|4995.76|4995.76|4992.81|4992.81|0
1622014910000|2021-05-26 07:41:50|4993.51|4993.51|4993.51|4993.51|4993.8|4993.8|4993.51|4993.51|0
1622022440000|2021-05-26 09:47:20|5009.59|5009.59|5009.59|5009.59|5009.59|5009.59|5009.59|5009.59|0
1622014920000|2021-05-26 07:42:00|4993.96|4993.96|4996.32|4996.32|4996.32|4996.32|4993.96|4993.96|0
1622014930000|2021-05-26 07:42:10|4996.89|4996.89|4998.04|4998.04|4998.04|4998.04|4996.89|4996.89|0
1622022450000|2021-05-26 09:47:30|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|0
1622014940000|2021-05-26 07:42:20|4997.83|4997.83|4998.04|4998.04|4998.04|4998.04|4997.61|4997.61|0
1622022460000|2021-05-26 09:47:40|5009.29|5009.29|5009|5009|5009.29|5009.29|5009|5009|0
1622014960000|2021-05-26 07:42:40|4997.8|4997.8|4997.23|4997.23|4997.8|4997.8|4997.23|4997.23|0
1622014970000|2021-05-26 07:42:50|4997.47|4997.47|4998.33|4998.33|4998.33|4998.33|4997.47|4997.47|0
1622022470000|2021-05-26 09:47:50|5009.29|5009.29|5009.27|5009.27|5009.29|5009.29|5009.27|5009.27|0
1622014980000|2021-05-26 07:43:00|4998.81|4998.81|4997.68|4997.68|4999.03|4999.03|4997.68|4997.68|0
1622014990000|2021-05-26 07:43:10|4997.97|4997.97|4997.97|4997.97|4997.97|4997.97|4997.97|4997.97|0
1622022480000|2021-05-26 09:48:00|5009.56|5009.56|5009.56|5009.56|5009.56|5009.56|5009.56|5009.56|0
1622015000000|2021-05-26 07:43:20|4997.1|4997.1|4994.73|4994.73|4997.1|4997.1|4994.73|4994.73|0
1622015010000|2021-05-26 07:43:30|4994.49|4994.49|4995.18|4995.18|4995.69|4995.69|4994.49|4994.49|0
1622022490000|2021-05-26 09:48:10|5009.84|5009.84|5010.56|5010.56|5010.56|5010.56|5009.84|5009.84|0
1622015030000|2021-05-26 07:43:50|4994.96|4994.96|4994.72|4994.72|4994.96|4994.96|4994.72|4994.72|0
1622022500000|2021-05-26 09:48:20|5010.35|5010.35|5010.56|5010.56|5010.56|5010.56|5010.35|5010.35|0
1622015040000|2021-05-26 07:44:00|4994.43|4994.43|4994.43|4994.43|4994.43|4994.43|4994.43|4994.43|0
1622015050000|2021-05-26 07:44:10|4994.14|4994.14|4994.12|4994.12|4994.14|4994.14|4994.12|4994.12|0
1622022520000|2021-05-26 09:48:40|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|0
1622015070000|2021-05-26 07:44:30|4993.48|4993.48|4993.48|4993.48|4993.48|4993.48|4993.48|4993.48|0
1622022540000|2021-05-26 09:49:00|5010.36|5010.36|5010.36|5010.36|5010.36|5010.36|5010.36|5010.36|0
1622015090000|2021-05-26 07:44:50|4992.54|4992.54|4992.54|4992.54|4992.54|4992.54|4992.54|4992.54|0
1622015100000|2021-05-26 07:45:00|4992.83|4992.83|4992.25|4992.25|4992.83|4992.83|4992.25|4992.25|0
1622022550000|2021-05-26 09:49:10|5011.03|5011.03|5011.01|5011.01|5011.03|5011.03|5010.55|5010.55|0
1622015110000|2021-05-26 07:45:10|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|0
1622022560000|2021-05-26 09:49:20|5011.03|5011.03|5010.09|5010.09|5011.03|5011.03|5010.09|5010.09|0
1622015120000|2021-05-26 07:45:20|4991.46|4991.46|4990.77|4990.77|4991.46|4991.46|4990.77|4990.77|0
1622015130000|2021-05-26 07:45:30|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|4991.05|0
1622022580000|2021-05-26 09:49:40|5009.8|5009.8|5010.09|5010.09|5010.09|5010.09|5009.8|5009.8|0
1622015140000|2021-05-26 07:45:40|4991.29|4991.29|4993.5|4993.5|4993.5|4993.5|4991.29|4991.29|0
1622015150000|2021-05-26 07:45:50|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|4993.29|0
1622022600000|2021-05-26 09:50:00|5010.31|5010.31|5010.6|5010.6|5010.6|5010.6|5010.31|5010.31|0
1622015160000|2021-05-26 07:46:00|4993|4993|4991.56|4991.56|4993|4993|4991.56|4991.56|0
1622015170000|2021-05-26 07:46:10|4991.77|4991.77|4991.77|4991.77|4991.77|4991.77|4991.77|4991.77|0
1622022620000|2021-05-26 09:50:20|5011.05|5011.05|5011.29|5011.29|5011.58|5011.58|5011.05|5011.05|0
1622015180000|2021-05-26 07:46:20|4992.06|4992.06|4993.5|4993.5|4993.98|4993.98|4992.06|4992.06|0
1622015190000|2021-05-26 07:46:30|4993.07|4993.07|4992.33|4992.33|4993.1|4993.1|4992.33|4992.33|0
1622022630000|2021-05-26 09:50:30|5011.58|5011.58|5011.6|5011.6|5011.6|5011.6|5011.58|5011.58|0
1622015200000|2021-05-26 07:46:40|4992.81|4992.81|4995.24|4995.24|4995.24|4995.24|4992.81|4992.81|0
1622022640000|2021-05-26 09:50:40|5011.82|5011.82|5011.72|5011.72|5011.82|5011.82|5011.72|5011.72|0
1622015210000|2021-05-26 07:46:50|4995.45|4995.45|4995.45|4995.45|4995.74|4995.74|4995.45|4995.45|0
1622015220000|2021-05-26 07:47:00|4996.38|4996.38|4995.64|4995.64|4996.38|4996.38|4995.64|4995.64|0
1622022650000|2021-05-26 09:50:50|5011.77|5011.77|5011.82|5011.82|5011.82|5011.82|5011.53|5011.53|0
1622015230000|2021-05-26 07:47:10|4995.93|4995.93|4997.42|4997.42|4997.42|4997.42|4995.93|4995.93|0
1622015240000|2021-05-26 07:47:20|4997.63|4997.63|4999.36|4999.36|4999.36|4999.36|4997.63|4997.63|0
1622022660000|2021-05-26 09:51:00|5011.89|5011.89|5011.88|5011.88|5011.89|5011.89|5011.88|5011.88|0
1622015250000|2021-05-26 07:47:30|4999.58|4999.58|4999.29|4999.29|4999.58|4999.58|4999.29|4999.29|0
1622015260000|2021-05-26 07:47:40|5000.2|5000.2|5000.23|5000.23|5000.68|5000.68|5000.2|5000.2|0
1622022670000|2021-05-26 09:51:10|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|0
1622015270000|2021-05-26 07:47:50|4999.94|4999.94|5000.71|5000.71|5000.71|5000.71|4999.94|4999.94|0
1622022680000|2021-05-26 09:51:20|5012.55|5012.55|5013.05|5013.05|5013.05|5013.05|5012.55|5012.55|0
1622015280000|2021-05-26 07:48:00|5000.92|5000.92|5001.21|5001.21|5001.29|5001.29|5000.92|5000.92|0
1622015290000|2021-05-26 07:48:10|5001.43|5001.43|5001.93|5001.93|5001.93|5001.93|5001.43|5001.43|0
1622022690000|2021-05-26 09:51:30|5012.84|5012.84|5012.58|5012.58|5012.84|5012.84|5012.58|5012.58|0
1622015300000|2021-05-26 07:48:20|5002.15|5002.15|5002|5002|5003.1|5003.1|5001.74|5001.74|0
1622015320000|2021-05-26 07:48:40|5002.29|5002.29|5001.61|5001.61|5003.05|5003.05|5001.61|5001.61|0
1622022710000|2021-05-26 09:51:50|5012.82|5012.82|5012.38|5012.38|5012.82|5012.82|5012.38|5012.38|0
1622015350000|2021-05-26 07:49:10|5000.94|5000.94|5001.18|5001.18|5001.18|5001.18|5000.94|5000.94|0
1622022720000|2021-05-26 09:52:00|5012.14|5012.14|5012.14|5012.14|5012.14|5012.14|5012.14|5012.14|0
1622015360000|2021-05-26 07:49:20|5001.4|5001.4|5001.47|5001.47|5001.47|5001.47|5001.18|5001.18|0
1622015370000|2021-05-26 07:49:30|5001.23|5001.23|5000.37|5000.37|5001.23|5001.23|5000.37|5000.37|0
1622022750000|2021-05-26 09:52:30|5011.57|5011.57|5011.81|5011.81|5011.81|5011.81|5011.57|5011.57|0
1622015380000|2021-05-26 07:49:40|4999.89|4999.89|4999.91|4999.91|4999.91|4999.91|4999.69|4999.69|0
1622015390000|2021-05-26 07:49:50|4999.69|4999.69|4999.68|4999.68|4999.69|4999.69|4999.68|4999.68|0
1622022760000|2021-05-26 09:52:40|5012.09|5012.09|5011.81|5011.81|5012.09|5012.09|5011.81|5011.81|0
1622015400000|2021-05-26 07:50:00|5000.18|5000.18|5000.1|5000.1|5000.18|5000.18|5000.1|5000.1|0
1622022770000|2021-05-26 09:52:50|5011.57|5011.57|5011.3|5011.3|5011.57|5011.57|5011.3|5011.3|0
1622015420000|2021-05-26 07:50:20|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|0
1622015430000|2021-05-26 07:50:30|4998.64|4998.64|4997.58|4997.58|4998.64|4998.64|4997.58|4997.58|0
1622022780000|2021-05-26 09:53:00|5010.29|5010.29|5009.82|5009.82|5010.29|5010.29|5009.82|5009.82|0
1622015440000|2021-05-26 07:50:40|4997.55|4997.55|4997.12|4997.12|4997.55|4997.55|4997.12|4997.12|0
1622022810000|2021-05-26 09:53:30|5009.58|5009.58|5007.27|5007.27|5009.58|5009.58|5007.27|5007.27|0
1622015460000|2021-05-26 07:51:00|4997.33|4997.33|4997.33|4997.33|4997.33|4997.33|4997.33|4997.33|0
1622015470000|2021-05-26 07:51:10|4997.36|4997.36|4996.9|4996.9|4997.36|4997.36|4996.9|4996.9|0
1622022830000|2021-05-26 09:53:50|5006.98|5006.98|5006.98|5006.98|5006.98|5006.98|5006.98|5006.98|0
1622015480000|2021-05-26 07:51:20|4996.69|4996.69|4993.98|4993.98|4996.69|4996.69|4993.98|4993.98|0
1622015490000|2021-05-26 07:51:30|4994.43|4994.43|4993.48|4993.48|4994.43|4994.43|4993.2|4993.2|0
1622022840000|2021-05-26 09:54:00|5006.5|5006.5|5006.26|5006.26|5006.5|5006.5|5006.26|5006.26|0
1622015500000|2021-05-26 07:51:40|4992.96|4992.96|4992.96|4992.96|4992.96|4992.96|4992.96|4992.96|0
1622022850000|2021-05-26 09:54:10|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|0
1622015510000|2021-05-26 07:51:50|4992.67|4992.67|4995.14|4995.14|4995.14|4995.14|4992.67|4992.67|0
1622015520000|2021-05-26 07:52:00|4995.35|4995.35|4996.15|4996.15|4996.15|4996.15|4995.35|4995.35|0
1622022860000|2021-05-26 09:54:20|5006.28|5006.28|5006.28|5006.28|5006.28|5006.28|5006.28|5006.28|0
1622015540000|2021-05-26 07:52:20|4995.93|4995.93|4995.83|4995.83|4996.41|4996.41|4995.83|4995.83|0
1622015550000|2021-05-26 07:52:30|4996.12|4996.12|4996.12|4996.12|4996.12|4996.12|4996.12|4996.12|0
1622022880000|2021-05-26 09:54:40|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|0
1622015560000|2021-05-26 07:52:40|4995.83|4995.83|4994.95|4994.95|4995.83|4995.83|4994.95|4994.95|0
1622015570000|2021-05-26 07:52:50|4995.16|4995.16|4995.93|4995.93|4995.93|4995.93|4995.16|4995.16|0
1622022900000|2021-05-26 09:55:00|5006.53|5006.53|5006.53|5006.53|5006.53|5006.53|5006.53|5006.53|0
1622015580000|2021-05-26 07:53:00|4996.22|4996.22|4996.89|4996.89|4996.89|4996.89|4996.22|4996.22|0
1622015590000|2021-05-26 07:53:10|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|4996.41|0
1622022910000|2021-05-26 09:55:10|5007.29|5007.29|5007.58|5007.58|5007.58|5007.58|5007.29|5007.29|0
1622015600000|2021-05-26 07:53:20|4996.12|4996.12|4995.69|4995.69|4996.12|4996.12|4995.69|4995.69|0
1622015610000|2021-05-26 07:53:30|4995.4|4995.4|4995.09|4995.09|4995.62|4995.62|4995.09|4995.09|0
1622022920000|2021-05-26 09:55:20|5007.54|5007.54|5009.03|5009.03|5009.03|5009.03|5007.54|5007.54|0
1622015620000|2021-05-26 07:53:40|4994.66|4994.66|4994.42|4994.42|4994.66|4994.66|4994.42|4994.42|0
1622015630000|2021-05-26 07:53:50|4994.13|4994.13|4994.13|4994.13|4994.13|4994.13|4994.13|4994.13|0
1622022930000|2021-05-26 09:55:30|5009.32|5009.32|5009.32|5009.32|5009.32|5009.32|5009.32|5009.32|0
1622015640000|2021-05-26 07:54:00|4993.84|4993.84|4993.7|4993.7|4993.84|4993.84|4993.7|4993.7|0
1622015650000|2021-05-26 07:54:10|4993.46|4993.46|4993.7|4993.7|4993.94|4993.94|4993.24|4993.24|0
1622022940000|2021-05-26 09:55:40|5008.82|5008.82|5008.1|5008.1|5008.82|5008.82|5008.1|5008.1|0
1622015660000|2021-05-26 07:54:20|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|0
1622015670000|2021-05-26 07:54:30|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|4992.66|0
1622022960000|2021-05-26 09:56:00|5007.88|5007.88|5008.09|5008.09|5008.36|5008.36|5007.88|5007.88|0
1622015680000|2021-05-26 07:54:40|4992.95|4992.95|4993.46|4993.46|4993.46|4993.46|4992.95|4992.95|0
1622015690000|2021-05-26 07:54:50|4993.94|4993.94|4994.56|4994.56|4994.99|4994.99|4993.94|4993.94|0
1622022980000|2021-05-26 09:56:20|5008.07|5008.07|5009.59|5009.59|5009.88|5009.88|5008.05|5008.05|0
1622015700000|2021-05-26 07:55:00|4995.57|4995.57|4995.57|4995.57|4995.57|4995.57|4995.57|4995.57|0
1622023000000|2021-05-26 09:56:40|5009.35|5009.35|5009.06|5009.06|5009.35|5009.35|5009.06|5009.06|0
1622015720000|2021-05-26 07:55:20|4995.86|4995.86|4995.25|4995.25|4996.34|4996.34|4995.25|4995.25|0
1622015730000|2021-05-26 07:55:30|4994.54|4994.54|4994.54|4994.54|4994.54|4994.54|4994.54|4994.54|0
1622023010000|2021-05-26 09:56:50|5008.77|5008.77|5008.77|5008.77|5008.77|5008.77|5008.77|5008.77|0
1622015740000|2021-05-26 07:55:40|4994.83|4994.83|4994.61|4994.61|4994.83|4994.83|4994.61|4994.61|0
1622015750000|2021-05-26 07:55:50|4994.63|4994.63|4994.47|4994.47|4995.09|4995.09|4994.47|4994.47|0
1622023020000|2021-05-26 09:57:00|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|0
1622015760000|2021-05-26 07:56:00|4993.51|4993.51|4994.03|4994.03|4994.03|4994.03|4993.51|4993.51|0
1622015770000|2021-05-26 07:56:10|4993.8|4993.8|4994.18|4994.18|4994.47|4994.47|4993.8|4993.8|0
1622023040000|2021-05-26 09:57:20|5007.64|5007.64|5007.93|5007.93|5007.93|5007.93|5007.64|5007.64|0
1622015780000|2021-05-26 07:56:20|4994.21|4994.21|4994.24|4994.24|4994.24|4994.24|4994.21|4994.21|0
1622023050000|2021-05-26 09:57:30|5008.17|5008.17|5008.41|5008.41|5008.41|5008.41|5008.17|5008.17|0
1622015790000|2021-05-26 07:56:30|4993.95|4993.95|4993.73|4993.73|4993.95|4993.95|4993.73|4993.73|0
1622015810000|2021-05-26 07:56:50|4993.25|4993.25|4992.67|4992.67|4993.25|4993.25|4992.67|4992.67|0
1622023060000|2021-05-26 09:57:40|5010|5010|5010.69|5010.69|5010.69|5010.69|5009.93|5009.93|0
1622015820000|2021-05-26 07:57:00|4993.49|4993.49|4993.87|4993.87|4994.5|4994.5|4993.49|4993.49|0
1622015830000|2021-05-26 07:57:10|4993.66|4993.66|4994.09|4994.09|4994.09|4994.09|4993.66|4993.66|0
1622023070000|2021-05-26 09:57:50|5010.45|5010.45|5010.67|5010.67|5010.67|5010.67|5010.45|5010.45|0
1622015840000|2021-05-26 07:57:20|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|4993.8|0
1622015850000|2021-05-26 07:57:30|4992.93|4992.93|4992.29|4992.29|4992.93|4992.93|4992.29|4992.29|0
1622023080000|2021-05-26 09:58:00|5010.91|5010.91|5010.91|5010.91|5010.91|5010.91|5010.91|5010.91|0
1622015860000|2021-05-26 07:57:40|4992|4992|4992|4992|4992|4992|4992|4992|0
1622023090000|2021-05-26 09:58:10|5011.2|5011.2|5011.2|5011.2|5011.2|5011.2|5011.2|5011.2|0
1622015880000|2021-05-26 07:58:00|4992.5|4992.5|4992.21|4992.21|4992.5|4992.5|4992.21|4992.21|0
1622015890000|2021-05-26 07:58:10|4992.65|4992.65|4992.72|4992.72|4992.72|4992.72|4992.43|4992.43|0
1622023100000|2021-05-26 09:58:20|5010.96|5010.96|5010.67|5010.67|5010.96|5010.96|5010.67|5010.67|0
1622015910000|2021-05-26 07:58:30|4993.25|4993.25|4993.97|4993.97|4993.97|4993.97|4993.25|4993.25|0
1622015920000|2021-05-26 07:58:40|4994.21|4994.21|4992.26|4992.26|4994.21|4994.21|4992.26|4992.26|0
1622023110000|2021-05-26 09:58:30|5010.38|5010.38|5010.38|5010.38|5010.38|5010.38|5010.38|5010.38|0
1622015930000|2021-05-26 07:58:50|4992.05|4992.05|4992.26|4992.26|4992.5|4992.5|4992.05|4992.05|0
1622015940000|2021-05-26 07:59:00|4992.48|4992.48|4991.77|4991.77|4992.48|4992.48|4991.77|4991.77|0
1622023120000|2021-05-26 09:58:40|5010.62|5010.62|5011.68|5011.68|5011.68|5011.68|5010.62|5010.62|0
1622015950000|2021-05-26 07:59:10|4990.9|4990.9|4990.9|4990.9|4990.9|4990.9|4990.9|4990.9|0
1622023140000|2021-05-26 09:59:00|5011.39|5011.39|5011.37|5011.37|5011.39|5011.39|5011.37|5011.37|0
1622015960000|2021-05-26 07:59:20|4990.32|4990.32|4990.32|4990.32|4990.32|4990.32|4990.32|4990.32|0
1622015970000|2021-05-26 07:59:30|4990.1|4990.1|4990.61|4990.61|4990.61|4990.61|4990.1|4990.1|0
1622023150000|2021-05-26 09:59:10|5011.16|5011.16|5010.87|5010.87|5011.16|5011.16|5010.87|5010.87|0
1622015980000|2021-05-26 07:59:40|4990.18|4990.18|4990.61|4990.61|4990.61|4990.61|4990.18|4990.18|0
1622015990000|2021-05-26 07:59:50|4990.37|4990.37|4989.92|4989.92|4990.37|4990.37|4989.7|4989.7|0
1622023200000|2021-05-26 10:00:00|5011.16|5011.16|5011.35|5011.35|5011.35|5011.35|5011.16|5011.16|0
1622016000000|2021-05-26 08:00:00|4990.13|4990.13|4989.55|4989.55|4990.13|4990.13|4989.55|4989.55|0
1622016010000|2021-05-26 08:00:10|4989.34|4989.34|4989.55|4989.55|4989.55|4989.55|4989.34|4989.34|0
1622023220000|2021-05-26 10:00:20|5011.32|5011.32|5009.06|5009.06|5011.32|5011.32|5009.06|5009.06|0
1622016020000|2021-05-26 08:00:20|4991.4|4991.4|4991.48|4991.48|4991.48|4991.48|4991.19|4991.19|0
1622016030000|2021-05-26 08:00:30|4991.69|4991.69|4992.06|4992.06|4992.06|4992.06|4991.4|4991.4|0
1622023230000|2021-05-26 10:00:30|5008.77|5008.77|5008.77|5008.77|5008.77|5008.77|5008.53|5008.53|0
1622016040000|2021-05-26 08:00:40|4992.54|4992.54|4993.04|4993.04|4993.04|4993.04|4992.54|4992.54|0
1622016050000|2021-05-26 08:00:50|4993.33|4993.33|4995.11|4995.11|4995.11|4995.11|4993.33|4993.33|0
1622023250000|2021-05-26 10:00:50|5009.01|5009.01|5009.3|5009.3|5009.3|5009.3|5009.01|5009.01|0
1622016060000|2021-05-26 08:01:00|4995.59|4995.59|4997.24|4997.24|4997.24|4997.24|4995.59|4995.59|0
1622023310000|2021-05-26 10:01:50|5009.8|5009.8|5010.04|5010.04|5010.04|5010.04|5009.8|5009.8|0
1622016070000|2021-05-26 08:01:10|4997.45|4997.45|4996.83|4996.83|4997.45|4997.45|4996.37|4996.37|0
1622016080000|2021-05-26 08:01:20|4996.54|4996.54|4996.54|4996.54|4996.54|4996.54|4996.54|4996.54|0
1622023320000|2021-05-26 10:02:00|5010.26|5010.26|5010.26|5010.26|5010.26|5010.26|5010.26|5010.26|0
1622016090000|2021-05-26 08:01:30|4996.75|4996.75|4997.23|4997.23|4997.23|4997.23|4996.75|4996.75|0
1622016100000|2021-05-26 08:01:40|4996.99|4996.99|4996.7|4996.7|4996.99|4996.99|4996.7|4996.7|0
1622023330000|2021-05-26 10:02:10|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|0
1622016110000|2021-05-26 08:01:50|4995.6|4995.6|4996.01|4996.01|4996.49|4996.49|4995.6|4995.6|0
1622016130000|2021-05-26 08:02:10|4995.79|4995.79|4995.79|4995.79|4995.79|4995.79|4995.79|4995.79|0
1622023340000|2021-05-26 10:02:20|5010.01|5010.01|5010.01|5010.01|5010.01|5010.01|5010.01|5010.01|0
1622016140000|2021-05-26 08:02:20|4996.03|4996.03|4996.03|4996.03|4996.03|4996.03|4996.03|4996.03|0
1622023350000|2021-05-26 10:02:30|5009.8|5009.8|5009.53|5009.53|5009.8|5009.8|5009.32|5009.32|0
1622016150000|2021-05-26 08:02:30|4995.74|4995.74|4996.99|4996.99|4996.99|4996.99|4995.74|4995.74|0
1622016160000|2021-05-26 08:02:40|4997.28|4997.28|4998.16|4998.16|4998.16|4998.16|4997.28|4997.28|0
1622023390000|2021-05-26 10:03:10|5009.82|5009.82|5011.5|5011.5|5011.5|5011.5|5009.82|5009.82|0
1622016170000|2021-05-26 08:02:50|4998.45|4998.45|4998.45|4998.45|4998.45|4998.45|4998.45|4998.45|0
1622016180000|2021-05-26 08:03:00|4999.17|4999.17|4999.96|4999.96|4999.96|4999.96|4999.17|4999.17|0
1622023400000|2021-05-26 10:03:20|5011.79|5011.79|5011.5|5011.5|5011.79|5011.79|5011.5|5011.5|0
1622016190000|2021-05-26 08:03:10|4999.98|4999.98|5001.15|5001.15|5001.15|5001.15|4999.98|4999.98|0
1622016200000|2021-05-26 08:03:20|5001.39|5001.39|5001.61|5001.61|5001.61|5001.61|5001.39|5001.39|0
1622023440000|2021-05-26 10:04:00|5011.07|5011.07|5011.07|5011.07|5011.07|5011.07|5011.07|5011.07|0
1622016210000|2021-05-26 08:03:30|5001.82|5001.82|5000.65|5000.65|5001.82|5001.82|5000.65|5000.65|0
1622016220000|2021-05-26 08:03:40|5000.19|5000.19|4999.59|4999.59|5000.19|5000.19|4998.66|4998.66|0
1622023450000|2021-05-26 10:04:10|5010.59|5010.59|5011.57|5011.57|5011.57|5011.57|5010.57|5010.57|0
1622016230000|2021-05-26 08:03:50|4999.54|4999.54|5001.26|5001.26|5001.26|5001.26|4999.54|4999.54|0
1622023460000|2021-05-26 10:04:20|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|0
1622016240000|2021-05-26 08:04:00|5001.48|5001.48|5001.48|5001.48|5001.48|5001.48|5001.48|5001.48|0
1622016250000|2021-05-26 08:04:10|5002.25|5002.25|5002.79|5002.79|5002.79|5002.79|5002.25|5002.25|0
1622023470000|2021-05-26 10:04:30|5012.1|5012.1|5011.81|5011.81|5012.1|5012.1|5011.81|5011.81|0
1622016260000|2021-05-26 08:04:20|5003.58|5003.58|5004.01|5004.01|5004.73|5004.73|5003.58|5003.58|0
1622016270000|2021-05-26 08:04:30|5004.3|5004.3|5004.68|5004.68|5004.68|5004.68|5004.01|5004.01|0
1622023480000|2021-05-26 10:04:40|5011.57|5011.57|5011.62|5011.62|5011.62|5011.62|5011.57|5011.57|0
1622016280000|2021-05-26 08:04:40|5004.97|5004.97|5004.37|5004.37|5004.97|5004.97|5004.37|5004.37|0
1622016290000|2021-05-26 08:04:50|5004.13|5004.13|5003.6|5003.6|5004.13|5004.13|5003.6|5003.6|0
1622023500000|2021-05-26 10:05:00|5011.91|5011.91|5011.91|5011.91|5011.91|5011.91|5011.91|5011.91|0
1622016300000|2021-05-26 08:05:00|5003.56|5003.56|5003.61|5003.61|5004.04|5004.04|5003.56|5003.56|0
1622016310000|2021-05-26 08:05:10|5004.07|5004.07|5004.47|5004.47|5004.47|5004.47|5004.07|5004.07|0
1622023520000|2021-05-26 10:05:20|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|0
1622016320000|2021-05-26 08:05:20|5004.53|5004.53|5006.53|5006.53|5006.53|5006.53|5004.53|5004.53|0
1622023530000|2021-05-26 10:05:30|5011.86|5011.86|5012.15|5012.15|5012.15|5012.15|5011.86|5011.86|0
1622016330000|2021-05-26 08:05:30|5006.82|5006.82|5007.2|5007.2|5007.2|5007.2|5006.24|5006.24|0
1622016340000|2021-05-26 08:05:40|5007.41|5007.41|5007.41|5007.41|5007.63|5007.63|5007.41|5007.41|0
1622023540000|2021-05-26 10:05:40|5011.86|5011.86|5011.62|5011.62|5011.86|5011.86|5011.62|5011.62|0
1622016350000|2021-05-26 08:05:50|5007.99|5007.99|5008.97|5008.97|5008.97|5008.97|5007.99|5007.99|0
1622016360000|2021-05-26 08:06:00|5008.4|5008.4|5008.26|5008.26|5008.47|5008.47|5008.26|5008.26|0
1622023570000|2021-05-26 10:06:10|5011.4|5011.4|5011.4|5011.4|5011.4|5011.4|5011.4|5011.4|0
1622016370000|2021-05-26 08:06:10|5007.35|5007.35|5006.77|5006.77|5007.35|5007.35|5006.77|5006.77|0
1622016380000|2021-05-26 08:06:20|5007.35|5007.35|5007.06|5007.06|5007.35|5007.35|5007.06|5007.06|0
1622023580000|2021-05-26 10:06:20|5011.39|5011.39|5011.39|5011.39|5011.39|5011.39|5011.39|5011.39|0
1622016390000|2021-05-26 08:06:30|5007.64|5007.64|5009.32|5009.32|5009.32|5009.32|5007.64|5007.64|0
1622023590000|2021-05-26 10:06:30|5010.93|5010.93|5010.93|5010.93|5010.93|5010.93|5010.93|5010.93|0
1622016400000|2021-05-26 08:06:40|5010.08|5010.08|5011.65|5011.65|5011.65|5011.65|5010.08|5010.08|0
1622016410000|2021-05-26 08:06:50|5011.22|5011.22|5011.23|5011.23|5011.23|5011.23|5011.22|5011.22|0
1622023600000|2021-05-26 10:06:40|5011.15|5011.15|5010.91|5010.91|5011.15|5011.15|5010.91|5010.91|0
1622016420000|2021-05-26 08:07:00|5011.81|5011.81|5012.39|5012.39|5012.39|5012.39|5011.81|5011.81|0
1622016430000|2021-05-26 08:07:10|5013.69|5013.69|5013.76|5013.76|5014.4|5014.4|5013.69|5013.69|0
1622023620000|2021-05-26 10:07:00|5010.43|5010.43|5008.99|5008.99|5010.43|5010.43|5008.97|5008.97|0
1622016440000|2021-05-26 08:07:20|5013.47|5013.47|5013.23|5013.23|5013.47|5013.47|5013.23|5013.23|0
1622016450000|2021-05-26 08:07:30|5013.52|5013.52|5013.52|5013.52|5013.52|5013.52|5013.52|5013.52|0
1622023630000|2021-05-26 10:07:10|5008.55|5008.55|5008.27|5008.27|5008.55|5008.55|5008.27|5008.27|0
1622016470000|2021-05-26 08:07:50|5013.44|5013.44|5014.44|5014.44|5014.44|5014.44|5013.44|5013.44|0
1622023660000|2021-05-26 10:07:40|5008.05|5008.05|5008.05|5008.05|5008.05|5008.05|5008.05|5008.05|0
1622016480000|2021-05-26 08:08:00|5014.22|5014.22|5013.26|5013.26|5014.22|5014.22|5013.26|5013.26|0
1622016490000|2021-05-26 08:08:10|5013.28|5013.28|5014.31|5014.31|5014.31|5014.31|5013.06|5013.06|0
1622023670000|2021-05-26 10:07:50|5007.33|5007.33|5006.8|5006.8|5007.33|5007.33|5006.8|5006.8|0
1622016500000|2021-05-26 08:08:20|5014.02|5014.02|5014.82|5014.82|5014.82|5014.82|5014.02|5014.02|0
1622023700000|2021-05-26 10:08:20|5006.52|5006.52|5006.52|5006.52|5006.52|5006.52|5006.52|5006.52|0
1622016510000|2021-05-26 08:08:30|5015.29|5015.29|5015.87|5015.87|5015.87|5015.87|5015.29|5015.29|0
1622016520000|2021-05-26 08:08:40|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|5016.11|0
1622023710000|2021-05-26 10:08:30|5005.37|5005.37|5005.29|5005.29|5005.37|5005.37|5005.29|5005.29|0
1622016530000|2021-05-26 08:08:50|5016.4|5016.4|5018.78|5018.78|5018.78|5018.78|5016.11|5016.11|0
1622016540000|2021-05-26 08:09:00|5017.32|5017.32|5018.23|5018.23|5018.23|5018.23|5017.32|5017.32|0
1622023720000|2021-05-26 10:08:40|5005.31|5005.31|5005.07|5005.07|5005.31|5005.31|5005.07|5005.07|0
1622016550000|2021-05-26 08:09:10|5018.45|5018.45|5018.97|5018.97|5018.97|5018.97|5018.45|5018.45|0
1622016560000|2021-05-26 08:09:20|5018.99|5018.99|5020.45|5020.45|5020.45|5020.45|5018.99|5018.99|0
1622023730000|2021-05-26 10:08:50|5005.31|5005.31|5005.31|5005.31|5005.31|5005.31|5005.31|5005.31|0
1622016570000|2021-05-26 08:09:30|5021.17|5021.17|5022.9|5022.9|5022.9|5022.9|5021.17|5021.17|0
1622023740000|2021-05-26 10:09:00|5004.88|5004.88|5003.82|5003.82|5004.88|5004.88|5003.82|5003.82|0
1622016580000|2021-05-26 08:09:40|5023.14|5023.14|5024.24|5024.24|5024.24|5024.24|5023.14|5023.14|0
1622016590000|2021-05-26 08:09:50|5023.26|5023.26|5023.04|5023.04|5023.26|5023.26|5023.04|5023.04|0
1622023750000|2021-05-26 10:09:10|5003.58|5003.58|5003.58|5003.58|5003.58|5003.58|5003.58|5003.58|0
1622016600000|2021-05-26 08:10:00|5022.75|5022.75|5021.05|5021.05|5022.75|5022.75|5021.05|5021.05|0
1622023760000|2021-05-26 10:09:20|5003.6|5003.6|5003.6|5003.6|5003.6|5003.6|5003.6|5003.6|0
1622016610000|2021-05-26 08:10:10|5020.47|5020.47|5019.03|5019.03|5020.47|5020.47|5019.03|5019.03|0
1622016620000|2021-05-26 08:10:20|5019.61|5019.61|5020.59|5020.59|5020.59|5020.59|5019.61|5019.61|0
1622023770000|2021-05-26 10:09:30|5003.39|5003.39|5003.1|5003.1|5003.39|5003.39|5003.1|5003.1|0
1622016630000|2021-05-26 08:10:30|5021.29|5021.29|5020.57|5020.57|5021.29|5021.29|5020.57|5020.57|0
1622016640000|2021-05-26 08:10:40|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|5019.85|0
1622023780000|2021-05-26 10:09:40|5003.14|5003.14|5003.64|5003.64|5003.64|5003.64|5003.14|5003.14|0
1622016650000|2021-05-26 08:10:50|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|0
1622016660000|2021-05-26 08:11:00|5021.07|5021.07|5022.05|5022.05|5022.05|5022.05|5021.07|5021.07|0
1622023790000|2021-05-26 10:09:50|5002.93|5002.93|5003.16|5003.16|5003.16|5003.16|5002.93|5002.93|0
1622016670000|2021-05-26 08:11:10|5022.49|5022.49|5022.97|5022.97|5022.97|5022.97|5022.49|5022.49|0
1622016680000|2021-05-26 08:11:20|5023.54|5023.54|5023.02|5023.02|5023.54|5023.54|5023.02|5023.02|0
1622023810000|2021-05-26 10:10:10|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|0
1622016690000|2021-05-26 08:11:30|5023.71|5023.71|5023.71|5023.71|5023.71|5023.71|5023.23|5023.23|0
1622016700000|2021-05-26 08:11:40|5023.23|5023.23|5023.3|5023.3|5023.3|5023.3|5023.23|5023.23|0
1622023830000|2021-05-26 10:10:30|5003.74|5003.74|5003.74|5003.74|5003.74|5003.74|5003.74|5003.74|0
1622016710000|2021-05-26 08:11:50|5023.54|5023.54|5025.15|5025.15|5025.15|5025.15|5023.54|5023.54|0
1622016720000|2021-05-26 08:12:00|5024.86|5024.86|5023.73|5023.73|5025.41|5025.41|5023.73|5023.73|0
1622023850000|2021-05-26 10:10:50|5004.27|5004.27|5004.27|5004.27|5004.27|5004.27|5004.27|5004.27|0
1622016730000|2021-05-26 08:12:10|5024.02|5024.02|5024.05|5024.05|5024.05|5024.05|5024.02|5024.02|0
1622016740000|2021-05-26 08:12:20|5023.05|5023.05|5023.05|5023.05|5023.33|5023.33|5023.05|5023.05|0
1622023860000|2021-05-26 10:11:00|5003.69|5003.69|5003.26|5003.26|5003.69|5003.69|5003.26|5003.26|0
1622016750000|2021-05-26 08:12:30|5023.28|5023.28|5023.28|5023.28|5023.28|5023.28|5022.85|5022.85|0
1622023870000|2021-05-26 10:11:10|5003.21|5003.21|5003.21|5003.21|5003.21|5003.21|5003.21|5003.21|0
1622016760000|2021-05-26 08:12:40|5023.29|5023.29|5023.51|5023.51|5023.51|5023.51|5023.29|5023.29|0
1622016770000|2021-05-26 08:12:50|5024.3|5024.3|5023.6|5023.6|5024.3|5024.3|5023.6|5023.6|0
1622023900000|2021-05-26 10:11:40|5004.08|5004.08|5004.08|5004.08|5004.08|5004.08|5004.08|5004.08|0
1622016780000|2021-05-26 08:13:00|5023.17|5023.17|5021.9|5021.9|5023.17|5023.17|5021.9|5021.9|0
1622016790000|2021-05-26 08:13:10|5022.12|5022.12|5024.59|5024.59|5024.59|5024.59|5022.12|5022.12|0
1622023910000|2021-05-26 10:11:50|5004.8|5004.8|5005.25|5005.25|5005.25|5005.25|5004.8|5004.8|0
1622016800000|2021-05-26 08:13:20|5024.88|5024.88|5024.33|5024.33|5024.88|5024.88|5024.3|5024.3|0
1622023920000|2021-05-26 10:12:00|5005.54|5005.54|5005.54|5005.54|5005.54|5005.54|5005.54|5005.54|0
1622016810000|2021-05-26 08:13:30|5024.62|5024.62|5024.86|5024.86|5024.86|5024.86|5024.33|5024.33|0
1622016820000|2021-05-26 08:13:40|5024.57|5024.57|5026.03|5026.03|5026.03|5026.03|5024.57|5024.57|0
1622023930000|2021-05-26 10:12:10|5004.73|5004.73|5004.73|5004.73|5004.73|5004.73|5004.73|5004.73|0
1622016830000|2021-05-26 08:13:50|5026.56|5026.56|5027.21|5027.21|5027.5|5027.5|5026.56|5026.56|0
1622016840000|2021-05-26 08:14:00|5026.99|5026.99|5026.71|5026.71|5026.99|5026.99|5026.71|5026.71|0
1622023940000|2021-05-26 10:12:20|5004.15|5004.15|5004.15|5004.15|5004.15|5004.15|5004.15|5004.15|0
1622016850000|2021-05-26 08:14:10|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|5026.74|0
1622023950000|2021-05-26 10:12:30|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|0
1622016860000|2021-05-26 08:14:20|5027.03|5027.03|5026.96|5026.96|5027.03|5027.03|5026.74|5026.74|0
1622016870000|2021-05-26 08:14:30|5027.03|5027.03|5028.14|5028.14|5028.38|5028.38|5026.84|5026.84|0
1622023960000|2021-05-26 10:12:40|5004.15|5004.15|5005.28|5005.28|5005.28|5005.28|5003.91|5003.91|0
1622016880000|2021-05-26 08:14:40|5027.9|5027.9|5029.17|5029.17|5030.38|5030.38|5027.9|5027.9|0
1622016890000|2021-05-26 08:14:50|5028.88|5028.88|5029.57|5029.57|5030.17|5030.17|5028.88|5028.88|0
1622023970000|2021-05-26 10:12:50|5006.45|5006.45|5006.44|5006.44|5006.45|5006.45|5006.44|5006.44|0
1622016900000|2021-05-26 08:15:00|5029.8|5029.8|5030.74|5030.74|5031.25|5031.25|5029.8|5029.8|0
1622023990000|2021-05-26 10:13:10|5006.16|5006.16|5004.98|5004.98|5006.16|5006.16|5004.77|5004.77|0
1622016910000|2021-05-26 08:15:10|5029.81|5029.81|5029.57|5029.57|5029.81|5029.81|5029.57|5029.57|0
1622024000000|2021-05-26 10:13:20|5005.46|5005.46|5005.7|5005.7|5005.7|5005.7|5005.46|5005.46|0
1622016920000|2021-05-26 08:15:20|5029.28|5029.28|5029.28|5029.28|5029.28|5029.28|5029.28|5029.28|0
1622024010000|2021-05-26 10:13:30|5005.94|5005.94|5006.16|5006.16|5006.16|5006.16|5005.94|5005.94|0
1622016930000|2021-05-26 08:15:30|5028.58|5028.58|5027.59|5027.59|5028.58|5028.58|5027.3|5027.3|0
1622024020000|2021-05-26 10:13:40|5006.27|5006.27|5006.27|5006.27|5006.27|5006.27|5006.27|5006.27|0
1622016940000|2021-05-26 08:15:40|5027.35|5027.35|5026.24|5026.24|5027.35|5027.35|5026.24|5026.24|0
1622024030000|2021-05-26 10:13:50|5005.98|5005.98|5003.73|5003.73|5005.98|5005.98|5003.73|5003.73|0
1622016950000|2021-05-26 08:15:50|5026|5026|5025.37|5025.37|5026|5026|5025.35|5025.35|0
1622024070000|2021-05-26 10:14:30|5003.08|5003.08|5003.08|5003.08|5003.08|5003.08|5003.08|5003.08|0
1622016960000|2021-05-26 08:16:00|5025.08|5025.08|5025.08|5025.08|5025.66|5025.66|5025.08|5025.08|0
1622024080000|2021-05-26 10:14:40|5003.37|5003.37|5003.37|5003.37|5003.37|5003.37|5003.37|5003.37|0
1622016970000|2021-05-26 08:16:10|5024.43|5024.43|5024.72|5024.72|5024.72|5024.72|5024.43|5024.43|0
1622016980000|2021-05-26 08:16:20|5024.48|5024.48|5024.72|5024.72|5024.72|5024.72|5024.24|5024.24|0
1622024140000|2021-05-26 10:15:40|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|0
1622024150000|2021-05-26 10:15:50|5003.87|5003.87|5004.11|5004.11|5004.11|5004.11|5003.87|5003.87|0
1622016990000|2021-05-26 08:16:30|5025.15|5025.15|5025.11|5025.11|5025.63|5025.63|5025.11|5025.11|0
1622024180000|2021-05-26 10:16:20|5003.58|5003.58|5003.08|5003.08|5003.58|5003.58|5003.08|5003.08|0
1622017000000|2021-05-26 08:16:40|5024.82|5024.82|5024.15|5024.15|5024.82|5024.82|5024.15|5024.15|0
1622017010000|2021-05-26 08:16:50|5024.39|5024.39|5024.02|5024.02|5024.62|5024.62|5024.02|5024.02|0
1622024190000|2021-05-26 10:16:30|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|0
1622017020000|2021-05-26 08:17:00|5024.26|5024.26|5025.32|5025.32|5025.32|5025.32|5024.26|5024.26|0
1622017030000|2021-05-26 08:17:10|5025.61|5025.61|5026.04|5026.04|5026.04|5026.04|5025.32|5025.32|0
1622024200000|2021-05-26 10:16:40|5002.81|5002.81|5002.81|5002.81|5002.81|5002.81|5002.81|5002.81|0
1622017040000|2021-05-26 08:17:20|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|5025.8|0
1622024210000|2021-05-26 10:16:50|5002.52|5002.52|5002.52|5002.52|5002.52|5002.52|5002.52|5002.52|0
1622017060000|2021-05-26 08:17:40|5025.51|5025.51|5025.51|5025.51|5025.51|5025.51|5025.51|5025.51|0
1622017090000|2021-05-26 08:18:10|5025.06|5025.06|5024.48|5024.48|5025.06|5025.06|5024.48|5024.48|0
1622024230000|2021-05-26 10:17:10|5001.15|5001.15|5000.42|5000.42|5001.15|5001.15|5000.18|5000.18|0
1622017110000|2021-05-26 08:18:30|5024.05|5024.05|5024.05|5024.05|5024.05|5024.05|5024.05|5024.05|0
1622017120000|2021-05-26 08:18:40|5023.11|5023.11|5023.03|5023.03|5023.11|5023.11|5023.02|5023.02|0
1622024240000|2021-05-26 10:17:20|5000.2|5000.2|4999.84|4999.84|5000.2|5000.2|4999.63|4999.63|0
1622017140000|2021-05-26 08:19:00|5023.32|5023.32|5023.95|5023.95|5023.95|5023.95|5022.84|5022.84|0
1622024250000|2021-05-26 10:17:30|5000.06|5000.06|4999.63|4999.63|5000.06|5000.06|4999.63|4999.63|0
1622017150000|2021-05-26 08:19:10|5024.24|5024.24|5023.96|5023.96|5024.25|5024.25|5023.68|5023.68|0
1622017170000|2021-05-26 08:19:30|5023.98|5023.98|5024.75|5024.75|5024.75|5024.75|5023.98|5023.98|0
1622024260000|2021-05-26 10:17:40|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|0
1622017180000|2021-05-26 08:19:40|5025.42|5025.42|5026.23|5026.23|5026.23|5026.23|5025.42|5025.42|0
1622017190000|2021-05-26 08:19:50|5026.45|5026.45|5026.16|5026.16|5026.45|5026.45|5026.16|5026.16|0
1622024320000|2021-05-26 10:18:40|4999.3|4999.3|5000.39|5000.39|5000.39|5000.39|4999.28|4999.28|0
1622017200000|2021-05-26 08:20:00|5025.66|5025.66|5025.44|5025.44|5025.66|5025.66|5025.44|5025.44|0
1622024330000|2021-05-26 10:18:50|5000.91|5000.91|5000.41|5000.41|5000.91|5000.91|5000.41|5000.41|0
1622017210000|2021-05-26 08:20:10|5025.87|5025.87|5027.11|5027.11|5027.11|5027.11|5025.87|5025.87|0
1622017220000|2021-05-26 08:20:20|5026.87|5026.87|5026.39|5026.39|5026.97|5026.97|5026.39|5026.39|0
1622024340000|2021-05-26 10:19:00|5000.17|5000.17|4999.88|4999.88|5000.17|5000.17|4999.88|4999.88|0
1622017230000|2021-05-26 08:20:30|5026.68|5026.68|5026.68|5026.68|5026.97|5026.97|5026.39|5026.39|0
1622024380000|2021-05-26 10:19:40|4999.9|4999.9|4999.9|4999.9|4999.9|4999.9|4999.9|4999.9|0
1622017240000|2021-05-26 08:20:40|5026.92|5026.92|5029.53|5029.53|5029.53|5029.53|5026.92|5026.92|0
1622017250000|2021-05-26 08:20:50|5029.82|5029.82|5026.39|5026.39|5029.82|5029.82|5026.39|5026.39|0
1622024390000|2021-05-26 10:19:50|4999.61|4999.61|4999.61|4999.61|4999.61|4999.61|4999.61|4999.61|0
1622017260000|2021-05-26 08:21:00|5026.63|5026.63|5026.63|5026.63|5026.85|5026.85|5026.63|5026.63|0
1622024400000|2021-05-26 10:20:00|4999.39|4999.39|4999.39|4999.39|4999.39|4999.39|4999.39|4999.39|0
1622017270000|2021-05-26 08:21:10|5026.87|5026.87|5028|5028|5028.07|5028.07|5026.63|5026.63|0
1622024410000|2021-05-26 10:20:10|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|0
1622017280000|2021-05-26 08:21:20|5027.79|5027.79|5027.55|5027.55|5028.5|5028.5|5027.33|5027.33|0
1622024430000|2021-05-26 10:20:30|4999.13|4999.13|4999.13|4999.13|4999.13|4999.13|4999.13|4999.13|0
1622017290000|2021-05-26 08:21:30|5028.26|5028.26|5028.26|5028.26|5028.26|5028.26|5028.26|5028.26|0
1622017300000|2021-05-26 08:21:40|5027.97|5027.97|5027.97|5027.97|5027.97|5027.97|5027.97|5027.97|0
1622024440000|2021-05-26 10:20:40|4998.7|4998.7|4997.66|4997.66|4998.7|4998.7|4997.66|4997.66|0
1622017310000|2021-05-26 08:21:50|5027.76|5027.76|5027.76|5027.76|5027.76|5027.76|5027.76|5027.76|0
1622024450000|2021-05-26 10:20:50|4997.44|4997.44|4997.16|4997.16|4997.44|4997.44|4997.16|4997.16|0
1622017330000|2021-05-26 08:22:10|5027.47|5027.47|5027.76|5027.76|5027.76|5027.76|5027.47|5027.47|0
1622017340000|2021-05-26 08:22:20|5027.47|5027.47|5027.01|5027.01|5027.47|5027.47|5027.01|5027.01|0
1622024460000|2021-05-26 10:21:00|4997.11|4997.11|4999.39|4999.39|4999.39|4999.39|4997.11|4997.11|0
1622017350000|2021-05-26 08:22:30|5027.3|5027.3|5027.3|5027.3|5027.3|5027.3|5026.73|5026.73|0
1622017360000|2021-05-26 08:22:40|5027.54|5027.54|5029.37|5029.37|5029.61|5029.61|5027.54|5027.54|0
1622024470000|2021-05-26 10:21:10|4999.15|4999.15|4999.97|4999.97|4999.97|4999.97|4998.91|4998.91|0
1622017370000|2021-05-26 08:22:50|5029.15|5029.15|5029.47|5029.47|5029.9|5029.9|5027.69|5027.69|0
1622024490000|2021-05-26 10:21:30|4999.68|4999.68|4999.97|4999.97|4999.97|4999.97|4999.68|4999.68|0
1622017380000|2021-05-26 08:23:00|5029.9|5029.9|5029.39|5029.39|5029.9|5029.9|5029.15|5029.15|0
1622017390000|2021-05-26 08:23:10|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|5029.68|0
1622024520000|2021-05-26 10:22:00|5000.26|5000.26|5000.55|5000.55|5000.55|5000.55|5000.26|5000.26|0
1622017400000|2021-05-26 08:23:20|5029.39|5029.39|5028.6|5028.6|5029.68|5029.68|5028.6|5028.6|0
1622017410000|2021-05-26 08:23:30|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|0
1622024530000|2021-05-26 10:22:10|5001|5001|5001|5001|5001|5001|5001|5001|0
1622017430000|2021-05-26 08:23:50|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|5028.94|0
1622024540000|2021-05-26 10:22:20|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|0
1622017440000|2021-05-26 08:24:00|5028.65|5028.65|5028.65|5028.65|5028.65|5028.65|5028.65|5028.65|0
1622024550000|2021-05-26 10:22:30|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|0
1622017450000|2021-05-26 08:24:10|5028.36|5028.36|5028.36|5028.36|5028.36|5028.36|5028.36|5028.36|0
1622024570000|2021-05-26 10:22:50|5000.23|5000.23|5000.23|5000.23|5000.23|5000.23|5000.23|5000.23|0
1622017460000|2021-05-26 08:24:20|5028.14|5028.14|5027.35|5027.35|5028.14|5028.14|5027.35|5027.35|0
1622024580000|2021-05-26 10:23:00|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|0
1622017470000|2021-05-26 08:24:30|5027.06|5027.06|5026.34|5026.34|5027.35|5027.35|5026.34|5026.34|0
1622024590000|2021-05-26 10:23:10|4999.35|4999.35|4998.77|4998.77|4999.35|4999.35|4998.77|4998.77|0
1622017480000|2021-05-26 08:24:40|5025.77|5025.77|5025.77|5025.77|5025.77|5025.77|5025.77|5025.77|0
1622024600000|2021-05-26 10:23:20|4999.01|4999.01|5000.52|5000.52|5000.74|5000.74|4999.01|4999.01|0
1622017490000|2021-05-26 08:24:50|5025.55|5025.55|5025.84|5025.84|5025.84|5025.84|5025.55|5025.55|0
1622017500000|2021-05-26 08:25:00|5026.13|5026.13|5026.87|5026.87|5026.87|5026.87|5026.08|5026.08|0
1622024610000|2021-05-26 10:23:30|5000.81|5000.81|5000.81|5000.81|5000.81|5000.81|5000.81|5000.81|0
1622017530000|2021-05-26 08:25:30|5026.13|5026.13|5024.81|5024.81|5026.13|5026.13|5024.81|5024.81|0
1622024630000|2021-05-26 10:23:50|5000.52|5000.52|5000.52|5000.52|5000.52|5000.52|5000.52|5000.52|0
1622017540000|2021-05-26 08:25:40|5024.57|5024.57|5024.57|5024.57|5024.57|5024.57|5024.57|5024.57|0
1622024640000|2021-05-26 10:24:00|5001|5001|5001|5001|5001|5001|5001|5001|0
1622017550000|2021-05-26 08:25:50|5024.86|5024.86|5025.06|5025.06|5025.06|5025.06|5024.57|5024.57|0
1622017570000|2021-05-26 08:26:10|5024.82|5024.82|5023.17|5023.17|5024.82|5024.82|5022.59|5022.59|0
1622024650000|2021-05-26 10:24:10|5001.53|5001.53|5001.24|5001.24|5001.53|5001.53|5001.24|5001.24|0
1622017590000|2021-05-26 08:26:30|5023.15|5023.15|5022.93|5022.93|5023.15|5023.15|5022.93|5022.93|0
1622024680000|2021-05-26 10:24:40|5001.53|5001.53|5001.61|5001.61|5001.61|5001.61|5001.53|5001.53|0
1622017600000|2021-05-26 08:26:40|5022.46|5022.46|5021.88|5021.88|5022.46|5022.46|5021.88|5021.88|0
1622017620000|2021-05-26 08:27:00|5021.64|5021.64|5022.17|5022.17|5022.17|5022.17|5021.64|5021.64|0
1622024700000|2021-05-26 10:25:00|5001.85|5001.85|5002.06|5002.06|5002.06|5002.06|5001.85|5001.85|0
1622017630000|2021-05-26 08:27:10|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|5022.41|0
1622024740000|2021-05-26 10:25:40|5001.3|5001.3|5000.1|5000.1|5001.3|5001.3|4999.86|4999.86|0
1622017640000|2021-05-26 08:27:20|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1622024750000|2021-05-26 10:25:50|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|0
1622017650000|2021-05-26 08:27:30|5023.27|5023.27|5023.44|5023.44|5024.18|5024.18|5023.27|5023.27|0
1622024770000|2021-05-26 10:26:10|5001.32|5001.32|5002.04|5002.04|5002.04|5002.04|5001.32|5001.32|0
1622017660000|2021-05-26 08:27:40|5023.2|5023.2|5022.92|5022.92|5023.2|5023.2|5022.92|5022.92|0
1622024780000|2021-05-26 10:26:20|5002.26|5002.26|5002.97|5002.97|5002.97|5002.97|5002.26|5002.26|0
1622017670000|2021-05-26 08:27:50|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|5023.21|0
1622017680000|2021-05-26 08:28:00|5022.97|5022.97|5022.97|5022.97|5022.97|5022.97|5022.97|5022.97|0
1622024790000|2021-05-26 10:26:30|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|0
1622017690000|2021-05-26 08:28:10|5022.93|5022.93|5020.41|5020.41|5022.93|5022.93|5020.41|5020.41|0
1622024800000|2021-05-26 10:26:40|5003.55|5003.55|5003.55|5003.55|5003.55|5003.55|5003.55|5003.55|0
1622017700000|2021-05-26 08:28:20|5020.19|5020.19|5018.9|5018.9|5020.19|5020.19|5018.9|5018.9|0
1622017710000|2021-05-26 08:28:30|5018.92|5018.92|5019.17|5019.17|5019.45|5019.45|5018.88|5018.88|0
1622024830000|2021-05-26 10:27:10|5003.98|5003.98|5004|5004|5004.24|5004.24|5003.98|5003.98|0
1622017720000|2021-05-26 08:28:40|5019.43|5019.43|5019.14|5019.14|5019.43|5019.43|5019.14|5019.14|0
1622024840000|2021-05-26 10:27:20|5004.29|5004.29|5005.05|5005.05|5005.05|5005.05|5004.29|5004.29|0
1622017730000|2021-05-26 08:28:50|5018.9|5018.9|5017.53|5017.53|5018.9|5018.9|5017.53|5017.53|0
1622024860000|2021-05-26 10:27:40|5005.01|5005.01|5005.05|5005.05|5005.05|5005.05|5005.01|5005.01|0
1622017740000|2021-05-26 08:29:00|5016.96|5016.96|5016.96|5016.96|5017.6|5017.6|5016.96|5016.96|0
1622024870000|2021-05-26 10:27:50|5004.58|5004.58|5003.34|5003.34|5004.58|5004.58|5003.33|5003.33|0
1622017760000|2021-05-26 08:29:20|5016.72|5016.72|5016.72|5016.72|5016.72|5016.72|5016.72|5016.72|0
1622024880000|2021-05-26 10:28:00|5004.16|5004.16|5003.29|5003.29|5004.16|5004.16|5003.29|5003.29|0
1622017770000|2021-05-26 08:29:30|5016.48|5016.48|5016.48|5016.48|5016.48|5016.48|5016.48|5016.48|0
1622017780000|2021-05-26 08:29:40|5015.9|5015.9|5015.9|5015.9|5015.9|5015.9|5015.9|5015.9|0
1622024900000|2021-05-26 10:28:20|5003.08|5003.08|5002.79|5002.79|5003.08|5003.08|5002.79|5002.79|0
1622017800000|2021-05-26 08:30:00|5015.66|5015.66|5018.42|5018.42|5018.42|5018.42|5015.66|5015.66|0
1622024910000|2021-05-26 10:28:30|5002.55|5002.55|5002.29|5002.29|5002.55|5002.55|5002.07|5002.07|0
1622017810000|2021-05-26 08:30:10|5018.64|5018.64|5016.81|5016.81|5018.65|5018.65|5016.81|5016.81|0
1622017820000|2021-05-26 08:30:20|5016.86|5016.86|5017.71|5017.71|5017.71|5017.71|5014.28|5014.28|0
1622024920000|2021-05-26 10:28:40|5002.05|5002.05|5001.76|5001.76|5002.05|5002.05|5001.76|5001.76|0
1622017830000|2021-05-26 08:30:30|5018.29|5018.29|5016.95|5016.95|5018.29|5018.29|5016.95|5016.95|0
1622024940000|2021-05-26 10:29:00|5001.47|5001.47|5001.18|5001.18|5001.47|5001.47|5001.18|5001.18|0
1622017840000|2021-05-26 08:30:40|5016.37|5016.37|5015.65|5015.65|5016.37|5016.37|5015.65|5015.65|0
1622017860000|2021-05-26 08:31:00|5014.06|5014.06|5013.85|5013.85|5014.06|5014.06|5013.85|5013.85|0
1622024950000|2021-05-26 10:29:10|5000.53|5000.53|5000.53|5000.53|5000.53|5000.53|5000.53|5000.53|0
1622017900000|2021-05-26 08:31:40|5014.09|5014.09|5013.85|5013.85|5014.3|5014.3|5013.85|5013.85|0
1622017910000|2021-05-26 08:31:50|5014.14|5014.14|5013.85|5013.85|5014.14|5014.14|5013.85|5013.85|0
1622024960000|2021-05-26 10:29:20|5000.77|5000.77|5000.77|5000.77|5000.77|5000.77|5000.77|5000.77|0
1622017920000|2021-05-26 08:32:00|5014.3|5014.3|5013.63|5013.63|5014.3|5014.3|5013.63|5013.63|0
1622024990000|2021-05-26 10:29:50|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|0
1622017930000|2021-05-26 08:32:10|5014.5|5014.5|5014.83|5014.83|5014.83|5014.83|5014.16|5014.16|0
1622017940000|2021-05-26 08:32:20|5014.82|5014.82|5015.02|5015.02|5015.88|5015.88|5014.82|5014.82|0
1622025000000|2021-05-26 10:30:00|5001.3|5001.3|5002.24|5002.24|5002.24|5002.24|5001.3|5001.3|0
1622017950000|2021-05-26 08:32:30|5013.61|5013.61|5015|5015|5015|5015|5013.61|5013.61|0
1622025020000|2021-05-26 10:30:20|5003|5003|5003|5003|5003|5003|5003|5003|0
1622017960000|2021-05-26 08:32:40|5014.55|5014.55|5015.84|5015.84|5015.84|5015.84|5014.26|5014.26|0
1622025030000|2021-05-26 10:30:30|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|0
1622017970000|2021-05-26 08:32:50|5016.13|5016.13|5015.79|5015.79|5016.89|5016.89|5015.12|5015.12|0
1622025050000|2021-05-26 10:30:50|5003.24|5003.24|5003.5|5003.5|5003.78|5003.78|5003.2|5003.2|0
1622017980000|2021-05-26 08:33:00|5016.03|5016.03|5015.12|5015.12|5016.24|5016.24|5015.12|5015.12|0
1622025060000|2021-05-26 10:31:00|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|0
1622017990000|2021-05-26 08:33:10|5014.83|5014.83|5014.83|5014.83|5014.83|5014.83|5014.83|5014.83|0
1622018020000|2021-05-26 08:33:40|5014.16|5014.16|5013.44|5013.44|5014.47|5014.47|5013.2|5013.2|0
1622025070000|2021-05-26 10:31:10|5003.22|5003.22|5003.22|5003.22|5003.22|5003.22|5003.22|5003.22|0
1622018030000|2021-05-26 08:33:50|5013.15|5013.15|5012.25|5012.25|5013.15|5013.15|5012.25|5012.25|0
1622025090000|2021-05-26 10:31:30|5003.51|5003.51|5003.73|5003.73|5003.73|5003.73|5003.51|5003.51|0
1622018040000|2021-05-26 08:34:00|5012.47|5012.47|5012.47|5012.47|5012.7|5012.7|5012.47|5012.47|0
1622018050000|2021-05-26 08:34:10|5012.75|5012.75|5013.04|5013.04|5014|5014|5012.75|5012.75|0
1622025100000|2021-05-26 10:31:40|5003.44|5003.44|5002.86|5002.86|5003.44|5003.44|5002.57|5002.57|0
1622018060000|2021-05-26 08:34:20|5012.59|5012.59|5013.19|5013.19|5013.19|5013.19|5011.83|5011.83|0
1622025110000|2021-05-26 10:31:50|5003.1|5003.1|5003.4|5003.4|5003.4|5003.4|5003.1|5003.1|0
1622018070000|2021-05-26 08:34:30|5013.77|5013.77|5015.1|5015.1|5015.1|5015.1|5013.77|5013.77|0
1622018080000|2021-05-26 08:34:40|5015.18|5015.18|5017.15|5017.15|5017.17|5017.17|5015.18|5015.18|0
1622025120000|2021-05-26 10:32:00|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|0
1622018090000|2021-05-26 08:34:50|5017.44|5017.44|5017.15|5017.15|5017.44|5017.44|5017.15|5017.15|0
1622025140000|2021-05-26 10:32:20|5003.12|5003.12|5003.31|5003.31|5003.6|5003.6|5003.12|5003.12|0
1622018100000|2021-05-26 08:35:00|5017.19|5017.19|5016.9|5016.9|5017.19|5017.19|5016.9|5016.9|0
1622018110000|2021-05-26 08:35:10|5017.48|5017.48|5015.56|5015.56|5017.48|5017.48|5015.56|5015.56|0
1622025150000|2021-05-26 10:32:30|5003.07|5003.07|5003.15|5003.15|5003.15|5003.15|5002.86|5002.86|0
1622018120000|2021-05-26 08:35:20|5015.27|5015.27|5016.38|5016.38|5016.38|5016.38|5015.27|5015.27|0
1622025170000|2021-05-26 10:32:50|5003.36|5003.36|5003.58|5003.58|5003.58|5003.58|5003.36|5003.36|0
1622018130000|2021-05-26 08:35:30|5016.09|5016.09|5016.07|5016.07|5016.09|5016.09|5015.85|5015.85|0
1622018140000|2021-05-26 08:35:40|5015.63|5015.63|5015.61|5015.61|5015.63|5015.63|5015.61|5015.61|0
1622025180000|2021-05-26 10:33:00|5003.36|5003.36|5003.36|5003.36|5003.36|5003.36|5003.36|5003.36|0
1622018150000|2021-05-26 08:35:50|5015.33|5015.33|5015.3|5015.3|5016.05|5016.05|5015.3|5015.3|0
1622018160000|2021-05-26 08:36:00|5015.59|5015.59|5015.83|5015.83|5015.83|5015.83|5015.59|5015.59|0
1622025190000|2021-05-26 10:33:10|5002.6|5002.6|5002.6|5002.6|5002.6|5002.6|5002.6|5002.6|0
1622018170000|2021-05-26 08:36:10|5016.05|5016.05|5016.62|5016.62|5016.62|5016.62|5016.05|5016.05|0
1622025200000|2021-05-26 10:33:20|5002.56|5002.56|5003.08|5003.08|5003.08|5003.08|5002.56|5002.56|0
1622018190000|2021-05-26 08:36:30|5017.58|5017.58|5019.01|5019.01|5019.08|5019.08|5017.58|5017.58|0
1622025230000|2021-05-26 10:33:50|5002.37|5002.37|5002.15|5002.15|5002.37|5002.37|5002.15|5002.15|0
1622018200000|2021-05-26 08:36:40|5018.72|5018.72|5018.96|5018.96|5018.96|5018.96|5018.72|5018.72|0
1622018210000|2021-05-26 08:36:50|5018.05|5018.05|5017.76|5017.76|5018.05|5018.05|5017.76|5017.76|0
1622025240000|2021-05-26 10:34:00|5001.57|5001.57|5000.11|5000.11|5001.57|5001.57|5000.11|5000.11|0
1622018220000|2021-05-26 08:37:00|5018.96|5018.96|5020.66|5020.66|5020.66|5020.66|5018.96|5018.96|0
1622025260000|2021-05-26 10:34:20|5000.21|5000.21|5000.17|5000.17|5000.21|5000.21|5000.17|5000.17|0
1622018230000|2021-05-26 08:37:10|5021.24|5021.24|5021.48|5021.48|5021.48|5021.48|5021.24|5021.24|0
1622018240000|2021-05-26 08:37:20|5021.69|5021.69|5020.97|5020.97|5021.69|5021.69|5020.97|5020.97|0
1622025280000|2021-05-26 10:34:40|5000.13|5000.13|4999.52|4999.52|5000.17|5000.17|4999.52|4999.52|0
1622018250000|2021-05-26 08:37:30|5020.26|5020.26|5019.68|5019.68|5020.26|5020.26|5019.68|5019.68|0
1622018260000|2021-05-26 08:37:40|5020.26|5020.26|5020.21|5020.21|5020.26|5020.26|5019.97|5019.97|0
1622025290000|2021-05-26 10:34:50|4999.73|4999.73|4999.52|4999.52|4999.73|4999.73|4999.52|4999.52|0
1622018270000|2021-05-26 08:37:50|5020.78|5020.78|5021|5021|5021|5021|5020.78|5020.78|0
1622025300000|2021-05-26 10:35:00|4999.3|4999.3|4998.78|4998.78|4999.3|4999.3|4998.78|4998.78|0
1622018280000|2021-05-26 08:38:00|5021.29|5021.29|5021.24|5021.24|5021.53|5021.53|5021.05|5021.05|0
1622025310000|2021-05-26 10:35:10|4999.26|4999.26|4999.26|4999.26|4999.26|4999.26|4999.26|4999.26|0
1622018290000|2021-05-26 08:38:10|5021.48|5021.48|5021.48|5021.48|5021.48|5021.48|5021.48|5021.48|0
1622025320000|2021-05-26 10:35:20|4999.05|4999.05|4998.47|4998.47|4999.05|4999.05|4998.47|4998.47|0
1622018330000|2021-05-26 08:38:50|5021.26|5021.26|5020.97|5020.97|5021.26|5021.26|5020.97|5020.97|0
1622018340000|2021-05-26 08:39:00|5020.5|5020.5|5018.07|5018.07|5020.5|5020.5|5018.07|5018.07|0
1622025340000|2021-05-26 10:35:40|4998.25|4998.25|4998.25|4998.25|4998.25|4998.25|4998.25|4998.25|0
1622018360000|2021-05-26 08:39:20|5018.36|5018.36|5019.25|5019.25|5019.25|5019.25|5018.07|5018.07|0
1622025360000|2021-05-26 10:36:00|4997.96|4997.96|4996.77|4996.77|4997.96|4997.96|4996.77|4996.77|0
1622018380000|2021-05-26 08:39:40|5019.54|5019.54|5019.82|5019.82|5019.82|5019.82|5019.54|5019.54|0
1622018390000|2021-05-26 08:39:50|5019.54|5019.54|5019.54|5019.54|5019.54|5019.54|5019.54|5019.54|0
1622025370000|2021-05-26 10:36:10|4997.01|4997.01|4997.01|4997.01|4997.01|4997.01|4997.01|4997.01|0
1622018400000|2021-05-26 08:40:00|5019.25|5019.25|5018.29|5018.29|5019.25|5019.25|5018.29|5018.29|0
1622025390000|2021-05-26 10:36:30|4997.3|4997.3|4997.3|4997.3|4997.3|4997.3|4997.3|4997.3|0
1622018410000|2021-05-26 08:40:10|5018|5018|5017.99|5017.99|5018|5018|5017.99|5017.99|0
1622018430000|2021-05-26 08:40:30|5018.28|5018.28|5017.63|5017.63|5018.28|5018.28|5017.63|5017.63|0
1622025400000|2021-05-26 10:36:40|4997.75|4997.75|4997.75|4997.75|4997.97|4997.97|4997.75|4997.75|0
1622018440000|2021-05-26 08:40:40|5017.84|5017.84|5017.12|5017.12|5018.13|5018.13|5017.12|5017.12|0
1622018450000|2021-05-26 08:40:50|5016.64|5016.64|5016.64|5016.64|5016.64|5016.64|5016.64|5016.64|0
1622025420000|2021-05-26 10:37:00|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|0
1622018470000|2021-05-26 08:41:10|5015.97|5015.97|5015.97|5015.97|5015.97|5015.97|5015.97|5015.97|0
1622025450000|2021-05-26 10:37:30|4997.26|4997.26|4997.47|4997.47|4997.47|4997.47|4997.26|4997.26|0
1622018480000|2021-05-26 08:41:20|5016.21|5016.21|5016.21|5016.21|5016.21|5016.21|5016.21|5016.21|0
1622018490000|2021-05-26 08:41:30|5016.72|5016.72|5015.71|5015.71|5016.72|5016.72|5015.71|5015.71|0
1622025460000|2021-05-26 10:37:40|4997.23|4997.23|4997.27|4997.27|4997.27|4997.27|4997.23|4997.23|0
1622018510000|2021-05-26 08:41:50|5015.42|5015.42|5013.62|5013.62|5015.42|5015.42|5013.62|5013.62|0
1622025480000|2021-05-26 10:38:00|4997.24|4997.24|4996.51|4996.51|4997.24|4997.24|4996.51|4996.51|0
1622018520000|2021-05-26 08:42:00|5013.86|5013.86|5011.86|5011.86|5013.86|5013.86|5011.86|5011.86|0
1622025530000|2021-05-26 10:38:50|4996.3|4996.3|4996.3|4996.3|4996.3|4996.3|4996.3|4996.3|0
1622018530000|2021-05-26 08:42:10|5011.57|5011.57|5011.57|5011.57|5011.57|5011.57|5011.57|5011.57|0
1622025540000|2021-05-26 10:39:00|4996.26|4996.26|4997.13|4997.13|4997.13|4997.13|4996.24|4996.24|0
1622018540000|2021-05-26 08:42:20|5011.86|5011.86|5011.57|5011.57|5011.86|5011.86|5011.57|5011.57|0
1622018550000|2021-05-26 08:42:30|5012.02|5012.02|5012.55|5012.55|5012.55|5012.55|5012.02|5012.02|0
1622025550000|2021-05-26 10:39:10|4997.42|4997.42|4998.47|4998.47|4998.47|4998.47|4997.42|4997.42|0
1622018560000|2021-05-26 08:42:40|5012.26|5012.26|5012.26|5012.26|5012.26|5012.26|5012.26|5012.26|0
1622018580000|2021-05-26 08:43:00|5013.75|5013.75|5013.22|5013.22|5013.75|5013.75|5013.22|5013.22|0
1622025570000|2021-05-26 10:39:30|4998.69|4998.69|4998.69|4998.69|4998.69|4998.69|4998.69|4998.69|0
1622018590000|2021-05-26 08:43:10|5012.02|5012.02|5011.73|5011.73|5012.26|5012.26|5011.73|5011.73|0
1622025580000|2021-05-26 10:39:40|4998.65|4998.65|4998.65|4998.65|4998.65|4998.65|4998.65|4998.65|0
1622018600000|2021-05-26 08:43:20|5011.97|5011.97|5011.73|5011.73|5011.97|5011.97|5011.73|5011.73|0
1622018610000|2021-05-26 08:43:30|5012.21|5012.21|5012.79|5012.79|5012.79|5012.79|5012.21|5012.21|0
1622025590000|2021-05-26 10:39:50|4998.36|4998.36|4996.73|4996.73|4998.36|4998.36|4996.73|4996.73|0
1622018620000|2021-05-26 08:43:40|5013.03|5013.03|5014.25|5014.25|5014.25|5014.25|5013.03|5013.03|0
1622018630000|2021-05-26 08:43:50|5013.68|5013.68|5013.68|5013.68|5013.68|5013.68|5013.68|5013.68|0
1622025600000|2021-05-26 10:40:00|4996.76|4996.76|4996.26|4996.26|4996.76|4996.76|4995.97|4995.97|0
1622018640000|2021-05-26 08:44:00|5014.13|5014.13|5014.93|5014.93|5015.16|5015.16|5014.13|5014.13|0
1622018650000|2021-05-26 08:44:10|5014.64|5014.64|5015.94|5015.94|5015.94|5015.94|5014.64|5014.64|0
1622025610000|2021-05-26 10:40:10|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|0
1622018660000|2021-05-26 08:44:20|5015.7|5015.7|5015.48|5015.48|5015.7|5015.7|5015.48|5015.48|0
1622018680000|2021-05-26 08:44:40|5015.19|5015.19|5014.95|5014.95|5015.19|5015.19|5014.95|5014.95|0
1622025700000|2021-05-26 10:41:40|4996.71|4996.71|4996.5|4996.5|4996.71|4996.71|4996.5|4996.5|0
1622018690000|2021-05-26 08:44:50|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|5014.74|0
1622025710000|2021-05-26 10:41:50|4996.21|4996.21|4996.21|4996.21|4996.21|4996.21|4996.21|4996.21|0
1622018700000|2021-05-26 08:45:00|5015.03|5015.03|5015.32|5015.32|5015.32|5015.32|5015.03|5015.03|0
1622018710000|2021-05-26 08:45:10|5015.33|5015.33|5015.09|5015.09|5015.33|5015.33|5015.09|5015.09|0
1622025720000|2021-05-26 10:42:00|4995.99|4995.99|4995.99|4995.99|4995.99|4995.99|4995.99|4995.99|0
1622018720000|2021-05-26 08:45:20|5015.67|5015.67|5015.67|5015.67|5015.67|5015.67|5015.67|5015.67|0
1622018730000|2021-05-26 08:45:30|5015.38|5015.38|5016.13|5016.13|5016.13|5016.13|5015.38|5015.38|0
1622025740000|2021-05-26 10:42:20|4996.23|4996.23|4997.39|4997.39|4997.39|4997.39|4996.23|4996.23|0
1622018740000|2021-05-26 08:45:40|5016.65|5016.65|5016.89|5016.89|5016.89|5016.89|5016.65|5016.65|0
1622018750000|2021-05-26 08:45:50|5016.6|5016.6|5016.57|5016.57|5016.6|5016.6|5016.57|5016.57|0
1622025750000|2021-05-26 10:42:30|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|0
1622018760000|2021-05-26 08:46:00|5016.86|5016.86|5015.13|5015.13|5016.86|5016.86|5015.13|5015.13|0
1622018770000|2021-05-26 08:46:10|5015.71|5015.71|5015.95|5015.95|5015.95|5015.95|5015.71|5015.71|0
1622025760000|2021-05-26 10:42:40|4997.89|4997.89|4997.89|4997.89|4997.89|4997.89|4997.89|4997.89|0
1622018780000|2021-05-26 08:46:20|5015.71|5015.71|5014.85|5014.85|5015.71|5015.71|5014.85|5014.85|0
1622018790000|2021-05-26 08:46:30|5014.56|5014.56|5014.56|5014.56|5014.56|5014.56|5014.56|5014.56|0
1622025770000|2021-05-26 10:42:50|4998.61|4998.61|4999.33|4999.33|4999.33|4999.33|4998.61|4998.61|0
1622018800000|2021-05-26 08:46:40|5014.85|5014.85|5014.61|5014.61|5014.85|5014.85|5014.61|5014.61|0
1622018810000|2021-05-26 08:46:50|5014.32|5014.32|5013.12|5013.12|5014.32|5014.32|5013.12|5013.12|0
1622025790000|2021-05-26 10:43:10|4998.68|4998.68|4998.2|4998.2|4998.68|4998.68|4998.2|4998.2|0
1622018820000|2021-05-26 08:47:00|5012.88|5012.88|5012.09|5012.09|5012.88|5012.88|5012.09|5012.09|0
1622018830000|2021-05-26 08:47:10|5012.07|5012.07|5011.83|5011.83|5012.07|5012.07|5011.83|5011.83|0
1622025800000|2021-05-26 10:43:20|4997.91|4997.91|4997.48|4997.48|4997.91|4997.91|4997.48|4997.48|0
1622018840000|2021-05-26 08:47:20|5011.54|5011.54|5011.25|5011.25|5011.54|5011.54|5011.25|5011.25|0
1622018850000|2021-05-26 08:47:30|5010.68|5010.68|5010.22|5010.22|5010.68|5010.68|5010|5010|0
1622025850000|2021-05-26 10:44:10|4997.94|4997.94|4997.91|4997.91|4998.15|4998.15|4997.91|4997.91|0
1622018870000|2021-05-26 08:47:50|5010.44|5010.44|5010.73|5010.73|5010.73|5010.73|5010.44|5010.44|0
1622025870000|2021-05-26 10:44:30|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|0
1622018880000|2021-05-26 08:48:00|5010.74|5010.74|5010.74|5010.74|5010.74|5010.74|5010.74|5010.74|0
1622018890000|2021-05-26 08:48:10|5010.02|5010.02|5009.78|5009.78|5010.02|5010.02|5009.78|5009.78|0
1622018900000|2021-05-26 08:48:20|5009.76|5009.76|5009.5|5009.5|5009.76|5009.76|5009.5|5009.5|0
1622025910000|2021-05-26 10:45:10|4997.19|4997.19|4997.19|4997.19|4997.19|4997.19|4997.19|4997.19|0
1622018910000|2021-05-26 08:48:30|5008.83|5008.83|5008.54|5008.54|5008.83|5008.83|5008.54|5008.54|0
1622018920000|2021-05-26 08:48:40|5008.76|5008.76|5008.76|5008.76|5008.76|5008.76|5008.76|5008.76|0
1622025930000|2021-05-26 10:45:30|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|0
1622018930000|2021-05-26 08:48:50|5008.11|5008.11|5008.11|5008.11|5008.11|5008.11|5008.11|5008.11|0
1622018940000|2021-05-26 08:49:00|5007.82|5007.82|5006.34|5006.34|5007.82|5007.82|5006.34|5006.34|0
1622025950000|2021-05-26 10:45:50|4996.74|4996.74|4996.5|4996.5|4996.74|4996.74|4996.5|4996.5|0
1622018950000|2021-05-26 08:49:10|5006.58|5006.58|5005.96|5005.96|5006.58|5006.58|5005.67|5005.67|0
1622018960000|2021-05-26 08:49:20|5005.67|5005.67|5005.59|5005.59|5005.67|5005.67|5005.59|5005.59|0
1622025960000|2021-05-26 10:46:00|4996.48|4996.48|4996.24|4996.24|4996.48|4996.48|4996.24|4996.24|0
1622018970000|2021-05-26 08:49:30|5005.3|5005.3|5005.13|5005.13|5005.42|5005.42|5004.84|5004.84|0
1622025980000|2021-05-26 10:46:20|4995.79|4995.79|4995.5|4995.5|4995.79|4995.79|4995.5|4995.5|0
1622018980000|2021-05-26 08:49:40|5005.71|5005.71|5006.74|5006.74|5006.74|5006.74|5005.71|5005.71|0
1622018990000|2021-05-26 08:49:50|5007.03|5007.03|5008.59|5008.59|5008.59|5008.59|5006.74|5006.74|0
1622026000000|2021-05-26 10:46:40|4995.49|4995.49|4995.49|4995.49|4995.49|4995.49|4995.49|4995.49|0
1622019000000|2021-05-26 08:50:00|5009.05|5009.05|5009.55|5009.55|5009.55|5009.55|5009.05|5009.05|0
1622019010000|2021-05-26 08:50:10|5008.98|5008.98|5008.76|5008.76|5008.98|5008.98|5008.76|5008.76|0
1622026010000|2021-05-26 10:46:50|4996.02|4996.02|4995.78|4995.78|4996.02|4996.02|4995.78|4995.78|0
1622019020000|2021-05-26 08:50:20|5008.52|5008.52|5006.29|5006.29|5008.52|5008.52|5006.29|5006.29|0
1622026040000|2021-05-26 10:47:20|4996.02|4996.02|4996.02|4996.02|4996.02|4996.02|4996.02|4996.02|0
1622019030000|2021-05-26 08:50:30|5006.08|5006.08|5005.86|5005.86|5006.08|5006.08|5005.86|5005.86|0
1622019050000|2021-05-26 08:50:50|5005.38|5005.38|5004.28|5004.28|5005.38|5005.38|5004.28|5004.28|0
1622026120000|2021-05-26 10:48:40|4996.47|4996.47|4997.56|4997.56|4997.56|4997.56|4996.47|4996.47|0
1622019060000|2021-05-26 08:51:00|5004.8|5004.8|5004.78|5004.78|5004.8|5004.8|5004.28|5004.28|0
1622019070000|2021-05-26 08:51:10|5004.8|5004.8|5004.51|5004.51|5004.8|5004.8|5004.51|5004.51|0
1622026130000|2021-05-26 10:48:50|4997.77|4997.77|4998.47|4998.47|4998.47|4998.47|4997.77|4997.77|0
1622019090000|2021-05-26 08:51:30|5004.27|5004.27|5002.85|5002.85|5004.27|5004.27|5002.85|5002.85|0
1622019100000|2021-05-26 08:51:40|5002.56|5002.56|5002.35|5002.35|5002.56|5002.56|5002.35|5002.35|0
1622026140000|2021-05-26 10:49:00|4998.25|4998.25|4998.23|4998.23|4998.25|4998.25|4997.99|4997.99|0
1622019110000|2021-05-26 08:51:50|5001.63|5001.63|5001.63|5001.63|5001.63|5001.63|5001.63|5001.63|0
1622019120000|2021-05-26 08:52:00|5001.41|5001.41|4999.77|4999.77|5001.41|5001.41|4999.77|4999.77|0
1622026150000|2021-05-26 10:49:10|4998.21|4998.21|4999.77|4999.77|4999.77|4999.77|4998.21|4998.21|0
1622019130000|2021-05-26 08:52:10|5000|5000|5000.22|5000.22|5000.22|5000.22|5000|5000|0
1622019180000|2021-05-26 08:53:00|5000|5000|4999.79|4999.79|5000|5000|4999.79|4999.79|0
1622026160000|2021-05-26 10:49:20|5000.06|5000.06|4999.2|4999.2|5000.06|5000.06|4999.2|4999.2|0
1622019190000|2021-05-26 08:53:10|4999.77|4999.77|4999.48|4999.48|4999.77|4999.77|4999.48|4999.48|0
1622019200000|2021-05-26 08:53:20|4999.19|4999.19|4999.82|4999.82|4999.82|4999.82|4998.42|4998.42|0
1622026170000|2021-05-26 10:49:30|4999.48|4999.48|5000.23|5000.23|5000.23|5000.23|4999.48|4999.48|0
1622019220000|2021-05-26 08:53:40|5000.1|5000.1|5000.61|5000.61|5000.61|5000.61|5000.1|5000.1|0
1622026180000|2021-05-26 10:49:40|5000.27|5000.27|5000.03|5000.03|5000.27|5000.27|5000|5000|0
1622019230000|2021-05-26 08:53:50|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|0
1622019240000|2021-05-26 08:54:00|5000.8|5000.8|5000.8|5000.8|5000.8|5000.8|5000.8|5000.8|0
1622026190000|2021-05-26 10:49:50|5000.04|5000.04|5000.01|5000.01|5000.04|5000.04|4999.99|4999.99|0
1622019260000|2021-05-26 08:54:20|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|5000.22|0
1622019270000|2021-05-26 08:54:30|4999.74|4999.74|4999.98|4999.98|4999.98|4999.98|4999.74|4999.74|0
1622026240000|2021-05-26 10:50:40|4999.77|4999.77|4999.77|4999.77|5000.2|5000.2|4999.77|4999.77|0
1622019280000|2021-05-26 08:54:40|5000.22|5000.22|5000.51|5000.51|5000.51|5000.51|5000.22|5000.22|0
1622019290000|2021-05-26 08:54:50|5000.75|5000.75|5001.04|5001.04|5001.04|5001.04|5000.75|5000.75|0
1622026250000|2021-05-26 10:50:50|4999.71|4999.71|4999.71|4999.71|4999.71|4999.71|4999.71|4999.71|0
1622019300000|2021-05-26 08:55:00|5001.73|5001.73|5001.71|5001.71|5001.73|5001.73|5001.71|5001.71|0
1622019310000|2021-05-26 08:55:10|5002.74|5002.74|5002.74|5002.74|5002.74|5002.74|5002.74|5002.74|0
1622026260000|2021-05-26 10:51:00|4999.42|4999.42|4999.42|4999.42|4999.42|4999.42|4999.42|4999.42|0
1622019330000|2021-05-26 08:55:30|5002.96|5002.96|5002.76|5002.76|5002.98|5002.98|5002.76|5002.76|0
1622026270000|2021-05-26 10:51:10|4999.4|4999.4|4999.4|4999.4|4999.4|4999.4|4999.4|4999.4|0
1622019340000|2021-05-26 08:55:40|5002.52|5002.52|5003|5003|5003|5003|5002.52|5002.52|0
1622019350000|2021-05-26 08:55:50|5004.01|5004.01|5004.65|5004.65|5004.71|5004.71|5004.01|5004.01|0
1622026290000|2021-05-26 10:51:30|4999.98|4999.98|4999.98|4999.98|4999.98|4999.98|4999.98|4999.98|0
1622019360000|2021-05-26 08:56:00|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|0
1622019370000|2021-05-26 08:56:10|5005.13|5005.13|5006.46|5006.46|5006.46|5006.46|5005.13|5005.13|0
1622026300000|2021-05-26 10:51:40|5000.68|5000.68|5001.18|5001.18|5001.18|5001.18|5000.68|5000.68|0
1622019380000|2021-05-26 08:56:20|5006.49|5006.49|5006.73|5006.73|5006.73|5006.73|5006.49|5006.49|0
1622019390000|2021-05-26 08:56:30|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|0
1622026310000|2021-05-26 10:51:50|5001.66|5001.66|5003.27|5003.27|5003.27|5003.27|5001.66|5001.66|0
1622019420000|2021-05-26 08:57:00|5007.69|5007.69|5007.18|5007.18|5007.69|5007.69|5007.18|5007.18|0
1622026320000|2021-05-26 10:52:00|5003.28|5003.28|5004.05|5004.05|5004.05|5004.05|5003.28|5003.28|0
1622019430000|2021-05-26 08:57:10|5006.89|5006.89|5006.42|5006.42|5006.89|5006.89|5006.42|5006.42|0
1622019440000|2021-05-26 08:57:20|5005.84|5005.84|5004.46|5004.46|5005.84|5005.84|5004.21|5004.21|0
1622026330000|2021-05-26 10:52:10|5004.11|5004.11|5003.6|5003.6|5004.11|5004.11|5003.6|5003.6|0
1622019450000|2021-05-26 08:57:30|5004.22|5004.22|5003.43|5003.43|5004.22|5004.22|5003.21|5003.21|0
1622019470000|2021-05-26 08:57:50|5003.72|5003.72|5003.72|5003.72|5003.72|5003.72|5003.72|5003.72|0
1622026340000|2021-05-26 10:52:20|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|0
1622019480000|2021-05-26 08:58:00|5003.24|5003.24|5003.5|5003.5|5003.72|5003.72|5003.24|5003.24|0
1622019490000|2021-05-26 08:58:10|5003.26|5003.26|5003.55|5003.55|5003.55|5003.55|5003.26|5003.26|0
1622026360000|2021-05-26 10:52:40|5003.32|5003.32|5003.32|5003.32|5003.32|5003.32|5003.32|5003.32|0
1622019500000|2021-05-26 08:58:20|5003.79|5003.79|5003.79|5003.79|5003.79|5003.79|5003.79|5003.79|0
1622019520000|2021-05-26 08:58:40|5004.22|5004.22|5004.22|5004.22|5004.22|5004.22|5004.22|5004.22|0
1622026370000|2021-05-26 10:52:50|5002.53|5002.53|5002.24|5002.24|5002.53|5002.53|5002.24|5002.24|0
1622019530000|2021-05-26 08:58:50|5003.98|5003.98|5004.27|5004.27|5004.27|5004.27|5003.98|5003.98|0
1622026400000|2021-05-26 10:53:20|5001.74|5001.74|5001.1|5001.1|5001.74|5001.74|5001.02|5001.02|0
1622019540000|2021-05-26 08:59:00|5004.06|5004.06|5004.34|5004.34|5004.34|5004.34|5004.06|5004.06|0
1622019550000|2021-05-26 08:59:10|5004.06|5004.06|5005.33|5005.33|5005.33|5005.33|5004.06|5004.06|0
1622026410000|2021-05-26 10:53:30|5001.58|5001.58|5001.58|5001.58|5001.58|5001.58|5001.58|5001.58|0
1622019560000|2021-05-26 08:59:20|5006.43|5006.43|5009.09|5009.09|5009.09|5009.09|5006.43|5006.43|0
1622019570000|2021-05-26 08:59:30|5008.8|5008.8|5008.32|5008.32|5008.8|5008.8|5008.32|5008.32|0
1622026420000|2021-05-26 10:53:40|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|0
1622019590000|2021-05-26 08:59:50|5008.56|5008.56|5009.62|5009.62|5009.62|5009.62|5008.56|5008.56|0
1622026440000|2021-05-26 10:54:00|5001.33|5001.33|5001.33|5001.33|5001.33|5001.33|5001.33|5001.33|0
1622019600000|2021-05-26 09:00:00|5009.83|5009.83|5011.78|5011.78|5011.78|5011.78|5009.83|5009.83|0
1622026450000|2021-05-26 10:54:10|5001.11|5001.11|5001.11|5001.11|5001.11|5001.11|5001.11|5001.11|0
1622019610000|2021-05-26 09:00:10|5012.01|5012.01|5012.86|5012.86|5013.07|5013.07|5012.01|5012.01|0
1622019620000|2021-05-26 09:00:20|5013.94|5013.94|5014.47|5014.47|5014.47|5014.47|5013.7|5013.7|0
1622026470000|2021-05-26 10:54:30|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|0
1622019630000|2021-05-26 09:00:30|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|5014.18|0
1622019640000|2021-05-26 09:00:40|5014.47|5014.47|5014.47|5014.47|5014.47|5014.47|5014.47|5014.47|0
1622026480000|2021-05-26 10:54:40|5000.42|5000.42|5000.42|5000.42|5000.42|5000.42|5000.42|5000.42|0
1622019650000|2021-05-26 09:00:50|5014.71|5014.71|5013.27|5013.27|5014.71|5014.71|5013.27|5013.27|0
1622026490000|2021-05-26 10:54:50|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|0
1622019660000|2021-05-26 09:01:00|5013.51|5013.51|5017.84|5017.84|5017.88|5017.88|5013.51|5013.51|0
1622019670000|2021-05-26 09:01:10|5017.86|5017.86|5018.55|5018.55|5018.55|5018.55|5017.86|5017.86|0
1622026500000|2021-05-26 10:55:00|5000.32|5000.32|5000.08|5000.08|5000.32|5000.32|5000.08|5000.08|0
1622019680000|2021-05-26 09:01:20|5018.79|5018.79|5020.34|5020.34|5020.58|5020.58|5018.79|5018.79|0
1622019690000|2021-05-26 09:01:30|5021.79|5021.79|5022.36|5022.36|5023.03|5023.03|5021.43|5021.43|0
1622026520000|2021-05-26 10:55:20|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|0
1622019700000|2021-05-26 09:01:40|5022.42|5022.42|5023|5023|5023|5023|5022.42|5022.42|0
1622019720000|2021-05-26 09:02:00|5023.01|5023.01|5022.25|5022.25|5023.01|5023.01|5022.25|5022.25|0
1622026540000|2021-05-26 10:55:40|5000.13|5000.13|4999.41|4999.41|5000.13|5000.13|4999.41|4999.41|0
1622019730000|2021-05-26 09:02:10|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|5022.53|0
1622026550000|2021-05-26 10:55:50|4999.19|4999.19|4998.71|4998.71|4999.19|4999.19|4998.71|4998.71|0
1622019740000|2021-05-26 09:02:20|5022.25|5022.25|5021.26|5021.26|5022.25|5022.25|5021.26|5021.26|0
1622026560000|2021-05-26 10:56:00|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|0
1622019750000|2021-05-26 09:02:30|5021.55|5021.55|5021.54|5021.54|5021.55|5021.55|5021.54|5021.54|0
1622019760000|2021-05-26 09:02:40|5023.24|5023.24|5023.74|5023.74|5023.74|5023.74|5023.24|5023.24|0
1622026590000|2021-05-26 10:56:30|4999.24|4999.24|4998.95|4998.95|4999.24|4999.24|4998.95|4998.95|0
1622019770000|2021-05-26 09:02:50|5023.21|5023.21|5021.98|5021.98|5023.21|5023.21|5021.98|5021.98|0
1622019790000|2021-05-26 09:03:10|5022.46|5022.46|5022.68|5022.68|5023.47|5023.47|5022.46|5022.46|0
1622026600000|2021-05-26 10:56:40|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|0
1622019800000|2021-05-26 09:03:20|5022.71|5022.71|5022.71|5022.71|5022.71|5022.71|5022.71|5022.71|0
1622026620000|2021-05-26 10:57:00|5000.42|5000.42|5000.44|5000.44|5000.44|5000.44|5000.2|5000.2|0
1622019820000|2021-05-26 09:03:40|5021.95|5021.95|5021.52|5021.52|5021.95|5021.95|5021.52|5021.52|0
1622019830000|2021-05-26 09:03:50|5021.5|5021.5|5021.16|5021.16|5021.5|5021.5|5021.13|5021.13|0
1622026630000|2021-05-26 10:57:10|5000.2|5000.2|4999.75|4999.75|5000.2|5000.2|4999.75|4999.75|0
1622019850000|2021-05-26 09:04:10|5021.45|5021.45|5021.64|5021.64|5021.64|5021.64|5020.88|5020.88|0
1622019860000|2021-05-26 09:04:20|5021.86|5021.86|5022.15|5022.15|5022.15|5022.15|5021.86|5021.86|0
1622026640000|2021-05-26 10:57:20|4999.46|4999.46|4998.29|4998.29|4999.46|4999.46|4998.29|4998.29|0
1622019870000|2021-05-26 09:04:30|5022.39|5022.39|5022.18|5022.18|5023.21|5023.21|5022.18|5022.18|0
1622019880000|2021-05-26 09:04:40|5021.94|5021.94|5021.3|5021.3|5021.94|5021.94|5021.27|5021.27|0
1622026650000|2021-05-26 10:57:30|4998|4998|4998|4998|4998|4998|4998|4998|0
1622019890000|2021-05-26 09:04:50|5021.59|5021.59|5020.87|5020.87|5021.59|5021.59|5020.87|5020.87|0
1622026660000|2021-05-26 10:57:40|4997.71|4997.71|4997.06|4997.06|4997.71|4997.71|4997.06|4997.06|0
1622019920000|2021-05-26 09:05:20|5020.4|5020.4|5019.24|5019.24|5020.4|5020.4|5019.24|5019.24|0
1622019930000|2021-05-26 09:05:30|5018.38|5018.38|5018.38|5018.38|5018.38|5018.38|5018.38|5018.38|0
1622026670000|2021-05-26 10:57:50|4997.28|4997.28|4997.28|4997.28|4997.28|4997.28|4997.28|4997.28|0
1622019940000|2021-05-26 09:05:40|5018.83|5018.83|5020.03|5020.03|5020.03|5020.03|5018.83|5018.83|0
1622019950000|2021-05-26 09:05:50|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|5019.79|0
1622026680000|2021-05-26 10:58:00|4996.7|4996.7|4996.41|4996.41|4996.7|4996.7|4996.41|4996.41|0
1622019960000|2021-05-26 09:06:00|5020.3|5020.3|5020.22|5020.22|5020.8|5020.8|5020.22|5020.22|0
1622026730000|2021-05-26 10:58:50|4996.19|4996.19|4996.17|4996.17|4996.19|4996.19|4996.16|4996.16|0
1622019970000|2021-05-26 09:06:10|5020.18|5020.18|5020.18|5020.18|5020.18|5020.18|5020.18|5020.18|0
1622019990000|2021-05-26 09:06:30|5020.47|5020.47|5020.51|5020.51|5020.51|5020.51|5020.47|5020.47|0
1622026740000|2021-05-26 10:59:00|4996.2|4996.2|4996.99|4996.99|4996.99|4996.99|4996.2|4996.2|0
1622020020000|2021-05-26 09:07:00|5021.28|5021.28|5021.49|5021.49|5021.49|5021.49|5021.28|5021.28|0
1622020030000|2021-05-26 09:07:10|5021.78|5021.78|5022.57|5022.57|5022.57|5022.57|5021.78|5021.78|0
1622026750000|2021-05-26 10:59:10|4997.04|4997.04|4997.26|4997.26|4997.26|4997.26|4997.04|4997.04|0
1622020050000|2021-05-26 09:07:30|5022.86|5022.86|5022.86|5022.86|5022.86|5022.86|5022.86|5022.86|0
1622026770000|2021-05-26 10:59:30|4997.24|4997.24|4997.96|4997.96|4997.96|4997.96|4997.24|4997.24|0
1622020060000|2021-05-26 09:07:40|5023.44|5023.44|5023.73|5023.73|5023.73|5023.73|5023.44|5023.44|0
1622020070000|2021-05-26 09:07:50|5022.96|5022.96|5022.36|5022.36|5022.96|5022.96|5022.16|5022.16|0
1622026790000|2021-05-26 10:59:50|4998.17|4998.17|4998.46|4998.46|4998.46|4998.46|4998.17|4998.17|0
1622020090000|2021-05-26 09:08:10|5022.93|5022.93|5023.41|5023.41|5023.41|5023.41|5022.65|5022.65|0
1622020100000|2021-05-26 09:08:20|5023.7|5023.7|5023.22|5023.22|5023.7|5023.7|5023.22|5023.22|0
1622026800000|2021-05-26 11:00:00|4998.7|4998.7|4999.16|4999.16|4999.16|4999.16|4998.7|4998.7|0
1622020110000|2021-05-26 09:08:30|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|5022.98|0
1622020120000|2021-05-26 09:08:40|5022.34|5022.34|5021.76|5021.76|5022.34|5022.34|5021.76|5021.76|0
1622026810000|2021-05-26 11:00:10|4998.72|4998.72|4998.17|4998.17|4998.72|4998.72|4997.72|4997.72|0
1622020130000|2021-05-26 09:08:50|5021.47|5021.47|5020.96|5020.96|5021.47|5021.47|5020.94|5020.94|0
1622020140000|2021-05-26 09:09:00|5020.48|5020.48|5018.83|5018.83|5020.48|5020.48|5018.83|5018.83|0
1622026830000|2021-05-26 11:00:30|4998.19|4998.19|4998.19|4998.19|4998.19|4998.19|4998.19|4998.19|0
1622020150000|2021-05-26 09:09:10|5019.48|5019.48|5020.3|5020.3|5020.3|5020.3|5019.48|5019.48|0
1622026850000|2021-05-26 11:00:50|4997.9|4997.9|4997.9|4997.9|4997.9|4997.9|4997.9|4997.9|0
1622020160000|2021-05-26 09:09:20|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|0
1622020180000|2021-05-26 09:09:40|5020.83|5020.83|5020.59|5020.59|5020.83|5020.83|5020.59|5020.59|0
1622026880000|2021-05-26 11:01:20|4997.94|4997.94|4997.01|4997.01|4997.94|4997.94|4997.01|4997.01|0
1622020190000|2021-05-26 09:09:50|5020.37|5020.37|5019.84|5019.84|5020.37|5020.37|5019.84|5019.84|0
1622026890000|2021-05-26 11:01:30|4996.79|4996.79|4996.58|4996.58|4996.79|4996.79|4996.58|4996.58|0
1622020200000|2021-05-26 09:10:00|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|5020.08|0
1622020210000|2021-05-26 09:10:10|5020.09|5020.09|5020.38|5020.38|5020.38|5020.38|5020.09|5020.09|0
1622026900000|2021-05-26 11:01:40|4996.56|4996.56|4996.27|4996.27|4996.56|4996.56|4996.27|4996.27|0
1622020240000|2021-05-26 09:10:40|5020.67|5020.67|5022.44|5022.44|5022.44|5022.44|5020.67|5020.67|0
1622020250000|2021-05-26 09:10:50|5023.16|5023.16|5023.45|5023.45|5023.45|5023.45|5023.16|5023.16|0
1622026910000|2021-05-26 11:01:50|4995.69|4995.69|4995.69|4995.69|4995.69|4995.69|4995.69|4995.69|0
1622020260000|2021-05-26 09:11:00|5023.21|5023.21|5023.62|5023.62|5023.62|5023.62|5023.19|5023.19|0
1622026920000|2021-05-26 11:02:00|4995.67|4995.67|4996.71|4996.71|4996.94|4996.94|4995.67|4995.67|0
1622020270000|2021-05-26 09:11:10|5024.1|5024.1|5024.34|5024.34|5024.34|5024.34|5024.1|5024.1|0
1622020280000|2021-05-26 09:11:20|5023.59|5023.59|5023.59|5023.59|5023.59|5023.59|5023.59|5023.59|0
1622026930000|2021-05-26 11:02:10|4995.94|4995.94|4995.92|4995.92|4996.18|4996.18|4995.72|4995.72|0
1622020290000|2021-05-26 09:11:30|5023.88|5023.88|5023.59|5023.59|5023.88|5023.88|5023.59|5023.59|0
1622020300000|2021-05-26 09:11:40|5023.63|5023.63|5024.06|5024.06|5024.08|5024.08|5023.63|5023.63|0
1622026940000|2021-05-26 11:02:20|4996.5|4996.5|4997.24|4997.24|4997.27|4997.27|4996.5|4996.5|0
1622020310000|2021-05-26 09:11:50|5023.58|5023.58|5023.58|5023.58|5023.58|5023.58|5023.58|5023.58|0
1622020320000|2021-05-26 09:12:00|5023.82|5023.82|5023.58|5023.58|5023.82|5023.82|5023.58|5023.58|0
1622026950000|2021-05-26 11:02:30|4997.3|4997.3|4999.78|4999.78|4999.78|4999.78|4997.3|4997.3|0
1622020330000|2021-05-26 09:12:10|5023.29|5023.29|5024.01|5024.01|5024.01|5024.01|5023.29|5023.29|0
1622020340000|2021-05-26 09:12:20|5023.77|5023.77|5023.1|5023.1|5023.77|5023.77|5023.1|5023.1|0
1622026980000|2021-05-26 11:03:00|5000.02|5000.02|5000.85|5000.85|5000.98|5000.98|5000.02|5000.02|0
1622020350000|2021-05-26 09:12:30|5022.67|5022.67|5022.19|5022.19|5022.72|5022.72|5022.19|5022.19|0
1622020360000|2021-05-26 09:12:40|5021.9|5021.9|5021.18|5021.18|5021.9|5021.9|5021.18|5021.18|0
1622026990000|2021-05-26 11:03:10|5000.84|5000.84|5000.81|5000.81|5000.84|5000.84|5000.81|5000.81|0
1622020380000|2021-05-26 09:13:00|5020.89|5020.89|5021.16|5021.16|5021.16|5021.16|5020.89|5020.89|0
1622020390000|2021-05-26 09:13:10|5020.87|5020.87|5019.23|5019.23|5020.87|5020.87|5019.23|5019.23|0
1622027000000|2021-05-26 11:03:20|5001.68|5001.68|5001.8|5001.8|5001.8|5001.8|5001.68|5001.68|0
1622020410000|2021-05-26 09:13:30|5019.95|5019.95|5020.4|5020.4|5020.4|5020.4|5019.95|5019.95|0
1622020420000|2021-05-26 09:13:40|5020.91|5020.91|5021.05|5021.05|5021.05|5021.05|5020.84|5020.84|0
1622027020000|2021-05-26 11:03:40|5001.78|5001.78|5001.78|5001.78|5001.78|5001.78|5001.78|5001.78|0
1622020430000|2021-05-26 09:13:50|5021.34|5021.34|5021.34|5021.34|5021.34|5021.34|5021.34|5021.34|0
1622027030000|2021-05-26 11:03:50|5001.2|5001.2|5000.15|5000.15|5001.2|5001.2|5000.15|5000.15|0
1622020440000|2021-05-26 09:14:00|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|5020.62|0
1622020460000|2021-05-26 09:14:20|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|5020.58|0
1622027040000|2021-05-26 11:04:00|5000.19|5000.19|4999.95|4999.95|5000.19|5000.19|4999.95|4999.95|0
1622020470000|2021-05-26 09:14:30|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|5020.82|0
1622020480000|2021-05-26 09:14:40|5020.86|5020.86|5020.86|5020.86|5020.86|5020.86|5020.57|5020.57|0
1622027050000|2021-05-26 11:04:10|5000.43|5000.43|5000.72|5000.72|5000.72|5000.72|5000.43|5000.43|0
1622020490000|2021-05-26 09:14:50|5021.53|5021.53|5022.2|5022.2|5022.2|5022.2|5021.53|5021.53|0
1622020510000|2021-05-26 09:15:10|5022.49|5022.49|5020.46|5020.46|5022.49|5022.49|5020.46|5020.46|0
1622027060000|2021-05-26 11:04:20|5001|5001|5001.99|5001.99|5001.99|5001.99|5001|5001|0
1622020520000|2021-05-26 09:15:20|5019.74|5019.74|5018.95|5018.95|5019.74|5019.74|5018.95|5018.95|0
1622027080000|2021-05-26 11:04:40|5001.7|5001.7|5001.7|5001.7|5001.7|5001.7|5001.7|5001.7|0
1622020530000|2021-05-26 09:15:30|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|0
1622020540000|2021-05-26 09:15:40|5019.44|5019.44|5019.44|5019.44|5019.44|5019.44|5019.44|5019.44|0
1622027090000|2021-05-26 11:04:50|5001.48|5001.48|5001|5001|5001.48|5001.48|5001|5001|0
1622020550000|2021-05-26 09:15:50|5019.97|5019.97|5019.97|5019.97|5019.97|5019.97|5019.97|5019.97|0
1622020570000|2021-05-26 09:16:10|5019.25|5019.25|5018.06|5018.06|5019.25|5019.25|5018.06|5018.06|0
1622027110000|2021-05-26 11:05:10|5000.77|5000.77|5001.27|5001.27|5001.27|5001.27|5000.77|5000.77|0
1622020580000|2021-05-26 09:16:20|5017.41|5017.41|5017.07|5017.07|5017.41|5017.41|5016.25|5016.25|0
1622020600000|2021-05-26 09:16:40|5017.1|5017.1|5017.1|5017.1|5017.1|5017.1|5017.1|5017.1|0
1622027120000|2021-05-26 11:05:20|5001.99|5001.99|5001.49|5001.49|5001.99|5001.99|5001.41|5001.41|0
1622020620000|2021-05-26 09:17:00|5017.34|5017.34|5018.93|5018.93|5018.93|5018.93|5017.34|5017.34|0
1622027130000|2021-05-26 11:05:30|5001.47|5001.47|5001.47|5001.47|5001.47|5001.47|5001.47|5001.47|0
1622020630000|2021-05-26 09:17:10|5019.22|5019.22|5019.93|5019.93|5019.93|5019.93|5019.22|5019.22|0
1622020640000|2021-05-26 09:17:20|5020.8|5020.8|5020.51|5020.51|5020.8|5020.8|5020.51|5020.51|0
1622027140000|2021-05-26 11:05:40|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|0
1622020690000|2021-05-26 09:18:10|5019.93|5019.93|5018.56|5018.56|5019.93|5019.93|5018.56|5018.56|0
1622027150000|2021-05-26 11:05:50|5001.23|5001.23|5001.04|5001.04|5001.23|5001.23|5000.75|5000.75|0
1622020700000|2021-05-26 09:18:20|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|5019.07|0
1622020720000|2021-05-26 09:18:40|5018.78|5018.78|5018.49|5018.49|5018.78|5018.78|5018.2|5018.2|0
1622027170000|2021-05-26 11:06:10|5001.07|5001.07|5000.34|5000.34|5001.07|5001.07|5000.34|5000.34|0
1622020730000|2021-05-26 09:18:50|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|0
1622020740000|2021-05-26 09:19:00|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|5019.5|0
1622027200000|2021-05-26 11:06:40|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|0
1622020770000|2021-05-26 09:19:30|5019.52|5019.52|5019.81|5019.81|5019.81|5019.81|5019.52|5019.52|0
1622020780000|2021-05-26 09:19:40|5020.1|5020.1|5020.79|5020.79|5020.79|5020.79|5020.1|5020.1|0
1622027210000|2021-05-26 11:06:50|4999.85|4999.85|4999.85|4999.85|4999.85|4999.85|4999.85|4999.85|0
1622020790000|2021-05-26 09:19:50|5021.51|5021.51|5018.02|5018.02|5021.51|5021.51|5018.02|5018.02|0
1622027230000|2021-05-26 11:07:10|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|0
1622020800000|2021-05-26 09:20:00|5017.73|5017.73|5018.21|5018.21|5018.21|5018.21|5017.73|5017.73|0
1622027240000|2021-05-26 11:07:20|4999.93|4999.93|4999.89|4999.89|5000.46|5000.46|4999.89|4999.89|0
1622020810000|2021-05-26 09:20:10|5018.45|5018.45|5019.82|5019.82|5019.82|5019.82|5018.45|5018.45|0
1622020820000|2021-05-26 09:20:20|5020.75|5020.75|5021.31|5021.31|5021.31|5021.31|5020.73|5020.73|0
1622027250000|2021-05-26 11:07:30|4999.65|4999.65|5000.23|5000.23|5000.23|5000.23|4999.65|4999.65|0
1622020830000|2021-05-26 09:20:30|5021.02|5021.02|5021.71|5021.71|5021.71|5021.71|5021.02|5021.02|0
1622027280000|2021-05-26 11:08:00|4998.93|4998.93|4998.35|4998.35|4998.93|4998.93|4998.35|4998.35|0
1622020850000|2021-05-26 09:20:50|5022|5022|5022|5022|5022|5022|5022|5022|0
1622020860000|2021-05-26 09:21:00|5022.46|5022.46|5023.04|5023.04|5023.04|5023.04|5022.46|5022.46|0
1622027290000|2021-05-26 11:08:10|4998.14|4998.14|4998.86|4998.86|4998.86|4998.86|4998.14|4998.14|0
1622020870000|2021-05-26 09:21:10|5022.75|5022.75|5023.73|5023.73|5023.73|5023.73|5022.75|5022.75|0
1622027300000|2021-05-26 11:08:20|4998.62|4998.62|4998.59|4998.59|4998.83|4998.83|4998.59|4998.59|0
1622020880000|2021-05-26 09:21:20|5024.02|5024.02|5023.51|5023.51|5024.02|5024.02|5023.23|5023.23|0
1622020910000|2021-05-26 09:21:50|5023.57|5023.57|5025.1|5025.1|5025.34|5025.34|5023.57|5023.57|0
1622027310000|2021-05-26 11:08:30|4998.61|4998.61|4998.32|4998.32|4998.61|4998.61|4998.32|4998.32|0
1622020920000|2021-05-26 09:22:00|5025.56|5025.56|5024.81|5024.81|5025.56|5025.56|5024.6|5024.6|0
1622020940000|2021-05-26 09:22:20|5025.75|5025.75|5027.43|5027.43|5027.43|5027.43|5025.75|5025.75|0
1622027330000|2021-05-26 11:08:50|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|0
1622021000000|2021-05-26 09:23:20|5027.72|5027.72|5027.14|5027.14|5027.72|5027.72|5027.14|5027.14|0
1622027340000|2021-05-26 11:09:00|4999.35|4999.35|4999.35|4999.35|4999.35|4999.35|4999.35|4999.35|0
1622021010000|2021-05-26 09:23:30|5026.71|5026.71|5027.11|5027.11|5027.11|5027.11|5025.87|5025.87|0
1622021030000|2021-05-26 09:23:50|5027.33|5027.33|5027.33|5027.33|5027.33|5027.33|5027.33|5027.33|0
1622027350000|2021-05-26 11:09:10|4999.37|4999.37|4999.39|4999.39|4999.39|4999.39|4999.37|4999.37|0
1622021080000|2021-05-26 09:24:40|5027.54|5027.54|5028.29|5028.29|5028.29|5028.29|5027.54|5027.54|0
1622027370000|2021-05-26 11:09:30|4998.64|4998.64|4998.86|4998.86|4998.86|4998.86|4998.64|4998.64|0
1622021100000|2021-05-26 09:25:00|5029.25|5029.25|5029.75|5029.75|5029.78|5029.78|5029.25|5029.25|0
1622021110000|2021-05-26 09:25:10|5029.99|5029.99|5029.54|5029.54|5029.99|5029.99|5029.54|5029.54|0
1622027380000|2021-05-26 11:09:40|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|0
1622021120000|2021-05-26 09:25:20|5029.56|5029.56|5029.66|5029.66|5029.66|5029.66|5029.56|5029.56|0
1622021140000|2021-05-26 09:25:40|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|5029.18|0
1622027400000|2021-05-26 11:10:00|4998.15|4998.15|4998.15|4998.15|4998.15|4998.15|4998.15|4998.15|0
1622021150000|2021-05-26 09:25:50|5029.4|5029.4|5030.69|5030.69|5030.69|5030.69|5029.4|5029.4|0
1622027420000|2021-05-26 11:10:20|4997.86|4997.86|4997.21|4997.21|4997.86|4997.86|4997.21|4997.21|0
1622021160000|2021-05-26 09:26:00|5030.45|5030.45|5029.44|5029.44|5030.45|5030.45|5029.44|5029.44|0
1622021170000|2021-05-26 09:26:10|5028.86|5028.86|5027.14|5027.14|5028.86|5028.86|5027.14|5027.14|0
1622027430000|2021-05-26 11:10:30|4996.49|4996.49|4996.52|4996.52|4996.52|4996.52|4996.28|4996.28|0
1622021190000|2021-05-26 09:26:30|5026.9|5026.9|5026.9|5026.9|5026.9|5026.9|5026.9|5026.9|0
1622027450000|2021-05-26 11:10:50|4996.73|4996.73|4996.52|4996.52|4996.73|4996.73|4996.52|4996.52|0
1622021200000|2021-05-26 09:26:40|5025.94|5025.94|5026.13|5026.13|5026.37|5026.37|5025.94|5025.94|0
1622021210000|2021-05-26 09:26:50|5026.16|5026.16|5026.14|5026.14|5026.16|5026.16|5026.14|5026.14|0
1622027460000|2021-05-26 11:11:00|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|0
1622021220000|2021-05-26 09:27:00|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|5025.85|0
1622027470000|2021-05-26 11:11:10|4996.94|4996.94|4997.44|4997.44|4997.68|4997.68|4996.94|4996.94|0
1622021230000|2021-05-26 09:27:10|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|5026.06|0
1622021240000|2021-05-26 09:27:20|5025.82|5025.82|5025.82|5025.82|5025.82|5025.82|5025.82|5025.82|0
1622027480000|2021-05-26 11:11:20|4997.21|4997.21|4997.42|4997.42|4997.42|4997.42|4997.21|4997.21|0
1622021250000|2021-05-26 09:27:30|5025.59|5025.59|5023.64|5023.64|5025.61|5025.61|5023.64|5023.64|0
1622021270000|2021-05-26 09:27:50|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|0
1622027490000|2021-05-26 11:11:30|4997.39|4997.39|4997.39|4997.39|4997.39|4997.39|4997.39|4997.39|0
1622021280000|2021-05-26 09:28:00|5022.63|5022.63|5021.9|5021.9|5022.63|5022.63|5021.39|5021.39|0
1622021300000|2021-05-26 09:28:20|5022.12|5022.12|5022.12|5022.12|5022.12|5022.12|5022.12|5022.12|0
1622027510000|2021-05-26 11:11:50|4996.74|4996.74|4997.17|4997.17|4997.17|4997.17|4996.74|4996.74|0
1622021310000|2021-05-26 09:28:30|5023.07|5023.07|5023.07|5023.07|5023.07|5023.07|5023.07|5023.07|0
1622021320000|2021-05-26 09:28:40|5022.78|5022.78|5023.89|5023.89|5023.89|5023.89|5022.78|5022.78|0
1622027520000|2021-05-26 11:12:00|4997.65|4997.65|4997.39|4997.39|4997.65|4997.65|4997.39|4997.39|0
1622021330000|2021-05-26 09:28:50|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|0
1622027530000|2021-05-26 11:12:10|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|0
1622021350000|2021-05-26 09:29:10|5024.39|5024.39|5025.26|5025.26|5025.26|5025.26|5024.39|5024.39|0
1622021360000|2021-05-26 09:29:20|5025.48|5025.48|5024.68|5024.68|5026.94|5026.94|5024.68|5024.68|0
1622027540000|2021-05-26 11:12:20|4997.46|4997.46|4998.68|4998.68|4998.68|4998.68|4997.46|4997.46|0
1622021370000|2021-05-26 09:29:30|5024.67|5024.67|5024.67|5024.67|5024.67|5024.67|5024.67|5024.67|0
1622021380000|2021-05-26 09:29:40|5025.39|5025.39|5024.72|5024.72|5025.39|5025.39|5024.69|5024.69|0
1622027550000|2021-05-26 11:12:30|4998.9|4998.9|4998.9|4998.9|4998.9|4998.9|4998.9|4998.9|0
1622021390000|2021-05-26 09:29:50|5024.75|5024.75|5024.24|5024.24|5024.75|5024.75|5024.24|5024.24|0
1622027570000|2021-05-26 11:12:50|4999.12|4999.12|4999.12|4999.12|4999.12|4999.12|4999.12|4999.12|0
1622021400000|2021-05-26 09:30:00|5024|5024|5023.77|5023.77|5024|5024|5023.77|5023.77|0
1622021410000|2021-05-26 09:30:10|5024|5024|5024|5024|5024|5024|5024|5024|0
1622027580000|2021-05-26 11:13:00|4998.9|4998.9|4998.9|4998.9|4999.19|4999.19|4998.9|4998.9|0
1622021420000|2021-05-26 09:30:20|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|5024.22|0
1622027590000|2021-05-26 11:13:10|4999.14|4999.14|4999.81|4999.81|4999.81|4999.81|4999.14|4999.14|0
1622021440000|2021-05-26 09:30:40|5023.93|5023.93|5023.45|5023.45|5023.93|5023.93|5023.45|5023.45|0
1622021470000|2021-05-26 09:31:10|5023.47|5023.47|5023.47|5023.47|5023.47|5023.47|5023.47|5023.47|0
1622027600000|2021-05-26 11:13:20|4999.75|4999.75|5000.31|5000.31|5000.31|5000.31|4999.75|4999.75|0
1622021480000|2021-05-26 09:31:20|5023.5|5023.5|5022.06|5022.06|5023.5|5023.5|5022.06|5022.06|0
1622021500000|2021-05-26 09:31:40|5023.02|5023.02|5023.02|5023.02|5023.02|5023.02|5023.02|5023.02|0
1622027610000|2021-05-26 11:13:30|5000.6|5000.6|5000.37|5000.37|5000.66|5000.66|5000.37|5000.37|0
1622021510000|2021-05-26 09:31:50|5023.74|5023.74|5025.37|5025.37|5025.37|5025.37|5023.74|5023.74|0
1622027620000|2021-05-26 11:13:40|5000.16|5000.16|5000.35|5000.35|5000.35|5000.35|5000.16|5000.16|0
1622021520000|2021-05-26 09:32:00|5025.59|5025.59|5026.31|5026.31|5026.31|5026.31|5025.59|5025.59|0
1622021530000|2021-05-26 09:32:10|5025.73|5025.73|5025.73|5025.73|5025.73|5025.73|5025.73|5025.73|0
1622027630000|2021-05-26 11:13:50|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|0
1622021540000|2021-05-26 09:32:20|5026.21|5026.21|5026.5|5026.5|5026.5|5026.5|5026.21|5026.21|0
1622021550000|2021-05-26 09:32:30|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|5026.26|0
1622027650000|2021-05-26 11:14:10|4999.89|4999.89|4999.89|4999.89|4999.89|4999.89|4999.89|4999.89|0
1622021560000|2021-05-26 09:32:40|5025.97|5025.97|5025.97|5025.97|5025.97|5025.97|5025.97|5025.97|0
1622021570000|2021-05-26 09:32:50|5025.32|5025.32|5025.32|5025.32|5025.32|5025.32|5025.32|5025.32|0
1622027670000|2021-05-26 11:14:30|5000.18|5000.18|5000.18|5000.18|5000.18|5000.18|5000.18|5000.18|0
1622021590000|2021-05-26 09:33:10|5024.74|5024.74|5023.81|5023.81|5024.74|5024.74|5023.81|5023.81|0
1622021600000|2021-05-26 09:33:20|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|5024.1|0
1622027690000|2021-05-26 11:14:50|5000.66|5000.66|5001.07|5001.07|5001.3|5001.3|5000.66|5000.66|0
1622021610000|2021-05-26 09:33:30|5023.81|5023.81|5023.81|5023.81|5023.81|5023.81|5023.81|5023.81|0
1622021620000|2021-05-26 09:33:40|5023.52|5023.52|5022.87|5022.87|5023.52|5023.52|5022.87|5022.87|0
1622027700000|2021-05-26 11:15:00|5001.35|5001.35|5001.21|5001.21|5001.35|5001.35|5001.21|5001.21|0
1622021630000|2021-05-26 09:33:50|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|5022.92|0
1622021650000|2021-05-26 09:34:10|5022.63|5022.63|5021.91|5021.91|5022.63|5022.63|5021.91|5021.91|0
1622027710000|2021-05-26 11:15:10|5001.22|5001.22|5001.22|5001.22|5001.22|5001.22|5001.22|5001.22|0
1622021680000|2021-05-26 09:34:40|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|5021.62|0
1622027720000|2021-05-26 11:15:20|5001.25|5001.25|5001.75|5001.75|5001.75|5001.75|5001.25|5001.25|0
1622021690000|2021-05-26 09:34:50|5022.2|5022.2|5022.2|5022.2|5022.2|5022.2|5022.2|5022.2|0
1622021700000|2021-05-26 09:35:00|5021.69|5021.69|5021.69|5021.69|5021.69|5021.69|5021.69|5021.69|0
1622027730000|2021-05-26 11:15:30|5001.97|5001.97|5001.97|5001.97|5001.97|5001.97|5001.73|5001.73|0
1622021710000|2021-05-26 09:35:10|5021.45|5021.45|5021.47|5021.47|5021.47|5021.47|5021.45|5021.45|0
1622021720000|2021-05-26 09:35:20|5021.76|5021.76|5021.47|5021.47|5021.76|5021.76|5021.47|5021.47|0
1622027740000|2021-05-26 11:15:40|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|0
1622021740000|2021-05-26 09:35:40|5021.45|5021.45|5021.45|5021.45|5021.45|5021.45|5021.45|5021.45|0
1622027760000|2021-05-26 11:16:00|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|0
1622021750000|2021-05-26 09:35:50|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|0
1622021760000|2021-05-26 09:36:00|5021.73|5021.73|5021.73|5021.73|5021.73|5021.73|5021.73|5021.73|0
1622027770000|2021-05-26 11:16:10|5002.44|5002.44|5002.01|5002.01|5002.44|5002.44|5002.01|5002.01|0
1622021770000|2021-05-26 09:36:10|5021.71|5021.71|5021.71|5021.71|5021.71|5021.71|5021.71|5021.71|0
1622021780000|2021-05-26 09:36:20|5021.76|5021.76|5021.28|5021.28|5021.76|5021.76|5021.28|5021.28|0
1622027780000|2021-05-26 11:16:20|5002|5002|5000.54|5000.54|5002|5002|5000.32|5000.32|0
1622021790000|2021-05-26 09:36:30|5021.5|5021.5|5021.21|5021.21|5021.5|5021.5|5021.21|5021.21|0
1622027820000|2021-05-26 11:17:00|5000.32|5000.32|5000.9|5000.9|5000.9|5000.9|5000.32|5000.32|0
1622021800000|2021-05-26 09:36:40|5021.19|5021.19|5021.19|5021.19|5021.19|5021.19|5021.19|5021.19|0
1622021810000|2021-05-26 09:36:50|5020.76|5020.76|5020.76|5020.76|5020.76|5020.76|5020.76|5020.76|0
1622027840000|2021-05-26 11:17:20|5001.11|5001.11|5001.59|5001.59|5001.59|5001.59|5001.11|5001.11|0
1622021820000|2021-05-26 09:37:00|5020.18|5020.18|5019.89|5019.89|5020.18|5020.18|5019.89|5019.89|0
1622021840000|2021-05-26 09:37:20|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|0
1622027850000|2021-05-26 11:17:30|5001.83|5001.83|5002.05|5002.05|5002.05|5002.05|5001.83|5001.83|0
1622021850000|2021-05-26 09:37:30|5019.18|5019.18|5019.1|5019.1|5019.18|5019.18|5018.89|5018.89|0
1622027870000|2021-05-26 11:17:50|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|0
1622021870000|2021-05-26 09:37:50|5019.81|5019.81|5020.05|5020.05|5020.05|5020.05|5019.81|5019.81|0
1622021890000|2021-05-26 09:38:10|5019.62|5019.62|5019.14|5019.14|5019.62|5019.62|5019.14|5019.14|0
1622027880000|2021-05-26 11:18:00|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|0
1622021910000|2021-05-26 09:38:30|5019.43|5019.43|5019.43|5019.43|5019.43|5019.43|5019.43|5019.43|0
1622021920000|2021-05-26 09:38:40|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|0
1622027890000|2021-05-26 11:18:10|5001.24|5001.24|5001.2|5001.2|5001.44|5001.44|5000.79|5000.79|0
1622021930000|2021-05-26 09:38:50|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|5019.65|0
1622021970000|2021-05-26 09:39:30|5019.41|5019.41|5019.41|5019.41|5019.41|5019.41|5019.41|5019.41|0
1622027910000|2021-05-26 11:18:30|5000.96|5000.96|5000.96|5000.96|5000.96|5000.96|5000.96|5000.96|0
1622021990000|2021-05-26 09:39:50|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|5019.42|0
1622022000000|2021-05-26 09:40:00|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|5019.21|0
1622027920000|2021-05-26 11:18:40|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|0
1622022010000|2021-05-26 09:40:10|5019.5|5019.5|5020.7|5020.7|5020.77|5020.77|5019.5|5019.5|0
1622027930000|2021-05-26 11:18:50|5001.32|5001.32|5001.32|5001.32|5001.32|5001.32|5001.32|5001.32|0
1622022060000|2021-05-26 09:41:00|5020.48|5020.48|5018.46|5018.46|5020.48|5020.48|5018.46|5018.46|0
1622022070000|2021-05-26 09:41:10|5018.01|5018.01|5017.53|5017.53|5018.01|5018.01|5017.53|5017.53|0
1622027950000|2021-05-26 11:19:10|5001.61|5001.61|5003.24|5003.24|5003.24|5003.24|5001.61|5001.61|0
1622022090000|2021-05-26 09:41:30|5017.51|5017.51|5017.49|5017.49|5017.51|5017.51|5017.49|5017.49|0
1622022100000|2021-05-26 09:41:40|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|5017.47|0
1622027960000|2021-05-26 11:19:20|5004.1|5004.1|5003.87|5003.87|5004.1|5004.1|5003.87|5003.87|0
1622022110000|2021-05-26 09:41:50|5017.71|5017.71|5018.69|5018.69|5018.69|5018.69|5017.71|5017.71|0
1622022120000|2021-05-26 09:42:00|5019.56|5019.56|5019.27|5019.27|5019.56|5019.56|5019.27|5019.27|0
1622027970000|2021-05-26 11:19:30|5003.65|5003.65|5003.36|5003.36|5003.65|5003.65|5003.36|5003.36|0
1622022130000|2021-05-26 09:42:10|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|5019.26|0
1622027980000|2021-05-26 11:19:40|5003.4|5003.4|5003.67|5003.67|5003.67|5003.67|5003.38|5003.38|0
1622022170000|2021-05-26 09:42:50|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|5018.97|0
1622022180000|2021-05-26 09:43:00|5019.69|5019.69|5019.17|5019.17|5020.12|5020.12|5019.11|5019.11|0
1622027990000|2021-05-26 11:19:50|5003.43|5003.43|5004.68|5004.68|5005.01|5005.01|5003.43|5003.43|0
1622022190000|2021-05-26 09:43:10|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|5019.19|0
1622022210000|2021-05-26 09:43:30|5019.22|5019.22|5019.22|5019.22|5019.22|5019.22|5019.22|5019.22|0
1622028000000|2021-05-26 11:20:00|5004.92|5004.92|5004.9|5004.9|5004.92|5004.92|5004.9|5004.9|0
1622022240000|2021-05-26 09:44:00|5019.21|5019.21|5018.06|5018.06|5019.21|5019.21|5018.06|5018.06|0
1622022250000|2021-05-26 09:44:10|5018.07|5018.07|5018.31|5018.31|5018.31|5018.31|5018.07|5018.07|0
1622028010000|2021-05-26 11:20:10|5005.38|5005.38|5005.36|5005.36|5005.38|5005.38|5005.36|5005.36|0
1622022280000|2021-05-26 09:44:40|5017.98|5017.98|5017.69|5017.69|5017.98|5017.98|5017.69|5017.69|0
1622022290000|2021-05-26 09:44:50|5016.76|5016.76|5016.76|5016.76|5016.76|5016.76|5016.76|5016.76|0
1622028020000|2021-05-26 11:20:20|5005.6|5005.6|5006.03|5006.03|5006.03|5006.03|5005.6|5005.6|0
1622022300000|2021-05-26 09:45:00|5016.74|5016.74|5015.72|5015.72|5017.03|5017.03|5015.72|5015.72|0
1622028030000|2021-05-26 11:20:30|5006.56|5006.56|5006.77|5006.77|5006.77|5006.77|5006.56|5006.56|0
1622022310000|2021-05-26 09:45:10|5015.43|5015.43|5015.43|5015.43|5015.43|5015.43|5015.43|5015.43|0
1622022330000|2021-05-26 09:45:30|5015.14|5015.14|5015.12|5015.12|5015.36|5015.36|5015.12|5015.12|0
1622028040000|2021-05-26 11:20:40|5006.8|5006.8|5006.22|5006.22|5006.8|5006.8|5006.22|5006.22|0
1622022360000|2021-05-26 09:46:00|5014.69|5014.69|5014.77|5014.77|5014.93|5014.93|5014.69|5014.69|0
1622022370000|2021-05-26 09:46:10|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|5014.31|0
1622028050000|2021-05-26 11:20:50|5006.25|5006.25|5006.47|5006.47|5006.47|5006.47|5006.25|5006.25|0
1622022380000|2021-05-26 09:46:20|5014.03|5014.03|5014.05|5014.05|5014.05|5014.05|5014.03|5014.03|0
1622022410000|2021-05-26 09:46:50|5013.57|5013.57|5010.81|5010.81|5013.57|5013.57|5010.26|5010.26|0
1622028060000|2021-05-26 11:21:00|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|0
1622022420000|2021-05-26 09:47:00|5010.75|5010.75|5009.34|5009.34|5010.75|5010.75|5009.07|5009.07|0
1622022430000|2021-05-26 09:47:10|5008.77|5008.77|5009.88|5009.88|5009.88|5009.88|5007.34|5007.34|0
1622028080000|2021-05-26 11:21:20|5005.56|5005.56|5005.56|5005.56|5005.56|5005.56|5005.56|5005.56|0
1622022440000|2021-05-26 09:47:20|5009.59|5009.59|5009.59|5009.59|5009.59|5009.59|5009.59|5009.59|0
1622028090000|2021-05-26 11:21:30|5006.03|5006.03|5006.03|5006.03|5006.03|5006.03|5006.03|5006.03|0
1622022450000|2021-05-26 09:47:30|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|0
1622022460000|2021-05-26 09:47:40|5009.29|5009.29|5009|5009|5009.29|5009.29|5009|5009|0
1622028100000|2021-05-26 11:21:40|5006.47|5006.47|5006.68|5006.68|5007.26|5007.26|5006.47|5006.47|0
1622022470000|2021-05-26 09:47:50|5009.29|5009.29|5009.27|5009.27|5009.29|5009.29|5009.27|5009.27|0
1622022480000|2021-05-26 09:48:00|5009.56|5009.56|5009.56|5009.56|5009.56|5009.56|5009.56|5009.56|0
1622028110000|2021-05-26 11:21:50|5006.67|5006.67|5006.36|5006.36|5006.67|5006.67|5006.36|5006.36|0
1622022490000|2021-05-26 09:48:10|5009.84|5009.84|5010.56|5010.56|5010.56|5010.56|5009.84|5009.84|0
1622022500000|2021-05-26 09:48:20|5010.35|5010.35|5010.56|5010.56|5010.56|5010.56|5010.35|5010.35|0
1622028120000|2021-05-26 11:22:00|5006.6|5006.6|5006.6|5006.6|5006.6|5006.6|5006.6|5006.6|0
1622022520000|2021-05-26 09:48:40|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|0
1622028140000|2021-05-26 11:22:20|5006.36|5006.36|5005.83|5005.83|5006.36|5006.36|5005.83|5005.83|0
1622022540000|2021-05-26 09:49:00|5010.36|5010.36|5010.36|5010.36|5010.36|5010.36|5010.36|5010.36|0
1622022550000|2021-05-26 09:49:10|5011.03|5011.03|5011.01|5011.01|5011.03|5011.03|5010.55|5010.55|0
1622028150000|2021-05-26 11:22:30|5006.05|5006.05|5006.05|5006.05|5006.05|5006.05|5006.05|5006.05|0
1622022560000|2021-05-26 09:49:20|5011.03|5011.03|5010.09|5010.09|5011.03|5011.03|5010.09|5010.09|0
1622022580000|2021-05-26 09:49:40|5009.8|5009.8|5010.09|5010.09|5010.09|5010.09|5009.8|5009.8|0
1622028160000|2021-05-26 11:22:40|5005.99|5005.99|5006.95|5006.95|5006.95|5006.95|5005.99|5005.99|0
1622022600000|2021-05-26 09:50:00|5010.31|5010.31|5010.6|5010.6|5010.6|5010.6|5010.31|5010.31|0
1622028170000|2021-05-26 11:22:50|5006.45|5006.45|5006.47|5006.47|5006.47|5006.47|5006.23|5006.23|0
1622022620000|2021-05-26 09:50:20|5011.05|5011.05|5011.29|5011.29|5011.58|5011.58|5011.05|5011.05|0
1622022630000|2021-05-26 09:50:30|5011.58|5011.58|5011.6|5011.6|5011.6|5011.6|5011.58|5011.58|0
1622028180000|2021-05-26 11:23:00|5006.76|5006.76|5007.24|5007.24|5007.24|5007.24|5006.76|5006.76|0
1622022640000|2021-05-26 09:50:40|5011.82|5011.82|5011.72|5011.72|5011.82|5011.82|5011.72|5011.72|0
1622022650000|2021-05-26 09:50:50|5011.77|5011.77|5011.82|5011.82|5011.82|5011.82|5011.53|5011.53|0
1622028190000|2021-05-26 11:23:10|5007|5007|5007|5007|5007|5007|5007|5007|0
1622022660000|2021-05-26 09:51:00|5011.89|5011.89|5011.88|5011.88|5011.89|5011.89|5011.88|5011.88|0
1622028220000|2021-05-26 11:23:40|5007.29|5007.29|5007|5007|5007.29|5007.29|5007|5007|0
1622022670000|2021-05-26 09:51:10|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|0
1622022680000|2021-05-26 09:51:20|5012.55|5012.55|5013.05|5013.05|5013.05|5013.05|5012.55|5012.55|0
1622028240000|2021-05-26 11:24:00|5007.8|5007.8|5007.79|5007.79|5008.08|5008.08|5007.79|5007.79|0
1622022690000|2021-05-26 09:51:30|5012.84|5012.84|5012.58|5012.58|5012.84|5012.84|5012.58|5012.58|0
1622022710000|2021-05-26 09:51:50|5012.82|5012.82|5012.38|5012.38|5012.82|5012.82|5012.38|5012.38|0
1622028260000|2021-05-26 11:24:20|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|0
1622022720000|2021-05-26 09:52:00|5012.14|5012.14|5012.14|5012.14|5012.14|5012.14|5012.14|5012.14|0
1622022750000|2021-05-26 09:52:30|5011.57|5011.57|5011.81|5011.81|5011.81|5011.81|5011.57|5011.57|0
1622028270000|2021-05-26 11:24:30|5007.07|5007.07|5007.56|5007.56|5007.56|5007.56|5007.07|5007.07|0
1622022760000|2021-05-26 09:52:40|5012.09|5012.09|5011.81|5011.81|5012.09|5012.09|5011.81|5011.81|0
1622022770000|2021-05-26 09:52:50|5011.57|5011.57|5011.3|5011.3|5011.57|5011.57|5011.3|5011.3|0
1622028280000|2021-05-26 11:24:40|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|0
1622022780000|2021-05-26 09:53:00|5010.29|5010.29|5009.82|5009.82|5010.29|5010.29|5009.82|5009.82|0
1622022810000|2021-05-26 09:53:30|5009.58|5009.58|5007.27|5007.27|5009.58|5009.58|5007.27|5007.27|0
1622028290000|2021-05-26 11:24:50|5008.02|5008.02|5008.02|5008.02|5008.02|5008.02|5008.02|5008.02|0
1622022830000|2021-05-26 09:53:50|5006.98|5006.98|5006.98|5006.98|5006.98|5006.98|5006.98|5006.98|0
1622022840000|2021-05-26 09:54:00|5006.5|5006.5|5006.26|5006.26|5006.5|5006.5|5006.26|5006.26|0
1622028300000|2021-05-26 11:25:00|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|0
1622022850000|2021-05-26 09:54:10|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|0
1622028310000|2021-05-26 11:25:10|5008.07|5008.07|5008.31|5008.31|5008.31|5008.31|5008.07|5008.07|0
1622022860000|2021-05-26 09:54:20|5006.28|5006.28|5006.28|5006.28|5006.28|5006.28|5006.28|5006.28|0
1622022880000|2021-05-26 09:54:40|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|5006.24|0
1622028320000|2021-05-26 11:25:20|5008.34|5008.34|5008.63|5008.63|5008.63|5008.63|5008.34|5008.34|0
1622022900000|2021-05-26 09:55:00|5006.53|5006.53|5006.53|5006.53|5006.53|5006.53|5006.53|5006.53|0
1622022910000|2021-05-26 09:55:10|5007.29|5007.29|5007.58|5007.58|5007.58|5007.58|5007.29|5007.29|0
1622028330000|2021-05-26 11:25:30|5008.92|5008.92|5008.34|5008.34|5008.92|5008.92|5008.34|5008.34|0
1622022920000|2021-05-26 09:55:20|5007.54|5007.54|5009.03|5009.03|5009.03|5009.03|5007.54|5007.54|0
1622022930000|2021-05-26 09:55:30|5009.32|5009.32|5009.32|5009.32|5009.32|5009.32|5009.32|5009.32|0
1622028340000|2021-05-26 11:25:40|5008.36|5008.36|5008.1|5008.1|5008.58|5008.58|5008.1|5008.1|0
1622022940000|2021-05-26 09:55:40|5008.82|5008.82|5008.1|5008.1|5008.82|5008.82|5008.1|5008.1|0
1622028350000|2021-05-26 11:25:50|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|0
1622022960000|2021-05-26 09:56:00|5007.88|5007.88|5008.09|5008.09|5008.36|5008.36|5007.88|5007.88|0
1622028360000|2021-05-26 11:26:00|5008.12|5008.12|5008.41|5008.41|5008.41|5008.41|5008.12|5008.12|0
1622022980000|2021-05-26 09:56:20|5008.07|5008.07|5009.59|5009.59|5009.88|5009.88|5008.05|5008.05|0
1622023000000|2021-05-26 09:56:40|5009.35|5009.35|5009.06|5009.06|5009.35|5009.35|5009.06|5009.06|0
1622028370000|2021-05-26 11:26:10|5007.93|5007.93|5008.44|5008.44|5008.44|5008.44|5007.93|5007.93|0
1622023010000|2021-05-26 09:56:50|5008.77|5008.77|5008.77|5008.77|5008.77|5008.77|5008.77|5008.77|0
1622028380000|2021-05-26 11:26:20|5008.15|5008.15|5007.48|5007.48|5008.15|5008.15|5007.48|5007.48|0
1622023020000|2021-05-26 09:57:00|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|0
1622023040000|2021-05-26 09:57:20|5007.64|5007.64|5007.93|5007.93|5007.93|5007.93|5007.64|5007.64|0
1622028390000|2021-05-26 11:26:30|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|0
1622023050000|2021-05-26 09:57:30|5008.17|5008.17|5008.41|5008.41|5008.41|5008.41|5008.17|5008.17|0
1622023060000|2021-05-26 09:57:40|5010|5010|5010.69|5010.69|5010.69|5010.69|5009.93|5009.93|0
1622028410000|2021-05-26 11:26:50|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|0
1622023070000|2021-05-26 09:57:50|5010.45|5010.45|5010.67|5010.67|5010.67|5010.67|5010.45|5010.45|0
1622023080000|2021-05-26 09:58:00|5010.91|5010.91|5010.91|5010.91|5010.91|5010.91|5010.91|5010.91|0
1622028430000|2021-05-26 11:27:10|5008.63|5008.63|5008.63|5008.63|5008.63|5008.63|5008.63|5008.63|0
1622023090000|2021-05-26 09:58:10|5011.2|5011.2|5011.2|5011.2|5011.2|5011.2|5011.2|5011.2|0
1622028440000|2021-05-26 11:27:20|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|0
1622023100000|2021-05-26 09:58:20|5010.96|5010.96|5010.67|5010.67|5010.96|5010.96|5010.67|5010.67|0
1622023110000|2021-05-26 09:58:30|5010.38|5010.38|5010.38|5010.38|5010.38|5010.38|5010.38|5010.38|0
1622028470000|2021-05-26 11:27:50|5007.29|5007.29|5006.83|5006.83|5007.29|5007.29|5006.83|5006.83|0
1622023120000|2021-05-26 09:58:40|5010.62|5010.62|5011.68|5011.68|5011.68|5011.68|5010.62|5010.62|0
1622028480000|2021-05-26 11:28:00|5007.05|5007.05|5007.05|5007.05|5007.05|5007.05|5007.05|5007.05|0
1622023140000|2021-05-26 09:59:00|5011.39|5011.39|5011.37|5011.37|5011.39|5011.39|5011.37|5011.37|0
1622023150000|2021-05-26 09:59:10|5011.16|5011.16|5010.87|5010.87|5011.16|5011.16|5010.87|5010.87|0
1622028490000|2021-05-26 11:28:10|5006.76|5006.76|5006.47|5006.47|5006.76|5006.76|5006.47|5006.47|0
1622023200000|2021-05-26 10:00:00|5011.16|5011.16|5011.35|5011.35|5011.35|5011.35|5011.16|5011.16|0
1622028500000|2021-05-26 11:28:20|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|0
1622023220000|2021-05-26 10:00:20|5011.32|5011.32|5009.06|5009.06|5011.32|5011.32|5009.06|5009.06|0
1622028510000|2021-05-26 11:28:30|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|0
1622023230000|2021-05-26 10:00:30|5008.77|5008.77|5008.77|5008.77|5008.77|5008.77|5008.53|5008.53|0
1622023250000|2021-05-26 10:00:50|5009.01|5009.01|5009.3|5009.3|5009.3|5009.3|5009.01|5009.01|0
1622028530000|2021-05-26 11:28:50|5005.89|5005.89|5007.44|5007.44|5007.44|5007.44|5005.89|5005.89|0
1622023310000|2021-05-26 10:01:50|5009.8|5009.8|5010.04|5010.04|5010.04|5010.04|5009.8|5009.8|0
1622028540000|2021-05-26 11:29:00|5007.66|5007.66|5009.21|5009.21|5009.45|5009.45|5007.44|5007.44|0
1622023320000|2021-05-26 10:02:00|5010.26|5010.26|5010.26|5010.26|5010.26|5010.26|5010.26|5010.26|0
1622023330000|2021-05-26 10:02:10|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|5009.97|0
1622028550000|2021-05-26 11:29:10|5008.52|5008.52|5008.52|5008.52|5008.52|5008.52|5008.52|5008.52|0
1622023340000|2021-05-26 10:02:20|5010.01|5010.01|5010.01|5010.01|5010.01|5010.01|5010.01|5010.01|0
1622023350000|2021-05-26 10:02:30|5009.8|5009.8|5009.53|5009.53|5009.8|5009.8|5009.32|5009.32|0
1622028560000|2021-05-26 11:29:20|5008.81|5008.81|5008.59|5008.59|5008.81|5008.81|5008.59|5008.59|0
1622023390000|2021-05-26 10:03:10|5009.82|5009.82|5011.5|5011.5|5011.5|5011.5|5009.82|5009.82|0
1622028570000|2021-05-26 11:29:30|5008.35|5008.35|5008.35|5008.35|5008.35|5008.35|5008.35|5008.35|0
1622023400000|2021-05-26 10:03:20|5011.79|5011.79|5011.5|5011.5|5011.79|5011.79|5011.5|5011.5|0
1622023440000|2021-05-26 10:04:00|5011.07|5011.07|5011.07|5011.07|5011.07|5011.07|5011.07|5011.07|0
1622028580000|2021-05-26 11:29:40|5007.92|5007.92|5007.11|5007.11|5007.92|5007.92|5007.11|5007.11|0
1622023450000|2021-05-26 10:04:10|5010.59|5010.59|5011.57|5011.57|5011.57|5011.57|5010.57|5010.57|0
1622023460000|2021-05-26 10:04:20|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|5011.81|0
1622028600000|2021-05-26 11:30:00|5006.82|5006.82|5006.6|5006.6|5006.82|5006.82|5006.6|5006.6|0
1622023470000|2021-05-26 10:04:30|5012.1|5012.1|5011.81|5011.81|5012.1|5012.1|5011.81|5011.81|0
1622023480000|2021-05-26 10:04:40|5011.57|5011.57|5011.62|5011.62|5011.62|5011.62|5011.57|5011.57|0
1622028610000|2021-05-26 11:30:10|5006.27|5006.27|5006.56|5006.56|5006.56|5006.56|5006.27|5006.27|0
1622023500000|2021-05-26 10:05:00|5011.91|5011.91|5011.91|5011.91|5011.91|5011.91|5011.91|5011.91|0
1622028620000|2021-05-26 11:30:20|5006.85|5006.85|5006.85|5006.85|5006.85|5006.85|5006.85|5006.85|0
1622023520000|2021-05-26 10:05:20|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|0
1622023530000|2021-05-26 10:05:30|5011.86|5011.86|5012.15|5012.15|5012.15|5012.15|5011.86|5011.86|0
1622028660000|2021-05-26 11:31:00|5006.56|5006.56|5006.35|5006.35|5006.56|5006.56|5006.35|5006.35|0
1622023540000|2021-05-26 10:05:40|5011.86|5011.86|5011.62|5011.62|5011.86|5011.86|5011.62|5011.62|0
1622028680000|2021-05-26 11:31:20|5005.48|5005.48|5004.9|5004.9|5005.48|5005.48|5004.9|5004.9|0
1622023570000|2021-05-26 10:06:10|5011.4|5011.4|5011.4|5011.4|5011.4|5011.4|5011.4|5011.4|0
1622028690000|2021-05-26 11:31:30|5004.61|5004.61|5004.37|5004.37|5004.61|5004.61|5004.37|5004.37|0
1622023580000|2021-05-26 10:06:20|5011.39|5011.39|5011.39|5011.39|5011.39|5011.39|5011.39|5011.39|0
1622023590000|2021-05-26 10:06:30|5010.93|5010.93|5010.93|5010.93|5010.93|5010.93|5010.93|5010.93|0
1622028710000|2021-05-26 11:31:50|5004.66|5004.66|5004.66|5004.66|5004.66|5004.66|5004.66|5004.66|0
1622023600000|2021-05-26 10:06:40|5011.15|5011.15|5010.91|5010.91|5011.15|5011.15|5010.91|5010.91|0
1622023620000|2021-05-26 10:07:00|5010.43|5010.43|5008.99|5008.99|5010.43|5010.43|5008.97|5008.97|0
1622028720000|2021-05-26 11:32:00|5004.9|5004.9|5004.9|5004.9|5005.19|5005.19|5004.9|5004.9|0
1622023630000|2021-05-26 10:07:10|5008.55|5008.55|5008.27|5008.27|5008.55|5008.55|5008.27|5008.27|0
1622023660000|2021-05-26 10:07:40|5008.05|5008.05|5008.05|5008.05|5008.05|5008.05|5008.05|5008.05|0
1622028730000|2021-05-26 11:32:10|5004.61|5004.61|5004.61|5004.61|5004.61|5004.61|5004.61|5004.61|0
1622023670000|2021-05-26 10:07:50|5007.33|5007.33|5006.8|5006.8|5007.33|5007.33|5006.8|5006.8|0
1622028740000|2021-05-26 11:32:20|5004.58|5004.58|5004.58|5004.58|5004.58|5004.58|5004.58|5004.58|0
1622023700000|2021-05-26 10:08:20|5006.52|5006.52|5006.52|5006.52|5006.52|5006.52|5006.52|5006.52|0
1622023710000|2021-05-26 10:08:30|5005.37|5005.37|5005.29|5005.29|5005.37|5005.37|5005.29|5005.29|0
1622028750000|2021-05-26 11:32:30|5004.29|5004.29|5002.11|5002.11|5004.37|5004.37|5002.11|5002.11|0
1622023720000|2021-05-26 10:08:40|5005.31|5005.31|5005.07|5005.07|5005.31|5005.31|5005.07|5005.07|0
1622023730000|2021-05-26 10:08:50|5005.31|5005.31|5005.31|5005.31|5005.31|5005.31|5005.31|5005.31|0
1622028760000|2021-05-26 11:32:40|5002.4|5002.4|5002.21|5002.21|5002.68|5002.68|5002.21|5002.21|0
1622023740000|2021-05-26 10:09:00|5004.88|5004.88|5003.82|5003.82|5004.88|5004.88|5003.82|5003.82|0
1622028770000|2021-05-26 11:32:50|5002.78|5002.78|5002.78|5002.78|5002.78|5002.78|5002.78|5002.78|0
1622023750000|2021-05-26 10:09:10|5003.58|5003.58|5003.58|5003.58|5003.58|5003.58|5003.58|5003.58|0
1622023760000|2021-05-26 10:09:20|5003.6|5003.6|5003.6|5003.6|5003.6|5003.6|5003.6|5003.6|0
1622028780000|2021-05-26 11:33:00|5002.77|5002.77|5002.75|5002.75|5002.77|5002.77|5002.75|5002.75|0
1622023770000|2021-05-26 10:09:30|5003.39|5003.39|5003.1|5003.1|5003.39|5003.39|5003.1|5003.1|0
1622023780000|2021-05-26 10:09:40|5003.14|5003.14|5003.64|5003.64|5003.64|5003.64|5003.14|5003.14|0
1622028790000|2021-05-26 11:33:10|5003.04|5003.04|5003.04|5003.04|5003.04|5003.04|5003.04|5003.04|0
1622023790000|2021-05-26 10:09:50|5002.93|5002.93|5003.16|5003.16|5003.16|5003.16|5002.93|5002.93|0
1622028810000|2021-05-26 11:33:30|5002.75|5002.75|5002.75|5002.75|5002.75|5002.75|5002.75|5002.75|0
1622023810000|2021-05-26 10:10:10|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|0
1622023830000|2021-05-26 10:10:30|5003.74|5003.74|5003.74|5003.74|5003.74|5003.74|5003.74|5003.74|0
1622028820000|2021-05-26 11:33:40|5002.46|5002.46|5002.54|5002.54|5002.54|5002.54|5002.46|5002.46|0
1622023850000|2021-05-26 10:10:50|5004.27|5004.27|5004.27|5004.27|5004.27|5004.27|5004.27|5004.27|0
1622023860000|2021-05-26 10:11:00|5003.69|5003.69|5003.26|5003.26|5003.69|5003.69|5003.26|5003.26|0
1622028830000|2021-05-26 11:33:50|5002.03|5002.03|5001.79|5001.79|5002.03|5002.03|5001.79|5001.79|0
1622023870000|2021-05-26 10:11:10|5003.21|5003.21|5003.21|5003.21|5003.21|5003.21|5003.21|5003.21|0
1622028840000|2021-05-26 11:34:00|5001.58|5001.58|5000.88|5000.88|5001.58|5001.58|5000.88|5000.88|0
1622023900000|2021-05-26 10:11:40|5004.08|5004.08|5004.08|5004.08|5004.08|5004.08|5004.08|5004.08|0
1622023910000|2021-05-26 10:11:50|5004.8|5004.8|5005.25|5005.25|5005.25|5005.25|5004.8|5004.8|0
1622028860000|2021-05-26 11:34:20|5000.86|5000.86|5000.86|5000.86|5000.86|5000.86|5000.86|5000.86|0
1622023920000|2021-05-26 10:12:00|5005.54|5005.54|5005.54|5005.54|5005.54|5005.54|5005.54|5005.54|0
1622023930000|2021-05-26 10:12:10|5004.73|5004.73|5004.73|5004.73|5004.73|5004.73|5004.73|5004.73|0
1622028870000|2021-05-26 11:34:30|5001.34|5001.34|5000.76|5000.76|5001.34|5001.34|5000.76|5000.76|0
1622023940000|2021-05-26 10:12:20|5004.15|5004.15|5004.15|5004.15|5004.15|5004.15|5004.15|5004.15|0
1622023950000|2021-05-26 10:12:30|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|0
1622028880000|2021-05-26 11:34:40|5001.05|5001.05|5000.76|5000.76|5001.05|5001.05|5000.76|5000.76|0
1622023960000|2021-05-26 10:12:40|5004.15|5004.15|5005.28|5005.28|5005.28|5005.28|5003.91|5003.91|0
1622023970000|2021-05-26 10:12:50|5006.45|5006.45|5006.44|5006.44|5006.45|5006.45|5006.44|5006.44|0
1622028890000|2021-05-26 11:34:50|5000.28|5000.28|5001.15|5001.15|5001.15|5001.15|5000.28|5000.28|0
1622023990000|2021-05-26 10:13:10|5006.16|5006.16|5004.98|5004.98|5006.16|5006.16|5004.77|5004.77|0
1622024000000|2021-05-26 10:13:20|5005.46|5005.46|5005.7|5005.7|5005.7|5005.7|5005.46|5005.46|0
1622028900000|2021-05-26 11:35:00|5001.87|5001.87|5002.83|5002.83|5003.57|5003.57|5001.87|5001.87|0
1622024010000|2021-05-26 10:13:30|5005.94|5005.94|5006.16|5006.16|5006.16|5006.16|5005.94|5005.94|0
1622024020000|2021-05-26 10:13:40|5006.27|5006.27|5006.27|5006.27|5006.27|5006.27|5006.27|5006.27|0
1622028910000|2021-05-26 11:35:10|5003.35|5003.35|5003.35|5003.35|5003.35|5003.35|5003.35|5003.35|0
1622024030000|2021-05-26 10:13:50|5005.98|5005.98|5003.73|5003.73|5005.98|5005.98|5003.73|5003.73|0
1622024070000|2021-05-26 10:14:30|5003.08|5003.08|5003.08|5003.08|5003.08|5003.08|5003.08|5003.08|0
1622028920000|2021-05-26 11:35:20|5003.64|5003.64|5004.11|5004.11|5004.11|5004.11|5003.64|5003.64|0
1622028930000|2021-05-26 11:35:30|5003.82|5003.82|5003.87|5003.87|5003.87|5003.87|5003.82|5003.82|0
1622024080000|2021-05-26 10:14:40|5003.37|5003.37|5003.37|5003.37|5003.37|5003.37|5003.37|5003.37|0
1622028940000|2021-05-26 11:35:40|5004.16|5004.16|5004.16|5004.16|5004.16|5004.16|5004.16|5004.16|0
1622024140000|2021-05-26 10:15:40|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|0
1622024150000|2021-05-26 10:15:50|5003.87|5003.87|5004.11|5004.11|5004.11|5004.11|5003.87|5003.87|0
1622028950000|2021-05-26 11:35:50|5004.44|5004.44|5004.44|5004.44|5004.44|5004.44|5004.44|5004.44|0
1622024180000|2021-05-26 10:16:20|5003.58|5003.58|5003.08|5003.08|5003.58|5003.58|5003.08|5003.08|0
1622028960000|2021-05-26 11:36:00|5004.16|5004.16|5006.15|5006.15|5006.63|5006.63|5003.87|5003.87|0
1622024190000|2021-05-26 10:16:30|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|0
1622024200000|2021-05-26 10:16:40|5002.81|5002.81|5002.81|5002.81|5002.81|5002.81|5002.81|5002.81|0
1622028970000|2021-05-26 11:36:10|5005.86|5005.86|5005.81|5005.81|5006.1|5006.1|5005.81|5005.81|0
1622024210000|2021-05-26 10:16:50|5002.52|5002.52|5002.52|5002.52|5002.52|5002.52|5002.52|5002.52|0
1622024230000|2021-05-26 10:17:10|5001.15|5001.15|5000.42|5000.42|5001.15|5001.15|5000.18|5000.18|0
1622028990000|2021-05-26 11:36:30|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|0
1622024240000|2021-05-26 10:17:20|5000.2|5000.2|4999.84|4999.84|5000.2|5000.2|4999.63|4999.63|0
1622024250000|2021-05-26 10:17:30|5000.06|5000.06|4999.63|4999.63|5000.06|5000.06|4999.63|4999.63|0
1622029000000|2021-05-26 11:36:40|5005.07|5005.07|5005.07|5005.07|5005.07|5005.07|5005.07|5005.07|0
1622024260000|2021-05-26 10:17:40|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|0
1622029010000|2021-05-26 11:36:50|5005.04|5005.04|5005.32|5005.32|5005.32|5005.32|5005.04|5005.04|0
1622024320000|2021-05-26 10:18:40|4999.3|4999.3|5000.39|5000.39|5000.39|5000.39|4999.28|4999.28|0
1622024330000|2021-05-26 10:18:50|5000.91|5000.91|5000.41|5000.41|5000.91|5000.91|5000.41|5000.41|0
1622029020000|2021-05-26 11:37:00|5005.8|5005.8|5005.46|5005.46|5005.8|5005.8|5005.46|5005.46|0
1622024340000|2021-05-26 10:19:00|5000.17|5000.17|4999.88|4999.88|5000.17|5000.17|4999.88|4999.88|0
1622029030000|2021-05-26 11:37:10|5005|5005|5005|5005|5005|5005|5005|5005|0
1622024380000|2021-05-26 10:19:40|4999.9|4999.9|4999.9|4999.9|4999.9|4999.9|4999.9|4999.9|0
1622024390000|2021-05-26 10:19:50|4999.61|4999.61|4999.61|4999.61|4999.61|4999.61|4999.61|4999.61|0
1622029040000|2021-05-26 11:37:20|5004.28|5004.28|5003.99|5003.99|5004.28|5004.28|5003.99|5003.99|0
1622024400000|2021-05-26 10:20:00|4999.39|4999.39|4999.39|4999.39|4999.39|4999.39|4999.39|4999.39|0
1622029060000|2021-05-26 11:37:40|5003.77|5003.77|5002.84|5002.84|5003.77|5003.77|5002.84|5002.84|0
1622024410000|2021-05-26 10:20:10|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|4999.15|0
1622024430000|2021-05-26 10:20:30|4999.13|4999.13|4999.13|4999.13|4999.13|4999.13|4999.13|4999.13|0
1622029080000|2021-05-26 11:38:00|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|0
1622024440000|2021-05-26 10:20:40|4998.7|4998.7|4997.66|4997.66|4998.7|4998.7|4997.66|4997.66|0
1622024450000|2021-05-26 10:20:50|4997.44|4997.44|4997.16|4997.16|4997.44|4997.44|4997.16|4997.16|0
1622029090000|2021-05-26 11:38:10|5003.3|5003.3|5003.35|5003.35|5003.58|5003.58|5003.3|5003.3|0
1622024460000|2021-05-26 10:21:00|4997.11|4997.11|4999.39|4999.39|4999.39|4999.39|4997.11|4997.11|0
1622029120000|2021-05-26 11:38:40|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|0
1622024470000|2021-05-26 10:21:10|4999.15|4999.15|4999.97|4999.97|4999.97|4999.97|4998.91|4998.91|0
1622024490000|2021-05-26 10:21:30|4999.68|4999.68|4999.97|4999.97|4999.97|4999.97|4999.68|4999.68|0
1622029140000|2021-05-26 11:39:00|5002.81|5002.81|5002.35|5002.35|5002.81|5002.81|5002.35|5002.35|0
1622024520000|2021-05-26 10:22:00|5000.26|5000.26|5000.55|5000.55|5000.55|5000.55|5000.26|5000.26|0
1622024530000|2021-05-26 10:22:10|5001|5001|5001|5001|5001|5001|5001|5001|0
1622029150000|2021-05-26 11:39:10|5002.32|5002.32|5002.24|5002.24|5002.32|5002.32|5002.24|5002.24|0
1622024540000|2021-05-26 10:22:20|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|0
1622024550000|2021-05-26 10:22:30|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|0
1622029160000|2021-05-26 11:39:20|5002.48|5002.48|5003.25|5003.25|5003.25|5003.25|5002.46|5002.46|0
1622024570000|2021-05-26 10:22:50|5000.23|5000.23|5000.23|5000.23|5000.23|5000.23|5000.23|5000.23|0
1622024580000|2021-05-26 10:23:00|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|0
1622029180000|2021-05-26 11:39:40|5002.96|5002.96|5002.75|5002.75|5002.96|5002.96|5002.75|5002.75|0
1622024590000|2021-05-26 10:23:10|4999.35|4999.35|4998.77|4998.77|4999.35|4999.35|4998.77|4998.77|0
1622024600000|2021-05-26 10:23:20|4999.01|4999.01|5000.52|5000.52|5000.74|5000.74|4999.01|4999.01|0
1622029200000|2021-05-26 11:40:00|5003.04|5003.04|5001.88|5001.88|5003.04|5003.04|5001.88|5001.88|0
1622024610000|2021-05-26 10:23:30|5000.81|5000.81|5000.81|5000.81|5000.81|5000.81|5000.81|5000.81|0
1622024630000|2021-05-26 10:23:50|5000.52|5000.52|5000.52|5000.52|5000.52|5000.52|5000.52|5000.52|0
1622029210000|2021-05-26 11:40:10|5001.64|5001.64|5001.64|5001.64|5001.64|5001.64|5001.64|5001.64|0
1622024640000|2021-05-26 10:24:00|5001|5001|5001|5001|5001|5001|5001|5001|0
1622024650000|2021-05-26 10:24:10|5001.53|5001.53|5001.24|5001.24|5001.53|5001.53|5001.24|5001.24|0
1622029230000|2021-05-26 11:40:30|5001.6|5001.6|5001.54|5001.54|5001.6|5001.6|5001.54|5001.54|0
1622024680000|2021-05-26 10:24:40|5001.53|5001.53|5001.61|5001.61|5001.61|5001.61|5001.53|5001.53|0
1622029250000|2021-05-26 11:40:50|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|0
1622024700000|2021-05-26 10:25:00|5001.85|5001.85|5002.06|5002.06|5002.06|5002.06|5001.85|5001.85|0
1622024740000|2021-05-26 10:25:40|5001.3|5001.3|5000.1|5000.1|5001.3|5001.3|4999.86|4999.86|0
1622029260000|2021-05-26 11:41:00|5002.25|5002.25|5002.25|5002.25|5002.25|5002.25|5002.25|5002.25|0
1622024750000|2021-05-26 10:25:50|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|0
1622024770000|2021-05-26 10:26:10|5001.32|5001.32|5002.04|5002.04|5002.04|5002.04|5001.32|5001.32|0
1622029270000|2021-05-26 11:41:10|5002.04|5002.04|5000.17|5000.17|5002.04|5002.04|4999.71|4999.71|0
1622024780000|2021-05-26 10:26:20|5002.26|5002.26|5002.97|5002.97|5002.97|5002.97|5002.26|5002.26|0
1622024790000|2021-05-26 10:26:30|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|0
1622029280000|2021-05-26 11:41:20|4998.85|4998.85|4997.63|4997.63|4998.85|4998.85|4997.17|4997.17|0
1622024800000|2021-05-26 10:26:40|5003.55|5003.55|5003.55|5003.55|5003.55|5003.55|5003.55|5003.55|0
1622024830000|2021-05-26 10:27:10|5003.98|5003.98|5004|5004|5004.24|5004.24|5003.98|5003.98|0
1622029290000|2021-05-26 11:41:30|4998.3|4998.3|4998.28|4998.28|4998.52|4998.52|4998.06|4998.06|0
1622024840000|2021-05-26 10:27:20|5004.29|5004.29|5005.05|5005.05|5005.05|5005.05|5004.29|5004.29|0
1622029310000|2021-05-26 11:41:50|4997.85|4997.85|4997.85|4997.85|4997.85|4997.85|4997.85|4997.85|0
1622024860000|2021-05-26 10:27:40|5005.01|5005.01|5005.05|5005.05|5005.05|5005.05|5005.01|5005.01|0
1622024870000|2021-05-26 10:27:50|5004.58|5004.58|5003.34|5003.34|5004.58|5004.58|5003.33|5003.33|0
1622029320000|2021-05-26 11:42:00|4997.56|4997.56|4997.56|4997.56|4997.56|4997.56|4997.56|4997.56|0
1622024880000|2021-05-26 10:28:00|5004.16|5004.16|5003.29|5003.29|5004.16|5004.16|5003.29|5003.29|0
1622024900000|2021-05-26 10:28:20|5003.08|5003.08|5002.79|5002.79|5003.08|5003.08|5002.79|5002.79|0
1622029360000|2021-05-26 11:42:40|4997.77|4997.77|4997.77|4997.77|4997.77|4997.77|4997.77|4997.77|0
1622024910000|2021-05-26 10:28:30|5002.55|5002.55|5002.29|5002.29|5002.55|5002.55|5002.07|5002.07|0
1622029370000|2021-05-26 11:42:50|4998.35|4998.35|4998.35|4998.35|4998.35|4998.35|4998.35|4998.35|0
1622024920000|2021-05-26 10:28:40|5002.05|5002.05|5001.76|5001.76|5002.05|5002.05|5001.76|5001.76|0
1622024940000|2021-05-26 10:29:00|5001.47|5001.47|5001.18|5001.18|5001.47|5001.47|5001.18|5001.18|0
1622029390000|2021-05-26 11:43:10|4998.59|4998.59|4998.64|4998.64|4998.64|4998.64|4998.35|4998.35|0
1622024950000|2021-05-26 10:29:10|5000.53|5000.53|5000.53|5000.53|5000.53|5000.53|5000.53|5000.53|0
1622029400000|2021-05-26 11:43:20|4999.36|4999.36|4999.82|4999.82|4999.82|4999.82|4999.36|4999.36|0
1622024960000|2021-05-26 10:29:20|5000.77|5000.77|5000.77|5000.77|5000.77|5000.77|5000.77|5000.77|0
1622024990000|2021-05-26 10:29:50|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|5001.06|0
1622029410000|2021-05-26 11:43:30|4999.6|4999.6|4999.58|4999.58|4999.6|4999.6|4999.36|4999.36|0
1622025000000|2021-05-26 10:30:00|5001.3|5001.3|5002.24|5002.24|5002.24|5002.24|5001.3|5001.3|0
1622029420000|2021-05-26 11:43:40|5000.06|5000.06|5000.82|5000.82|5000.82|5000.82|5000.06|5000.06|0
1622025020000|2021-05-26 10:30:20|5003|5003|5003|5003|5003|5003|5003|5003|0
1622025030000|2021-05-26 10:30:30|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|0
1622029450000|2021-05-26 11:44:10|5001.04|5001.04|5001.36|5001.36|5001.36|5001.36|5001.04|5001.04|0
1622025050000|2021-05-26 10:30:50|5003.24|5003.24|5003.5|5003.5|5003.78|5003.78|5003.2|5003.2|0
1622025060000|2021-05-26 10:31:00|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|5003.26|0
1622029460000|2021-05-26 11:44:20|5001.07|5001.07|5000.64|5000.64|5001.07|5001.07|5000.64|5000.64|0
1622025070000|2021-05-26 10:31:10|5003.22|5003.22|5003.22|5003.22|5003.22|5003.22|5003.22|5003.22|0
1622029480000|2021-05-26 11:44:40|5000.61|5000.61|5001.31|5001.31|5001.31|5001.31|5000.61|5000.61|0
1622025090000|2021-05-26 10:31:30|5003.51|5003.51|5003.73|5003.73|5003.73|5003.73|5003.51|5003.51|0
1622025100000|2021-05-26 10:31:40|5003.44|5003.44|5002.86|5002.86|5003.44|5003.44|5002.57|5002.57|0
1622029490000|2021-05-26 11:44:50|5000.83|5000.83|5000.54|5000.54|5000.83|5000.83|5000.54|5000.54|0
1622025110000|2021-05-26 10:31:50|5003.1|5003.1|5003.4|5003.4|5003.4|5003.4|5003.1|5003.1|0
1622025120000|2021-05-26 10:32:00|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|5003.41|0
1622029500000|2021-05-26 11:45:00|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|0
1622025140000|2021-05-26 10:32:20|5003.12|5003.12|5003.31|5003.31|5003.6|5003.6|5003.12|5003.12|0
1622029510000|2021-05-26 11:45:10|5000.04|5000.04|5000.29|5000.29|5000.29|5000.29|4999.72|4999.72|0
1622025150000|2021-05-26 10:32:30|5003.07|5003.07|5003.15|5003.15|5003.15|5003.15|5002.86|5002.86|0
1622025170000|2021-05-26 10:32:50|5003.36|5003.36|5003.58|5003.58|5003.58|5003.58|5003.36|5003.36|0
1622029520000|2021-05-26 11:45:20|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|0
1622025180000|2021-05-26 10:33:00|5003.36|5003.36|5003.36|5003.36|5003.36|5003.36|5003.36|5003.36|0
1622029560000|2021-05-26 11:46:00|5000.62|5000.62|5000.62|5000.62|5000.62|5000.62|5000.62|5000.62|0
1622025190000|2021-05-26 10:33:10|5002.6|5002.6|5002.6|5002.6|5002.6|5002.6|5002.6|5002.6|0
1622025200000|2021-05-26 10:33:20|5002.56|5002.56|5003.08|5003.08|5003.08|5003.08|5002.56|5002.56|0
1622029580000|2021-05-26 11:46:20|5000.66|5000.66|5000.66|5000.66|5000.66|5000.66|5000.66|5000.66|0
1622025230000|2021-05-26 10:33:50|5002.37|5002.37|5002.15|5002.15|5002.37|5002.37|5002.15|5002.15|0
1622025240000|2021-05-26 10:34:00|5001.57|5001.57|5000.11|5000.11|5001.57|5001.57|5000.11|5000.11|0
1622029590000|2021-05-26 11:46:30|5001.57|5001.57|5001.88|5001.88|5001.88|5001.88|5001.57|5001.57|0
1622025260000|2021-05-26 10:34:20|5000.21|5000.21|5000.17|5000.17|5000.21|5000.21|5000.17|5000.17|0
1622029600000|2021-05-26 11:46:40|5001.59|5001.59|5001.62|5001.62|5001.62|5001.62|5001.59|5001.59|0
1622025280000|2021-05-26 10:34:40|5000.13|5000.13|4999.52|4999.52|5000.17|5000.17|4999.52|4999.52|0
1622025290000|2021-05-26 10:34:50|4999.73|4999.73|4999.52|4999.52|4999.73|4999.73|4999.52|4999.52|0
1622029610000|2021-05-26 11:46:50|5001.65|5001.65|5001.39|5001.39|5001.65|5001.65|5001.36|5001.36|0
1622025300000|2021-05-26 10:35:00|4999.3|4999.3|4998.78|4998.78|4999.3|4999.3|4998.78|4998.78|0
1622029620000|2021-05-26 11:47:00|5001.61|5001.61|5001.61|5001.61|5001.61|5001.61|5001.61|5001.61|0
1622025310000|2021-05-26 10:35:10|4999.26|4999.26|4999.26|4999.26|4999.26|4999.26|4999.26|4999.26|0
1622025320000|2021-05-26 10:35:20|4999.05|4999.05|4998.47|4998.47|4999.05|4999.05|4998.47|4998.47|0
1622029650000|2021-05-26 11:47:30|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|0
1622025340000|2021-05-26 10:35:40|4998.25|4998.25|4998.25|4998.25|4998.25|4998.25|4998.25|4998.25|0
1622029660000|2021-05-26 11:47:40|5001.66|5001.66|5003.33|5003.33|5003.33|5003.33|5001.66|5001.66|0
1622025360000|2021-05-26 10:36:00|4997.96|4997.96|4996.77|4996.77|4997.96|4997.96|4996.77|4996.77|0
1622025370000|2021-05-26 10:36:10|4997.01|4997.01|4997.01|4997.01|4997.01|4997.01|4997.01|4997.01|0
1622029670000|2021-05-26 11:47:50|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|0
1622025390000|2021-05-26 10:36:30|4997.3|4997.3|4997.3|4997.3|4997.3|4997.3|4997.3|4997.3|0
1622025400000|2021-05-26 10:36:40|4997.75|4997.75|4997.75|4997.75|4997.97|4997.97|4997.75|4997.75|0
1622029680000|2021-05-26 11:48:00|5002.06|5002.06|5001.2|5001.2|5002.06|5002.06|5001.2|5001.2|0
1622025420000|2021-05-26 10:37:00|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|4997.71|0
1622025450000|2021-05-26 10:37:30|4997.26|4997.26|4997.47|4997.47|4997.47|4997.47|4997.26|4997.26|0
1622029690000|2021-05-26 11:48:10|5000.72|5000.72|5000.72|5000.72|5000.72|5000.72|5000.72|5000.72|0
1622025460000|2021-05-26 10:37:40|4997.23|4997.23|4997.27|4997.27|4997.27|4997.27|4997.23|4997.23|0
1622029710000|2021-05-26 11:48:30|5000.43|5000.43|5001.87|5001.87|5002.11|5002.11|5000.43|5000.43|0
1622025480000|2021-05-26 10:38:00|4997.24|4997.24|4996.51|4996.51|4997.24|4997.24|4996.51|4996.51|0
1622025530000|2021-05-26 10:38:50|4996.3|4996.3|4996.3|4996.3|4996.3|4996.3|4996.3|4996.3|0
1622029730000|2021-05-26 11:48:50|5002.09|5002.09|5002.38|5002.38|5002.38|5002.38|5002.09|5002.09|0
1622025540000|2021-05-26 10:39:00|4996.26|4996.26|4997.13|4997.13|4997.13|4997.13|4996.24|4996.24|0
1622025550000|2021-05-26 10:39:10|4997.42|4997.42|4998.47|4998.47|4998.47|4998.47|4997.42|4997.42|0
1622029740000|2021-05-26 11:49:00|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|0
1622025570000|2021-05-26 10:39:30|4998.69|4998.69|4998.69|4998.69|4998.69|4998.69|4998.69|4998.69|0
1622025580000|2021-05-26 10:39:40|4998.65|4998.65|4998.65|4998.65|4998.65|4998.65|4998.65|4998.65|0
1622029760000|2021-05-26 11:49:20|5001.38|5001.38|5001.38|5001.38|5001.38|5001.38|5001.38|5001.38|0
1622025590000|2021-05-26 10:39:50|4998.36|4998.36|4996.73|4996.73|4998.36|4998.36|4996.73|4996.73|0
1622029780000|2021-05-26 11:49:40|5000.9|5000.9|4998.45|4998.45|5000.9|5000.9|4998.45|4998.45|0
1622025600000|2021-05-26 10:40:00|4996.76|4996.76|4996.26|4996.26|4996.76|4996.76|4995.97|4995.97|0
1622025610000|2021-05-26 10:40:10|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|0
1622029790000|2021-05-26 11:49:50|4998.39|4998.39|4997.89|4997.89|4998.39|4998.39|4997.89|4997.89|0
1622025700000|2021-05-26 10:41:40|4996.71|4996.71|4996.5|4996.5|4996.71|4996.71|4996.5|4996.5|0
1622025710000|2021-05-26 10:41:50|4996.21|4996.21|4996.21|4996.21|4996.21|4996.21|4996.21|4996.21|0
1622029800000|2021-05-26 11:50:00|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|0
1622025720000|2021-05-26 10:42:00|4995.99|4995.99|4995.99|4995.99|4995.99|4995.99|4995.99|4995.99|0
1622025740000|2021-05-26 10:42:20|4996.23|4996.23|4997.39|4997.39|4997.39|4997.39|4996.23|4996.23|0
1622029810000|2021-05-26 11:50:10|4997.99|4997.99|4997.96|4997.96|4997.99|4997.99|4997.96|4997.96|0
1622025750000|2021-05-26 10:42:30|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|0
1622029820000|2021-05-26 11:50:20|4998.78|4998.78|4998.49|4998.49|4998.78|4998.78|4998.49|4998.49|0
1622025760000|2021-05-26 10:42:40|4997.89|4997.89|4997.89|4997.89|4997.89|4997.89|4997.89|4997.89|0
1622025770000|2021-05-26 10:42:50|4998.61|4998.61|4999.33|4999.33|4999.33|4999.33|4998.61|4998.61|0
1622029830000|2021-05-26 11:50:30|4998.53|4998.53|4998.6|4998.6|4998.81|4998.81|4998.53|4998.53|0
1622025790000|2021-05-26 10:43:10|4998.68|4998.68|4998.2|4998.2|4998.68|4998.68|4998.2|4998.2|0
1622025800000|2021-05-26 10:43:20|4997.91|4997.91|4997.48|4997.48|4997.91|4997.91|4997.48|4997.48|0
1622029850000|2021-05-26 11:50:50|4998.31|4998.31|4996.53|4996.53|4998.31|4998.31|4996.53|4996.53|0
1622025850000|2021-05-26 10:44:10|4997.94|4997.94|4997.91|4997.91|4998.15|4998.15|4997.91|4997.91|0
1622029860000|2021-05-26 11:51:00|4996.52|4996.52|4997.45|4997.45|4997.45|4997.45|4996.23|4996.23|0
1622025870000|2021-05-26 10:44:30|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|0
1622025910000|2021-05-26 10:45:10|4997.19|4997.19|4997.19|4997.19|4997.19|4997.19|4997.19|4997.19|0
1622029870000|2021-05-26 11:51:10|4997.74|4997.74|4997.74|4997.74|4997.74|4997.74|4997.74|4997.74|0
1622025930000|2021-05-26 10:45:30|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|4996.95|0
1622029880000|2021-05-26 11:51:20|4997.45|4997.45|4997.45|4997.45|4997.45|4997.45|4997.45|4997.45|0
1622025950000|2021-05-26 10:45:50|4996.74|4996.74|4996.5|4996.5|4996.74|4996.74|4996.5|4996.5|0
1622025960000|2021-05-26 10:46:00|4996.48|4996.48|4996.24|4996.24|4996.48|4996.48|4996.24|4996.24|0
1622029910000|2021-05-26 11:51:50|4997.16|4997.16|4997.16|4997.16|4997.16|4997.16|4997.16|4997.16|0
1622025980000|2021-05-26 10:46:20|4995.79|4995.79|4995.5|4995.5|4995.79|4995.79|4995.5|4995.5|0
1622029920000|2021-05-26 11:52:00|4997.2|4997.2|4997.49|4997.49|4997.49|4997.49|4997.2|4997.2|0
1622026000000|2021-05-26 10:46:40|4995.49|4995.49|4995.49|4995.49|4995.49|4995.49|4995.49|4995.49|0
1622026010000|2021-05-26 10:46:50|4996.02|4996.02|4995.78|4995.78|4996.02|4996.02|4995.78|4995.78|0
1622029960000|2021-05-26 11:52:40|4996.32|4996.32|4996.32|4996.32|4996.32|4996.32|4996.32|4996.32|0
1622026040000|2021-05-26 10:47:20|4996.02|4996.02|4996.02|4996.02|4996.02|4996.02|4996.02|4996.02|0
1622030000000|2021-05-26 11:53:20|4996.03|4996.03|4995.98|4995.98|4996.03|4996.03|4995.98|4995.98|0
1622026120000|2021-05-26 10:48:40|4996.47|4996.47|4997.56|4997.56|4997.56|4997.56|4996.47|4996.47|0
1622026130000|2021-05-26 10:48:50|4997.77|4997.77|4998.47|4998.47|4998.47|4998.47|4997.77|4997.77|0
1622030010000|2021-05-26 11:53:30|4995.92|4995.92|4995.92|4995.92|4995.92|4995.92|4995.92|4995.92|0
1622026140000|2021-05-26 10:49:00|4998.25|4998.25|4998.23|4998.23|4998.25|4998.25|4997.99|4997.99|0
1622030020000|2021-05-26 11:53:40|4995.9|4995.9|4995.88|4995.88|4995.9|4995.9|4995.88|4995.88|0
1622026150000|2021-05-26 10:49:10|4998.21|4998.21|4999.77|4999.77|4999.77|4999.77|4998.21|4998.21|0
1622026160000|2021-05-26 10:49:20|5000.06|5000.06|4999.2|4999.2|5000.06|5000.06|4999.2|4999.2|0
1622030030000|2021-05-26 11:53:50|4995.67|4995.67|4995.72|4995.72|4996.08|4996.08|4994.95|4994.95|0
1622026170000|2021-05-26 10:49:30|4999.48|4999.48|5000.23|5000.23|5000.23|5000.23|4999.48|4999.48|0
1622030040000|2021-05-26 11:54:00|4996.36|4996.36|4995.46|4995.46|4996.36|4996.36|4995.46|4995.46|0
1622026180000|2021-05-26 10:49:40|5000.27|5000.27|5000.03|5000.03|5000.27|5000.27|5000|5000|0
1622026190000|2021-05-26 10:49:50|5000.04|5000.04|5000.01|5000.01|5000.04|5000.04|4999.99|4999.99|0
1622030050000|2021-05-26 11:54:10|4995.7|4995.7|4995.92|4995.92|4995.92|4995.92|4995.7|4995.7|0
1622026240000|2021-05-26 10:50:40|4999.77|4999.77|4999.77|4999.77|5000.2|5000.2|4999.77|4999.77|0
1622030060000|2021-05-26 11:54:20|4995.68|4995.68|4994.48|4994.48|4995.68|4995.68|4994.48|4994.48|0
1622026250000|2021-05-26 10:50:50|4999.71|4999.71|4999.71|4999.71|4999.71|4999.71|4999.71|4999.71|0
1622026260000|2021-05-26 10:51:00|4999.42|4999.42|4999.42|4999.42|4999.42|4999.42|4999.42|4999.42|0
1622030080000|2021-05-26 11:54:40|4994.69|4994.69|4994.22|4994.22|4994.69|4994.69|4994.22|4994.22|0
1622026270000|2021-05-26 10:51:10|4999.4|4999.4|4999.4|4999.4|4999.4|4999.4|4999.4|4999.4|0
1622026290000|2021-05-26 10:51:30|4999.98|4999.98|4999.98|4999.98|4999.98|4999.98|4999.98|4999.98|0
1622030110000|2021-05-26 11:55:10|4993.79|4993.79|4994.17|4994.17|4994.17|4994.17|4993.74|4993.74|0
1622026300000|2021-05-26 10:51:40|5000.68|5000.68|5001.18|5001.18|5001.18|5001.18|5000.68|5000.68|0
1622026310000|2021-05-26 10:51:50|5001.66|5001.66|5003.27|5003.27|5003.27|5003.27|5001.66|5001.66|0
1622030120000|2021-05-26 11:55:20|4993.7|4993.7|4993.74|4993.74|4994.17|4994.17|4993.7|4993.7|0
1622026320000|2021-05-26 10:52:00|5003.28|5003.28|5004.05|5004.05|5004.05|5004.05|5003.28|5003.28|0
1622030130000|2021-05-26 11:55:30|4993|4993|4992.98|4992.98|4993|4993|4992.98|4992.98|0
1622026330000|2021-05-26 10:52:10|5004.11|5004.11|5003.6|5003.6|5004.11|5004.11|5003.6|5003.6|0
1622026340000|2021-05-26 10:52:20|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|0
1622030140000|2021-05-26 11:55:40|4992.69|4992.69|4991.97|4991.97|4992.69|4992.69|4991.97|4991.97|0
1622026360000|2021-05-26 10:52:40|5003.32|5003.32|5003.32|5003.32|5003.32|5003.32|5003.32|5003.32|0
1622026370000|2021-05-26 10:52:50|5002.53|5002.53|5002.24|5002.24|5002.53|5002.53|5002.24|5002.24|0
1622030150000|2021-05-26 11:55:50|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|0
1622026400000|2021-05-26 10:53:20|5001.74|5001.74|5001.1|5001.1|5001.74|5001.74|5001.02|5001.02|0
1622030160000|2021-05-26 11:56:00|4991.76|4991.76|4992.26|4992.26|4992.69|4992.69|4991.76|4991.76|0
1622026410000|2021-05-26 10:53:30|5001.58|5001.58|5001.58|5001.58|5001.58|5001.58|5001.58|5001.58|0
1622026420000|2021-05-26 10:53:40|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|5001.29|0
1622030170000|2021-05-26 11:56:10|4992.47|4992.47|4992.46|4992.46|4992.47|4992.47|4992.46|4992.46|0
1622026440000|2021-05-26 10:54:00|5001.33|5001.33|5001.33|5001.33|5001.33|5001.33|5001.33|5001.33|0
1622026450000|2021-05-26 10:54:10|5001.11|5001.11|5001.11|5001.11|5001.11|5001.11|5001.11|5001.11|0
1622030180000|2021-05-26 11:56:20|4992.7|4992.7|4993.13|4993.13|4993.13|4993.13|4992.44|4992.44|0
1622026470000|2021-05-26 10:54:30|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|0
1622030190000|2021-05-26 11:56:30|4992.91|4992.91|4992.91|4992.91|4992.91|4992.91|4992.91|4992.91|0
1622026480000|2021-05-26 10:54:40|5000.42|5000.42|5000.42|5000.42|5000.42|5000.42|5000.42|5000.42|0
1622026490000|2021-05-26 10:54:50|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|5000.34|0
1622030200000|2021-05-26 11:56:40|4993.42|4993.42|4993.42|4993.42|4993.42|4993.42|4993.42|4993.42|0
1622026500000|2021-05-26 10:55:00|5000.32|5000.32|5000.08|5000.08|5000.32|5000.32|5000.08|5000.08|0
1622030210000|2021-05-26 11:56:50|4993.46|4993.46|4993.62|4993.62|4994.21|4994.21|4993.46|4993.46|0
1622026520000|2021-05-26 10:55:20|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|0
1622026540000|2021-05-26 10:55:40|5000.13|5000.13|4999.41|4999.41|5000.13|5000.13|4999.41|4999.41|0
1622030220000|2021-05-26 11:57:00|4993.18|4993.18|4992.56|4992.56|4993.18|4993.18|4992.56|4992.56|0
1622026550000|2021-05-26 10:55:50|4999.19|4999.19|4998.71|4998.71|4999.19|4999.19|4998.71|4998.71|0
1622030250000|2021-05-26 11:57:30|4992.08|4992.08|4992.37|4992.37|4992.37|4992.37|4992.08|4992.08|0
1622026560000|2021-05-26 10:56:00|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|0
1622026590000|2021-05-26 10:56:30|4999.24|4999.24|4998.95|4998.95|4999.24|4999.24|4998.95|4998.95|0
1622030260000|2021-05-26 11:57:40|4992.34|4992.34|4993.33|4993.33|4993.33|4993.33|4992.34|4992.34|0
1622026600000|2021-05-26 10:56:40|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|0
1622030270000|2021-05-26 11:57:50|4992.9|4992.9|4993.81|4993.81|4993.81|4993.81|4992.9|4992.9|0
1622026620000|2021-05-26 10:57:00|5000.42|5000.42|5000.44|5000.44|5000.44|5000.44|5000.2|5000.2|0
1622026630000|2021-05-26 10:57:10|5000.2|5000.2|4999.75|4999.75|5000.2|5000.2|4999.75|4999.75|0
1622030280000|2021-05-26 11:58:00|4994.1|4994.1|4994.05|4994.05|4994.26|4994.26|4993.55|4993.55|0
1622026640000|2021-05-26 10:57:20|4999.46|4999.46|4998.29|4998.29|4999.46|4999.46|4998.29|4998.29|0
1622026650000|2021-05-26 10:57:30|4998|4998|4998|4998|4998|4998|4998|4998|0
1622030290000|2021-05-26 11:58:10|4994.06|4994.06|4994.08|4994.08|4994.08|4994.08|4994.06|4994.06|0
1622026660000|2021-05-26 10:57:40|4997.71|4997.71|4997.06|4997.06|4997.71|4997.71|4997.06|4997.06|0
1622030300000|2021-05-26 11:58:20|4994.3|4994.3|4994.27|4994.27|4994.3|4994.3|4994.27|4994.27|0
1622026670000|2021-05-26 10:57:50|4997.28|4997.28|4997.28|4997.28|4997.28|4997.28|4997.28|4997.28|0
1622026680000|2021-05-26 10:58:00|4996.7|4996.7|4996.41|4996.41|4996.7|4996.7|4996.41|4996.41|0
1622030320000|2021-05-26 11:58:40|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|0
1622026730000|2021-05-26 10:58:50|4996.19|4996.19|4996.17|4996.17|4996.19|4996.19|4996.16|4996.16|0
1622030330000|2021-05-26 11:58:50|4993.99|4993.99|4993.75|4993.75|4993.99|4993.99|4993.75|4993.75|0
1622026740000|2021-05-26 10:59:00|4996.2|4996.2|4996.99|4996.99|4996.99|4996.99|4996.2|4996.2|0
1622026750000|2021-05-26 10:59:10|4997.04|4997.04|4997.26|4997.26|4997.26|4997.26|4997.04|4997.04|0
1622030340000|2021-05-26 11:59:00|4994.04|4994.04|4994.55|4994.55|4994.55|4994.55|4994.04|4994.04|0
1622026770000|2021-05-26 10:59:30|4997.24|4997.24|4997.96|4997.96|4997.96|4997.96|4997.24|4997.24|0
1622026790000|2021-05-26 10:59:50|4998.17|4998.17|4998.46|4998.46|4998.46|4998.46|4998.17|4998.17|0
1622030360000|2021-05-26 11:59:20|4995.03|4995.03|4995.32|4995.32|4995.32|4995.32|4995.03|4995.03|0
1622026800000|2021-05-26 11:00:00|4998.7|4998.7|4999.16|4999.16|4999.16|4999.16|4998.7|4998.7|0
1622030370000|2021-05-26 11:59:30|4995.29|4995.29|4996.01|4996.01|4996.01|4996.01|4995.29|4995.29|0
1622026810000|2021-05-26 11:00:10|4998.72|4998.72|4998.17|4998.17|4998.72|4998.72|4997.72|4997.72|0
1622026830000|2021-05-26 11:00:30|4998.19|4998.19|4998.19|4998.19|4998.19|4998.19|4998.19|4998.19|0
1622030380000|2021-05-26 11:59:40|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|0
1622026850000|2021-05-26 11:00:50|4997.9|4997.9|4997.9|4997.9|4997.9|4997.9|4997.9|4997.9|0
1622030390000|2021-05-26 11:59:50|4995.48|4995.48|4995.48|4995.48|4995.48|4995.48|4995.48|4995.48|0
1622026880000|2021-05-26 11:01:20|4997.94|4997.94|4997.01|4997.01|4997.94|4997.94|4997.01|4997.01|0
1622026890000|2021-05-26 11:01:30|4996.79|4996.79|4996.58|4996.58|4996.79|4996.79|4996.58|4996.58|0
1622030400000|2021-05-26 12:00:00|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|0
1622026900000|2021-05-26 11:01:40|4996.56|4996.56|4996.27|4996.27|4996.56|4996.56|4996.27|4996.27|0
1622026910000|2021-05-26 11:01:50|4995.69|4995.69|4995.69|4995.69|4995.69|4995.69|4995.69|4995.69|0
1622030410000|2021-05-26 12:00:10|4996.97|4996.97|4997.19|4997.19|4997.19|4997.19|4996.71|4996.71|0
1622026920000|2021-05-26 11:02:00|4995.67|4995.67|4996.71|4996.71|4996.94|4996.94|4995.67|4995.67|0
1622026930000|2021-05-26 11:02:10|4995.94|4995.94|4995.92|4995.92|4996.18|4996.18|4995.72|4995.72|0
1622030420000|2021-05-26 12:00:20|4996.97|4996.97|4996.93|4996.93|4997.98|4997.98|4996.93|4996.93|0
1622026940000|2021-05-26 11:02:20|4996.5|4996.5|4997.24|4997.24|4997.27|4997.27|4996.5|4996.5|0
1622030430000|2021-05-26 12:00:30|4996.49|4996.49|4996.11|4996.11|4996.49|4996.49|4995.46|4995.46|0
1622026950000|2021-05-26 11:02:30|4997.3|4997.3|4999.78|4999.78|4999.78|4999.78|4997.3|4997.3|0
1622026980000|2021-05-26 11:03:00|5000.02|5000.02|5000.85|5000.85|5000.98|5000.98|5000.02|5000.02|0
1622030440000|2021-05-26 12:00:40|4996.59|4996.59|4997.62|4997.62|4997.62|4997.62|4996.59|4996.59|0
1622026990000|2021-05-26 11:03:10|5000.84|5000.84|5000.81|5000.81|5000.84|5000.84|5000.81|5000.81|0
1622027000000|2021-05-26 11:03:20|5001.68|5001.68|5001.8|5001.8|5001.8|5001.8|5001.68|5001.68|0
1622030450000|2021-05-26 12:00:50|4997.84|4997.84|4998.58|4998.58|4998.58|4998.58|4997.84|4997.84|0
1622027020000|2021-05-26 11:03:40|5001.78|5001.78|5001.78|5001.78|5001.78|5001.78|5001.78|5001.78|0
1622030460000|2021-05-26 12:01:00|4998.1|4998.1|4998.95|4998.95|4998.95|4998.95|4998.1|4998.1|0
1622027030000|2021-05-26 11:03:50|5001.2|5001.2|5000.15|5000.15|5001.2|5001.2|5000.15|5000.15|0
1622027040000|2021-05-26 11:04:00|5000.19|5000.19|4999.95|4999.95|5000.19|5000.19|4999.95|4999.95|0
1622030470000|2021-05-26 12:01:10|4998.66|4998.66|4998.97|4998.97|4999.19|4999.19|4998.49|4998.49|0
1622027050000|2021-05-26 11:04:10|5000.43|5000.43|5000.72|5000.72|5000.72|5000.72|5000.43|5000.43|0
1622030480000|2021-05-26 12:01:20|4998.94|4998.94|4996.61|4996.61|4998.94|4998.94|4996.57|4996.57|0
1622027060000|2021-05-26 11:04:20|5001|5001|5001.99|5001.99|5001.99|5001.99|5001|5001|0
1622027080000|2021-05-26 11:04:40|5001.7|5001.7|5001.7|5001.7|5001.7|5001.7|5001.7|5001.7|0
1622030490000|2021-05-26 12:01:30|4996.13|4996.13|4996.63|4996.63|4996.63|4996.63|4996.12|4996.12|0
1622027090000|2021-05-26 11:04:50|5001.48|5001.48|5001|5001|5001.48|5001.48|5001|5001|0
1622030500000|2021-05-26 12:01:40|4997.1|4997.1|4997.32|4997.32|4997.32|4997.32|4997.1|4997.1|0
1622027110000|2021-05-26 11:05:10|5000.77|5000.77|5001.27|5001.27|5001.27|5001.27|5000.77|5000.77|0
1622027120000|2021-05-26 11:05:20|5001.99|5001.99|5001.49|5001.49|5001.99|5001.99|5001.41|5001.41|0
1622030520000|2021-05-26 12:02:00|4996.74|4996.74|4996.02|4996.02|4996.74|4996.74|4996.02|4996.02|0
1622027130000|2021-05-26 11:05:30|5001.47|5001.47|5001.47|5001.47|5001.47|5001.47|5001.47|5001.47|0
1622030530000|2021-05-26 12:02:10|4996.31|4996.31|4996.79|4996.79|4997.03|4997.03|4996.31|4996.31|0
1622027140000|2021-05-26 11:05:40|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|5001.45|0
1622027150000|2021-05-26 11:05:50|5001.23|5001.23|5001.04|5001.04|5001.23|5001.23|5000.75|5000.75|0
1622030540000|2021-05-26 12:02:20|4996.58|4996.58|4996.36|4996.36|4996.58|4996.58|4996.36|4996.36|0
1622027170000|2021-05-26 11:06:10|5001.07|5001.07|5000.34|5000.34|5001.07|5001.07|5000.34|5000.34|0
1622027200000|2021-05-26 11:06:40|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|4999.84|0
1622030550000|2021-05-26 12:02:30|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|0
1622027210000|2021-05-26 11:06:50|4999.85|4999.85|4999.85|4999.85|4999.85|4999.85|4999.85|4999.85|0
1622030570000|2021-05-26 12:02:50|4996.61|4996.61|4996.78|4996.78|4996.78|4996.78|4996.57|4996.57|0
1622027230000|2021-05-26 11:07:10|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|4999.64|0
1622030580000|2021-05-26 12:03:00|4997.07|4997.07|4997.07|4997.07|4997.07|4997.07|4997.07|4997.07|0
1622027240000|2021-05-26 11:07:20|4999.93|4999.93|4999.89|4999.89|5000.46|5000.46|4999.89|4999.89|0
1622027250000|2021-05-26 11:07:30|4999.65|4999.65|5000.23|5000.23|5000.23|5000.23|4999.65|4999.65|0
1622030590000|2021-05-26 12:03:10|4995.87|4995.87|4994.44|4994.44|4995.87|4995.87|4994.44|4994.44|0
1622027280000|2021-05-26 11:08:00|4998.93|4998.93|4998.35|4998.35|4998.93|4998.93|4998.35|4998.35|0
1622027290000|2021-05-26 11:08:10|4998.14|4998.14|4998.86|4998.86|4998.86|4998.86|4998.14|4998.14|0
1622030600000|2021-05-26 12:03:20|4994.45|4994.45|4994.45|4994.45|4994.45|4994.45|4994.45|4994.45|0
1622027300000|2021-05-26 11:08:20|4998.62|4998.62|4998.59|4998.59|4998.83|4998.83|4998.59|4998.59|0
1622030610000|2021-05-26 12:03:30|4994.88|4994.88|4994.32|4994.32|4994.88|4994.88|4994.07|4994.07|0
1622027310000|2021-05-26 11:08:30|4998.61|4998.61|4998.32|4998.32|4998.61|4998.61|4998.32|4998.32|0
1622030620000|2021-05-26 12:03:40|4994.79|4994.79|4994.56|4994.56|4994.79|4994.79|4994.56|4994.56|0
1622027330000|2021-05-26 11:08:50|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|0
1622030630000|2021-05-26 12:03:50|4994.59|4994.59|4995.36|4995.36|4995.36|4995.36|4994.59|4994.59|0
1622027340000|2021-05-26 11:09:00|4999.35|4999.35|4999.35|4999.35|4999.35|4999.35|4999.35|4999.35|0
1622030640000|2021-05-26 12:04:00|4995.58|4995.58|4995.34|4995.34|4995.58|4995.58|4995.34|4995.34|0
1622030650000|2021-05-26 12:04:10|4995.63|4995.63|4995.56|4995.56|4996.11|4996.11|4995.56|4995.56|0
1622027350000|2021-05-26 11:09:10|4999.37|4999.37|4999.39|4999.39|4999.39|4999.39|4999.37|4999.37|0
1622030660000|2021-05-26 12:04:20|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|0
1622027370000|2021-05-26 11:09:30|4998.64|4998.64|4998.86|4998.86|4998.86|4998.86|4998.64|4998.64|0
1622027380000|2021-05-26 11:09:40|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|4998.82|0
1622030670000|2021-05-26 12:04:30|4994.57|4994.57|4994.57|4994.57|4994.57|4994.57|4994.57|4994.57|0
1622027400000|2021-05-26 11:10:00|4998.15|4998.15|4998.15|4998.15|4998.15|4998.15|4998.15|4998.15|0
1622030680000|2021-05-26 12:04:40|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|0
1622027420000|2021-05-26 11:10:20|4997.86|4997.86|4997.21|4997.21|4997.86|4997.86|4997.21|4997.21|0
1622027430000|2021-05-26 11:10:30|4996.49|4996.49|4996.52|4996.52|4996.52|4996.52|4996.28|4996.28|0
1622030700000|2021-05-26 12:05:00|4994.65|4994.65|4992.84|4992.84|4994.65|4994.65|4992.41|4992.41|0
1622027450000|2021-05-26 11:10:50|4996.73|4996.73|4996.52|4996.52|4996.73|4996.73|4996.52|4996.52|0
1622027460000|2021-05-26 11:11:00|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|4996.48|0
1622030730000|2021-05-26 12:05:30|4992.6|4992.6|4991.6|4991.6|4992.6|4992.6|4991.6|4991.6|0
1622027470000|2021-05-26 11:11:10|4996.94|4996.94|4997.44|4997.44|4997.68|4997.68|4996.94|4996.94|0
1622027480000|2021-05-26 11:11:20|4997.21|4997.21|4997.42|4997.42|4997.42|4997.42|4997.21|4997.21|0
1622030740000|2021-05-26 12:05:40|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|0
1622027490000|2021-05-26 11:11:30|4997.39|4997.39|4997.39|4997.39|4997.39|4997.39|4997.39|4997.39|0
1622030750000|2021-05-26 12:05:50|4992.56|4992.56|4992.83|4992.83|4992.85|4992.85|4992.56|4992.56|0
1622027510000|2021-05-26 11:11:50|4996.74|4996.74|4997.17|4997.17|4997.17|4997.17|4996.74|4996.74|0
1622027520000|2021-05-26 11:12:00|4997.65|4997.65|4997.39|4997.39|4997.65|4997.65|4997.39|4997.39|0
1622030760000|2021-05-26 12:06:00|4993.07|4993.07|4993.07|4993.07|4993.07|4993.07|4993.07|4993.07|0
1622027530000|2021-05-26 11:12:10|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|0
1622027540000|2021-05-26 11:12:20|4997.46|4997.46|4998.68|4998.68|4998.68|4998.68|4997.46|4997.46|0
1622030770000|2021-05-26 12:06:10|4994.08|4994.08|4992.83|4992.83|4994.54|4994.54|4992.83|4992.83|0
1622027550000|2021-05-26 11:12:30|4998.9|4998.9|4998.9|4998.9|4998.9|4998.9|4998.9|4998.9|0
1622030780000|2021-05-26 12:06:20|4992.19|4992.19|4992.14|4992.14|4992.62|4992.62|4991.9|4991.9|0
1622027570000|2021-05-26 11:12:50|4999.12|4999.12|4999.12|4999.12|4999.12|4999.12|4999.12|4999.12|0
1622027580000|2021-05-26 11:13:00|4998.9|4998.9|4998.9|4998.9|4999.19|4999.19|4998.9|4998.9|0
1622030790000|2021-05-26 12:06:30|4992.16|4992.16|4992.2|4992.2|4992.63|4992.63|4992.16|4992.16|0
1622027590000|2021-05-26 11:13:10|4999.14|4999.14|4999.81|4999.81|4999.81|4999.81|4999.14|4999.14|0
1622027600000|2021-05-26 11:13:20|4999.75|4999.75|5000.31|5000.31|5000.31|5000.31|4999.75|4999.75|0
1622030830000|2021-05-26 12:07:10|4991.43|4991.43|4991.15|4991.15|4991.43|4991.43|4991.15|4991.15|0
1622027610000|2021-05-26 11:13:30|5000.6|5000.6|5000.37|5000.37|5000.66|5000.66|5000.37|5000.37|0
1622027620000|2021-05-26 11:13:40|5000.16|5000.16|5000.35|5000.35|5000.35|5000.35|5000.16|5000.16|0
1622030840000|2021-05-26 12:07:20|4990.93|4990.93|4990.07|4990.07|4990.93|4990.93|4989.83|4989.83|0
1622027630000|2021-05-26 11:13:50|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|5000.32|0
1622030850000|2021-05-26 12:07:30|4990.31|4990.31|4990.28|4990.28|4990.31|4990.31|4990.28|4990.28|0
1622027650000|2021-05-26 11:14:10|4999.89|4999.89|4999.89|4999.89|4999.89|4999.89|4999.89|4999.89|0
1622030860000|2021-05-26 12:07:40|4989.99|4989.99|4990.5|4990.5|4990.5|4990.5|4989.99|4989.99|0
1622027670000|2021-05-26 11:14:30|5000.18|5000.18|5000.18|5000.18|5000.18|5000.18|5000.18|5000.18|0
1622030880000|2021-05-26 12:08:00|4990.78|4990.78|4991|4991|4991|4991|4990.78|4990.78|0
1622027690000|2021-05-26 11:14:50|5000.66|5000.66|5001.07|5001.07|5001.3|5001.3|5000.66|5000.66|0
1622030890000|2021-05-26 12:08:10|4991.24|4991.24|4990.95|4990.95|4991.24|4991.24|4990.95|4990.95|0
1622027700000|2021-05-26 11:15:00|5001.35|5001.35|5001.21|5001.21|5001.35|5001.35|5001.21|5001.21|0
1622027710000|2021-05-26 11:15:10|5001.22|5001.22|5001.22|5001.22|5001.22|5001.22|5001.22|5001.22|0
1622030900000|2021-05-26 12:08:20|4991.19|4991.19|4991.48|4991.48|4991.77|4991.77|4991.19|4991.19|0
1622027720000|2021-05-26 11:15:20|5001.25|5001.25|5001.75|5001.75|5001.75|5001.75|5001.25|5001.25|0
1622027730000|2021-05-26 11:15:30|5001.97|5001.97|5001.97|5001.97|5001.97|5001.97|5001.73|5001.73|0
1622030920000|2021-05-26 12:08:40|4991.24|4991.24|4990.73|4990.73|4991.24|4991.24|4990.73|4990.73|0
1622027740000|2021-05-26 11:15:40|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|5002.2|0
1622030950000|2021-05-26 12:09:10|4990.95|4990.95|4990.95|4990.95|4990.95|4990.95|4990.95|4990.95|0
1622027760000|2021-05-26 11:16:00|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|0
1622027770000|2021-05-26 11:16:10|5002.44|5002.44|5002.01|5002.01|5002.44|5002.44|5002.01|5002.01|0
1622030960000|2021-05-26 12:09:20|4991.88|4991.88|4991.58|4991.58|4991.88|4991.88|4991.58|4991.58|0
1622027780000|2021-05-26 11:16:20|5002|5002|5000.54|5000.54|5002|5002|5000.32|5000.32|0
1622027820000|2021-05-26 11:17:00|5000.32|5000.32|5000.9|5000.9|5000.9|5000.9|5000.32|5000.32|0
1622030970000|2021-05-26 12:09:30|4991.87|4991.87|4991.87|4991.87|4991.87|4991.87|4991.87|4991.87|0
1622027840000|2021-05-26 11:17:20|5001.11|5001.11|5001.59|5001.59|5001.59|5001.59|5001.11|5001.11|0
1622030980000|2021-05-26 12:09:40|4992.35|4992.35|4992.37|4992.37|4992.37|4992.37|4991.89|4991.89|0
1622027850000|2021-05-26 11:17:30|5001.83|5001.83|5002.05|5002.05|5002.05|5002.05|5001.83|5001.83|0
1622027870000|2021-05-26 11:17:50|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|0
1622030990000|2021-05-26 12:09:50|4992.08|4992.08|4991.84|4991.84|4992.08|4992.08|4991.84|4991.84|0
1622027880000|2021-05-26 11:18:00|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|5002.04|0
1622027890000|2021-05-26 11:18:10|5001.24|5001.24|5001.2|5001.2|5001.44|5001.44|5000.79|5000.79|0
1622031000000|2021-05-26 12:10:00|4992.57|4992.57|4993.09|4993.09|4993.09|4993.09|4992.57|4992.57|0
1622027910000|2021-05-26 11:18:30|5000.96|5000.96|5000.96|5000.96|5000.96|5000.96|5000.96|5000.96|0
1622027920000|2021-05-26 11:18:40|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|0
1622031010000|2021-05-26 12:10:10|4993.31|4993.31|4993.26|4993.26|4993.31|4993.31|4992.78|4992.78|0
1622027930000|2021-05-26 11:18:50|5001.32|5001.32|5001.32|5001.32|5001.32|5001.32|5001.32|5001.32|0
1622027950000|2021-05-26 11:19:10|5001.61|5001.61|5003.24|5003.24|5003.24|5003.24|5001.61|5001.61|0
1622031020000|2021-05-26 12:10:20|4993.84|4993.84|4994.27|4994.27|4994.53|4994.53|4993.84|4993.84|0
1622027960000|2021-05-26 11:19:20|5004.1|5004.1|5003.87|5003.87|5004.1|5004.1|5003.87|5003.87|0
1622027970000|2021-05-26 11:19:30|5003.65|5003.65|5003.36|5003.36|5003.65|5003.65|5003.36|5003.36|0
1622031030000|2021-05-26 12:10:30|4995.04|4995.04|4995.5|4995.5|4995.5|4995.5|4994.85|4994.85|0
1622027980000|2021-05-26 11:19:40|5003.4|5003.4|5003.67|5003.67|5003.67|5003.67|5003.38|5003.38|0
1622031050000|2021-05-26 12:10:50|4996.56|4996.56|4997.09|4997.09|4997.57|4997.57|4996.56|4996.56|0
1622027990000|2021-05-26 11:19:50|5003.43|5003.43|5004.68|5004.68|5005.01|5005.01|5003.43|5003.43|0
1622028000000|2021-05-26 11:20:00|5004.92|5004.92|5004.9|5004.9|5004.92|5004.92|5004.9|5004.9|0
1622031060000|2021-05-26 12:11:00|4997.1|4997.1|4995.38|4995.38|4997.1|4997.1|4995.38|4995.38|0
1622028010000|2021-05-26 11:20:10|5005.38|5005.38|5005.36|5005.36|5005.38|5005.38|5005.36|5005.36|0
1622031070000|2021-05-26 12:11:10|4995.39|4995.39|4995.68|4995.68|4995.9|4995.9|4995.39|4995.39|0
1622028020000|2021-05-26 11:20:20|5005.6|5005.6|5006.03|5006.03|5006.03|5006.03|5005.6|5005.6|0
1622028030000|2021-05-26 11:20:30|5006.56|5006.56|5006.77|5006.77|5006.77|5006.77|5006.56|5006.56|0
1622031080000|2021-05-26 12:11:20|4995.44|4995.44|4995.47|4995.47|4995.47|4995.47|4995.44|4995.44|0
1622028040000|2021-05-26 11:20:40|5006.8|5006.8|5006.22|5006.22|5006.8|5006.8|5006.22|5006.22|0
1622028050000|2021-05-26 11:20:50|5006.25|5006.25|5006.47|5006.47|5006.47|5006.47|5006.25|5006.25|0
1622031090000|2021-05-26 12:11:30|4995.18|4995.18|4994.97|4994.97|4995.18|4995.18|4994.97|4994.97|0
1622028060000|2021-05-26 11:21:00|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|0
1622028080000|2021-05-26 11:21:20|5005.56|5005.56|5005.56|5005.56|5005.56|5005.56|5005.56|5005.56|0
1622031100000|2021-05-26 12:11:40|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|0
1622028090000|2021-05-26 11:21:30|5006.03|5006.03|5006.03|5006.03|5006.03|5006.03|5006.03|5006.03|0
1622031110000|2021-05-26 12:11:50|4995.02|4995.02|4994.4|4994.4|4995.02|4995.02|4994.4|4994.4|0
1622028100000|2021-05-26 11:21:40|5006.47|5006.47|5006.68|5006.68|5007.26|5007.26|5006.47|5006.47|0
1622028110000|2021-05-26 11:21:50|5006.67|5006.67|5006.36|5006.36|5006.67|5006.67|5006.36|5006.36|0
1622031120000|2021-05-26 12:12:00|4994.18|4994.18|4993.68|4993.68|4994.18|4994.18|4993.68|4993.68|0
1622028120000|2021-05-26 11:22:00|5006.6|5006.6|5006.6|5006.6|5006.6|5006.6|5006.6|5006.6|0
1622028140000|2021-05-26 11:22:20|5006.36|5006.36|5005.83|5005.83|5006.36|5006.36|5005.83|5005.83|0
1622031130000|2021-05-26 12:12:10|4993.9|4993.9|4993.9|4993.9|4993.9|4993.9|4993.9|4993.9|0
1622028150000|2021-05-26 11:22:30|5006.05|5006.05|5006.05|5006.05|5006.05|5006.05|5006.05|5006.05|0
1622031140000|2021-05-26 12:12:20|4993.32|4993.32|4992.74|4992.74|4993.32|4993.32|4992.74|4992.74|0
1622028160000|2021-05-26 11:22:40|5005.99|5005.99|5006.95|5006.95|5006.95|5006.95|5005.99|5005.99|0
1622028170000|2021-05-26 11:22:50|5006.45|5006.45|5006.47|5006.47|5006.47|5006.47|5006.23|5006.23|0
1622031160000|2021-05-26 12:12:40|4992.31|4992.31|4990.87|4990.87|4992.31|4992.31|4990.87|4990.87|0
1622028180000|2021-05-26 11:23:00|5006.76|5006.76|5007.24|5007.24|5007.24|5007.24|5006.76|5006.76|0
1622028190000|2021-05-26 11:23:10|5007|5007|5007|5007|5007|5007|5007|5007|0
1622031170000|2021-05-26 12:12:50|4991.09|4991.09|4990.8|4990.8|4991.09|4991.09|4990.8|4990.8|0
1622028220000|2021-05-26 11:23:40|5007.29|5007.29|5007|5007|5007.29|5007.29|5007|5007|0
1622031190000|2021-05-26 12:13:10|4990.51|4990.51|4990.51|4990.51|4990.51|4990.51|4990.51|4990.51|0
1622028240000|2021-05-26 11:24:00|5007.8|5007.8|5007.79|5007.79|5008.08|5008.08|5007.79|5007.79|0
1622028260000|2021-05-26 11:24:20|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|5007.31|0
1622031210000|2021-05-26 12:13:30|4990.8|4990.8|4991.61|4991.61|4991.61|4991.61|4990.8|4990.8|0
1622028270000|2021-05-26 11:24:30|5007.07|5007.07|5007.56|5007.56|5007.56|5007.56|5007.07|5007.07|0
1622031230000|2021-05-26 12:13:50|4992.05|4992.05|4992.06|4992.06|4992.07|4992.07|4992.05|4992.05|0
1622028280000|2021-05-26 11:24:40|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|0
1622028290000|2021-05-26 11:24:50|5008.02|5008.02|5008.02|5008.02|5008.02|5008.02|5008.02|5008.02|0
1622031240000|2021-05-26 12:14:00|4991.77|4991.77|4990.62|4990.62|4991.77|4991.77|4990.62|4990.62|0
1622028300000|2021-05-26 11:25:00|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|0
1622031270000|2021-05-26 12:14:30|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|0
1622028310000|2021-05-26 11:25:10|5008.07|5008.07|5008.31|5008.31|5008.31|5008.31|5008.07|5008.07|0
1622028320000|2021-05-26 11:25:20|5008.34|5008.34|5008.63|5008.63|5008.63|5008.63|5008.34|5008.34|0
1622031280000|2021-05-26 12:14:40|4990.76|4990.76|4990.76|4990.76|4990.76|4990.76|4990.76|4990.76|0
1622028330000|2021-05-26 11:25:30|5008.92|5008.92|5008.34|5008.34|5008.92|5008.92|5008.34|5008.34|0
1622028340000|2021-05-26 11:25:40|5008.36|5008.36|5008.1|5008.1|5008.58|5008.58|5008.1|5008.1|0
1622031310000|2021-05-26 12:15:10|4991|4991|4991.66|4991.66|4991.66|4991.66|4990.75|4990.75|0
1622028350000|2021-05-26 11:25:50|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|5007.88|0
1622028360000|2021-05-26 11:26:00|5008.12|5008.12|5008.41|5008.41|5008.41|5008.41|5008.12|5008.12|0
1622031320000|2021-05-26 12:15:20|4991.2|4991.2|4990.22|4990.22|4991.2|4991.2|4990.22|4990.22|0
1622028370000|2021-05-26 11:26:10|5007.93|5007.93|5008.44|5008.44|5008.44|5008.44|5007.93|5007.93|0
1622028380000|2021-05-26 11:26:20|5008.15|5008.15|5007.48|5007.48|5008.15|5008.15|5007.48|5007.48|0
1622031330000|2021-05-26 12:15:30|4990.94|4990.94|4989.88|4989.88|4990.94|4990.94|4989.88|4989.88|0
1622028390000|2021-05-26 11:26:30|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|0
1622031340000|2021-05-26 12:15:40|4989.59|4989.59|4989.59|4989.59|4989.59|4989.59|4989.59|4989.59|0
1622028410000|2021-05-26 11:26:50|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|0
1622028430000|2021-05-26 11:27:10|5008.63|5008.63|5008.63|5008.63|5008.63|5008.63|5008.63|5008.63|0
1622031360000|2021-05-26 12:16:00|4989.88|4989.88|4990.64|4990.64|4991.12|4991.12|4989.88|4989.88|0
1622028440000|2021-05-26 11:27:20|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|0
1622028470000|2021-05-26 11:27:50|5007.29|5007.29|5006.83|5006.83|5007.29|5007.29|5006.83|5006.83|0
1622031370000|2021-05-26 12:16:10|4990.93|4990.93|4990.35|4990.35|4990.93|4990.93|4990.35|4990.35|0
1622028480000|2021-05-26 11:28:00|5007.05|5007.05|5007.05|5007.05|5007.05|5007.05|5007.05|5007.05|0
1622028490000|2021-05-26 11:28:10|5006.76|5006.76|5006.47|5006.47|5006.76|5006.76|5006.47|5006.47|0
1622031380000|2021-05-26 12:16:20|4990.64|4990.64|4991.84|4991.84|4992.32|4992.32|4990.64|4990.64|0
1622028500000|2021-05-26 11:28:20|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|5006.25|0
1622028510000|2021-05-26 11:28:30|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|5005.96|0
1622031390000|2021-05-26 12:16:30|4992.32|4992.32|4992.99|4992.99|4993.49|4993.49|4992.32|4992.32|0
1622028530000|2021-05-26 11:28:50|5005.89|5005.89|5007.44|5007.44|5007.44|5007.44|5005.89|5005.89|0
1622031400000|2021-05-26 12:16:40|4992.49|4992.49|4992.7|4992.7|4992.7|4992.7|4991.79|4991.79|0
1622028540000|2021-05-26 11:29:00|5007.66|5007.66|5009.21|5009.21|5009.45|5009.45|5007.44|5007.44|0
1622028550000|2021-05-26 11:29:10|5008.52|5008.52|5008.52|5008.52|5008.52|5008.52|5008.52|5008.52|0
1622031410000|2021-05-26 12:16:50|4992.22|4992.22|4992.73|4992.73|4992.94|4992.94|4991.79|4991.79|0
1622028560000|2021-05-26 11:29:20|5008.81|5008.81|5008.59|5008.59|5008.81|5008.81|5008.59|5008.59|0
1622028570000|2021-05-26 11:29:30|5008.35|5008.35|5008.35|5008.35|5008.35|5008.35|5008.35|5008.35|0
1622031420000|2021-05-26 12:17:00|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|0
1622028580000|2021-05-26 11:29:40|5007.92|5007.92|5007.11|5007.11|5007.92|5007.92|5007.11|5007.11|0
1622031430000|2021-05-26 12:17:10|4992.52|4992.52|4992.98|4992.98|4992.98|4992.98|4992.29|4992.29|0
1622028600000|2021-05-26 11:30:00|5006.82|5006.82|5006.6|5006.6|5006.82|5006.82|5006.6|5006.6|0
1622028610000|2021-05-26 11:30:10|5006.27|5006.27|5006.56|5006.56|5006.56|5006.56|5006.27|5006.27|0
1622031440000|2021-05-26 12:17:20|4992.5|4992.5|4991.97|4991.97|4992.5|4992.5|4991.09|4991.09|0
1622028620000|2021-05-26 11:30:20|5006.85|5006.85|5006.85|5006.85|5006.85|5006.85|5006.85|5006.85|0
1622028660000|2021-05-26 11:31:00|5006.56|5006.56|5006.35|5006.35|5006.56|5006.56|5006.35|5006.35|0
1622031450000|2021-05-26 12:17:30|4992.21|4992.21|4992.26|4992.26|4992.5|4992.5|4991.97|4991.97|0
1622028680000|2021-05-26 11:31:20|5005.48|5005.48|5004.9|5004.9|5005.48|5005.48|5004.9|5004.9|0
1622031460000|2021-05-26 12:17:40|4991.83|4991.83|4993.3|4993.3|4993.3|4993.3|4991.83|4991.83|0
1622028690000|2021-05-26 11:31:30|5004.61|5004.61|5004.37|5004.37|5004.61|5004.61|5004.37|5004.37|0
1622028710000|2021-05-26 11:31:50|5004.66|5004.66|5004.66|5004.66|5004.66|5004.66|5004.66|5004.66|0
1622031470000|2021-05-26 12:17:50|4993.32|4993.32|4993.32|4993.32|4993.32|4993.32|4993.32|4993.32|0
1622028720000|2021-05-26 11:32:00|5004.9|5004.9|5004.9|5004.9|5005.19|5005.19|5004.9|5004.9|0
1622028730000|2021-05-26 11:32:10|5004.61|5004.61|5004.61|5004.61|5004.61|5004.61|5004.61|5004.61|0
1622031480000|2021-05-26 12:18:00|4994.09|4994.09|4993.85|4993.85|4994.67|4994.67|4993.64|4993.64|0
1622028740000|2021-05-26 11:32:20|5004.58|5004.58|5004.58|5004.58|5004.58|5004.58|5004.58|5004.58|0
1622028750000|2021-05-26 11:32:30|5004.29|5004.29|5002.11|5002.11|5004.37|5004.37|5002.11|5002.11|0
1622031490000|2021-05-26 12:18:10|4993.81|4993.81|4992.61|4992.61|4993.81|4993.81|4992.61|4992.61|0
1622028760000|2021-05-26 11:32:40|5002.4|5002.4|5002.21|5002.21|5002.68|5002.68|5002.21|5002.21|0
1622031500000|2021-05-26 12:18:20|4992.83|4992.83|4992.61|4992.61|4993.31|4993.31|4992.61|4992.61|0
1622028770000|2021-05-26 11:32:50|5002.78|5002.78|5002.78|5002.78|5002.78|5002.78|5002.78|5002.78|0
1622028780000|2021-05-26 11:33:00|5002.77|5002.77|5002.75|5002.75|5002.77|5002.77|5002.75|5002.75|0
1622031510000|2021-05-26 12:18:30|4992.4|4992.4|4991.7|4991.7|4992.4|4992.4|4991.7|4991.7|0
1622028790000|2021-05-26 11:33:10|5003.04|5003.04|5003.04|5003.04|5003.04|5003.04|5003.04|5003.04|0
1622028810000|2021-05-26 11:33:30|5002.75|5002.75|5002.75|5002.75|5002.75|5002.75|5002.75|5002.75|0
1622031520000|2021-05-26 12:18:40|4990.96|4990.96|4989.98|4989.98|4991.17|4991.17|4989.77|4989.77|0
1622028820000|2021-05-26 11:33:40|5002.46|5002.46|5002.54|5002.54|5002.54|5002.54|5002.46|5002.46|0
1622031530000|2021-05-26 12:18:50|4990.46|4990.46|4990.01|4990.01|4990.46|4990.46|4990.01|4990.01|0
1622028830000|2021-05-26 11:33:50|5002.03|5002.03|5001.79|5001.79|5002.03|5002.03|5001.79|5001.79|0
1622028840000|2021-05-26 11:34:00|5001.58|5001.58|5000.88|5000.88|5001.58|5001.58|5000.88|5000.88|0
1622031540000|2021-05-26 12:19:00|4990.22|4990.22|4989.98|4989.98|4990.22|4990.22|4989.98|4989.98|0
1622028860000|2021-05-26 11:34:20|5000.86|5000.86|5000.86|5000.86|5000.86|5000.86|5000.86|5000.86|0
1622028870000|2021-05-26 11:34:30|5001.34|5001.34|5000.76|5000.76|5001.34|5001.34|5000.76|5000.76|0
1622031550000|2021-05-26 12:19:10|4989.69|4989.69|4989.69|4989.69|4989.69|4989.69|4989.69|4989.69|0
1622028880000|2021-05-26 11:34:40|5001.05|5001.05|5000.76|5000.76|5001.05|5001.05|5000.76|5000.76|0
1622028890000|2021-05-26 11:34:50|5000.28|5000.28|5001.15|5001.15|5001.15|5001.15|5000.28|5000.28|0
1622031560000|2021-05-26 12:19:20|4989.93|4989.93|4989.93|4989.93|4989.93|4989.93|4989.93|4989.93|0
1622028900000|2021-05-26 11:35:00|5001.87|5001.87|5002.83|5002.83|5003.57|5003.57|5001.87|5001.87|0
1622031570000|2021-05-26 12:19:30|4990.44|4990.44|4990.01|4990.01|4990.44|4990.44|4990.01|4990.01|0
1622028910000|2021-05-26 11:35:10|5003.35|5003.35|5003.35|5003.35|5003.35|5003.35|5003.35|5003.35|0
1622028920000|2021-05-26 11:35:20|5003.64|5003.64|5004.11|5004.11|5004.11|5004.11|5003.64|5003.64|0
1622031580000|2021-05-26 12:19:40|4990.3|4990.3|4990.73|4990.73|4990.8|4990.8|4990.3|4990.3|0
1622028930000|2021-05-26 11:35:30|5003.82|5003.82|5003.87|5003.87|5003.87|5003.87|5003.82|5003.82|0
1622028940000|2021-05-26 11:35:40|5004.16|5004.16|5004.16|5004.16|5004.16|5004.16|5004.16|5004.16|0
1622031590000|2021-05-26 12:19:50|4990.5|4990.5|4991.22|4991.22|4991.48|4991.48|4990.5|4990.5|0
1622028950000|2021-05-26 11:35:50|5004.44|5004.44|5004.44|5004.44|5004.44|5004.44|5004.44|5004.44|0
1622028960000|2021-05-26 11:36:00|5004.16|5004.16|5006.15|5006.15|5006.63|5006.63|5003.87|5003.87|0
1622031600000|2021-05-26 12:20:00|4991|4991|4990.71|4990.71|4991|4991|4990.71|4990.71|0
1622028970000|2021-05-26 11:36:10|5005.86|5005.86|5005.81|5005.81|5006.1|5006.1|5005.81|5005.81|0
1622028990000|2021-05-26 11:36:30|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|5005.52|0
1622031610000|2021-05-26 12:20:10|4990.93|4990.93|4991.46|4991.46|4991.46|4991.46|4990.93|4990.93|0
1622029000000|2021-05-26 11:36:40|5005.07|5005.07|5005.07|5005.07|5005.07|5005.07|5005.07|5005.07|0
1622029010000|2021-05-26 11:36:50|5005.04|5005.04|5005.32|5005.32|5005.32|5005.32|5005.04|5005.04|0
1622031620000|2021-05-26 12:20:20|4991.67|4991.67|4992.37|4992.37|4992.37|4992.37|4991.67|4991.67|0
1622029020000|2021-05-26 11:37:00|5005.8|5005.8|5005.46|5005.46|5005.8|5005.8|5005.46|5005.46|0
1622031630000|2021-05-26 12:20:30|4992.6|4992.6|4992.58|4992.58|4992.84|4992.84|4992.15|4992.15|0
1622029030000|2021-05-26 11:37:10|5005|5005|5005|5005|5005|5005|5005|5005|0
1622029040000|2021-05-26 11:37:20|5004.28|5004.28|5003.99|5003.99|5004.28|5004.28|5003.99|5003.99|0
1622031640000|2021-05-26 12:20:40|4992.15|4992.15|4991.69|4991.69|4992.15|4992.15|4991.48|4991.48|0
1622029060000|2021-05-26 11:37:40|5003.77|5003.77|5002.84|5002.84|5003.77|5003.77|5002.84|5002.84|0
1622029080000|2021-05-26 11:38:00|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|5003.06|0
1622031650000|2021-05-26 12:20:50|4991.46|4991.46|4991.24|4991.24|4991.46|4991.46|4991.24|4991.24|0
1622029090000|2021-05-26 11:38:10|5003.3|5003.3|5003.35|5003.35|5003.58|5003.58|5003.3|5003.3|0
1622029120000|2021-05-26 11:38:40|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|0
1622031660000|2021-05-26 12:21:00|4991.46|4991.46|4991.94|4991.94|4991.94|4991.94|4991.46|4991.46|0
1622029140000|2021-05-26 11:39:00|5002.81|5002.81|5002.35|5002.35|5002.81|5002.81|5002.35|5002.35|0
1622031670000|2021-05-26 12:21:10|4991.7|4991.7|4991.25|4991.25|4991.7|4991.7|4991.25|4991.25|0
1622029150000|2021-05-26 11:39:10|5002.32|5002.32|5002.24|5002.24|5002.32|5002.32|5002.24|5002.24|0
1622029160000|2021-05-26 11:39:20|5002.48|5002.48|5003.25|5003.25|5003.25|5003.25|5002.46|5002.46|0
1622031680000|2021-05-26 12:21:20|4991.23|4991.23|4991.23|4991.23|4991.23|4991.23|4991.23|4991.23|0
1622029180000|2021-05-26 11:39:40|5002.96|5002.96|5002.75|5002.75|5002.96|5002.96|5002.75|5002.75|0
1622029200000|2021-05-26 11:40:00|5003.04|5003.04|5001.88|5001.88|5003.04|5003.04|5001.88|5001.88|0
1622031690000|2021-05-26 12:21:30|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|0
1622029210000|2021-05-26 11:40:10|5001.64|5001.64|5001.64|5001.64|5001.64|5001.64|5001.64|5001.64|0
1622031710000|2021-05-26 12:21:50|4991.88|4991.88|4991.6|4991.6|4991.88|4991.88|4991.6|4991.6|0
1622029230000|2021-05-26 11:40:30|5001.6|5001.6|5001.54|5001.54|5001.6|5001.6|5001.54|5001.54|0
1622029250000|2021-05-26 11:40:50|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|5002.01|0
1622031720000|2021-05-26 12:22:00|4991.61|4991.61|4991.37|4991.37|4991.61|4991.61|4991.37|4991.37|0
1622029260000|2021-05-26 11:41:00|5002.25|5002.25|5002.25|5002.25|5002.25|5002.25|5002.25|5002.25|0
1622029270000|2021-05-26 11:41:10|5002.04|5002.04|5000.17|5000.17|5002.04|5002.04|4999.71|4999.71|0
1622031730000|2021-05-26 12:22:10|4991.42|4991.42|4992.5|4992.5|4992.5|4992.5|4991.42|4991.42|0
1622029280000|2021-05-26 11:41:20|4998.85|4998.85|4997.63|4997.63|4998.85|4998.85|4997.17|4997.17|0
1622029290000|2021-05-26 11:41:30|4998.3|4998.3|4998.28|4998.28|4998.52|4998.52|4998.06|4998.06|0
1622031740000|2021-05-26 12:22:20|4992.29|4992.29|4992.44|4992.44|4992.5|4992.5|4992.29|4992.29|0
1622029310000|2021-05-26 11:41:50|4997.85|4997.85|4997.85|4997.85|4997.85|4997.85|4997.85|4997.85|0
1622029320000|2021-05-26 11:42:00|4997.56|4997.56|4997.56|4997.56|4997.56|4997.56|4997.56|4997.56|0
1622031750000|2021-05-26 12:22:30|4991.99|4991.99|4990.98|4990.98|4991.99|4991.99|4990.98|4990.98|0
1622029360000|2021-05-26 11:42:40|4997.77|4997.77|4997.77|4997.77|4997.77|4997.77|4997.77|4997.77|0
1622029370000|2021-05-26 11:42:50|4998.35|4998.35|4998.35|4998.35|4998.35|4998.35|4998.35|4998.35|0
1622031760000|2021-05-26 12:22:40|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|0
1622029390000|2021-05-26 11:43:10|4998.59|4998.59|4998.64|4998.64|4998.64|4998.64|4998.35|4998.35|0
1622031790000|2021-05-26 12:23:10|4991.01|4991.01|4990.79|4990.79|4991.01|4991.01|4990.79|4990.79|0
1622029400000|2021-05-26 11:43:20|4999.36|4999.36|4999.82|4999.82|4999.82|4999.82|4999.36|4999.36|0
1622029410000|2021-05-26 11:43:30|4999.6|4999.6|4999.58|4999.58|4999.6|4999.6|4999.36|4999.36|0
1622031800000|2021-05-26 12:23:20|4989.92|4989.92|4989.2|4989.2|4989.92|4989.92|4988.91|4988.91|0
1622029420000|2021-05-26 11:43:40|5000.06|5000.06|5000.82|5000.82|5000.82|5000.82|5000.06|5000.06|0
1622029450000|2021-05-26 11:44:10|5001.04|5001.04|5001.36|5001.36|5001.36|5001.36|5001.04|5001.04|0
1622031810000|2021-05-26 12:23:30|4988.91|4988.91|4988.44|4988.44|4988.91|4988.91|4988.44|4988.44|0
1622029460000|2021-05-26 11:44:20|5001.07|5001.07|5000.64|5000.64|5001.07|5001.07|5000.64|5000.64|0
1622029480000|2021-05-26 11:44:40|5000.61|5000.61|5001.31|5001.31|5001.31|5001.31|5000.61|5000.61|0
1622031820000|2021-05-26 12:23:40|4988.2|4988.2|4988.7|4988.7|4988.7|4988.7|4988.2|4988.2|0
1622029490000|2021-05-26 11:44:50|5000.83|5000.83|5000.54|5000.54|5000.83|5000.83|5000.54|5000.54|0
1622031830000|2021-05-26 12:23:50|4988.75|4988.75|4988.19|4988.19|4988.75|4988.75|4988.19|4988.19|0
1622029500000|2021-05-26 11:45:00|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|0
1622029510000|2021-05-26 11:45:10|5000.04|5000.04|5000.29|5000.29|5000.29|5000.29|4999.72|4999.72|0
1622031840000|2021-05-26 12:24:00|4987.93|4987.93|4987.69|4987.69|4987.98|4987.98|4987.69|4987.69|0
1622029520000|2021-05-26 11:45:20|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|5000.33|0
1622029560000|2021-05-26 11:46:00|5000.62|5000.62|5000.62|5000.62|5000.62|5000.62|5000.62|5000.62|0
1622031850000|2021-05-26 12:24:10|4987.47|4987.47|4987.5|4987.5|4987.5|4987.5|4987.47|4987.47|0
1622029580000|2021-05-26 11:46:20|5000.66|5000.66|5000.66|5000.66|5000.66|5000.66|5000.66|5000.66|0
1622031860000|2021-05-26 12:24:20|4987.21|4987.21|4987.97|4987.97|4987.97|4987.97|4987.21|4987.21|0
1622029590000|2021-05-26 11:46:30|5001.57|5001.57|5001.88|5001.88|5001.88|5001.88|5001.57|5001.57|0
1622029600000|2021-05-26 11:46:40|5001.59|5001.59|5001.62|5001.62|5001.62|5001.62|5001.59|5001.59|0
1622031870000|2021-05-26 12:24:30|4988|4988|4988.03|4988.03|4988.03|4988.03|4988|4988|0
1622029610000|2021-05-26 11:46:50|5001.65|5001.65|5001.39|5001.39|5001.65|5001.65|5001.36|5001.36|0
1622029620000|2021-05-26 11:47:00|5001.61|5001.61|5001.61|5001.61|5001.61|5001.61|5001.61|5001.61|0
1622031880000|2021-05-26 12:24:40|4988.32|4988.32|4987.95|4987.95|4988.32|4988.32|4987.95|4987.95|0
1622029650000|2021-05-26 11:47:30|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|0
1622029660000|2021-05-26 11:47:40|5001.66|5001.66|5003.33|5003.33|5003.33|5003.33|5001.66|5001.66|0
1622031890000|2021-05-26 12:24:50|4987.66|4987.66|4988.21|4988.21|4988.69|4988.69|4987.66|4987.66|0
1622029670000|2021-05-26 11:47:50|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|5002.86|0
1622029680000|2021-05-26 11:48:00|5002.06|5002.06|5001.2|5001.2|5002.06|5002.06|5001.2|5001.2|0
1622031900000|2021-05-26 12:25:00|4988.43|4988.43|4988.43|4988.43|4988.43|4988.43|4988.21|4988.21|0
1622029690000|2021-05-26 11:48:10|5000.72|5000.72|5000.72|5000.72|5000.72|5000.72|5000.72|5000.72|0
1622031910000|2021-05-26 12:25:10|4988.72|4988.72|4988.96|4988.96|4989.17|4989.17|4988.72|4988.72|0
1622029710000|2021-05-26 11:48:30|5000.43|5000.43|5001.87|5001.87|5002.11|5002.11|5000.43|5000.43|0
1622029730000|2021-05-26 11:48:50|5002.09|5002.09|5002.38|5002.38|5002.38|5002.38|5002.09|5002.09|0
1622031920000|2021-05-26 12:25:20|4989.25|4989.25|4988.05|4988.05|4989.49|4989.49|4988.05|4988.05|0
1622029740000|2021-05-26 11:49:00|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|5002.32|0
1622029760000|2021-05-26 11:49:20|5001.38|5001.38|5001.38|5001.38|5001.38|5001.38|5001.38|5001.38|0
1622031930000|2021-05-26 12:25:30|4987.83|4987.83|4987.65|4987.65|4988.13|4988.13|4987.35|4987.35|0
1622029780000|2021-05-26 11:49:40|5000.9|5000.9|4998.45|4998.45|5000.9|5000.9|4998.45|4998.45|0
1622031940000|2021-05-26 12:25:40|4988.13|4988.13|4988.11|4988.11|4988.13|4988.13|4987.89|4987.89|0
1622029790000|2021-05-26 11:49:50|4998.39|4998.39|4997.89|4997.89|4998.39|4998.39|4997.89|4997.89|0
1622029800000|2021-05-26 11:50:00|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|4998.47|0
1622031960000|2021-05-26 12:26:00|4988.35|4988.35|4988.09|4988.09|4988.35|4988.35|4987.87|4987.87|0
1622029810000|2021-05-26 11:50:10|4997.99|4997.99|4997.96|4997.96|4997.99|4997.99|4997.96|4997.96|0
1622031970000|2021-05-26 12:26:10|4988.56|4988.56|4988.56|4988.56|4988.8|4988.8|4988.32|4988.32|0
1622029820000|2021-05-26 11:50:20|4998.78|4998.78|4998.49|4998.49|4998.78|4998.78|4998.49|4998.49|0
1622029830000|2021-05-26 11:50:30|4998.53|4998.53|4998.6|4998.6|4998.81|4998.81|4998.53|4998.53|0
1622031980000|2021-05-26 12:26:20|4988.59|4988.59|4988.59|4988.59|4988.83|4988.83|4988.59|4988.59|0
1622029850000|2021-05-26 11:50:50|4998.31|4998.31|4996.53|4996.53|4998.31|4998.31|4996.53|4996.53|0
1622029860000|2021-05-26 11:51:00|4996.52|4996.52|4997.45|4997.45|4997.45|4997.45|4996.23|4996.23|0
1622031990000|2021-05-26 12:26:30|4988.83|4988.83|4988.81|4988.81|4989.05|4989.05|4988.81|4988.81|0
1622029870000|2021-05-26 11:51:10|4997.74|4997.74|4997.74|4997.74|4997.74|4997.74|4997.74|4997.74|0
1622032000000|2021-05-26 12:26:40|4989.29|4989.29|4989.91|4989.91|4989.91|4989.91|4988.98|4988.98|0
1622029880000|2021-05-26 11:51:20|4997.45|4997.45|4997.45|4997.45|4997.45|4997.45|4997.45|4997.45|0
1622029910000|2021-05-26 11:51:50|4997.16|4997.16|4997.16|4997.16|4997.16|4997.16|4997.16|4997.16|0
1622032010000|2021-05-26 12:26:50|4990.2|4990.2|4991.64|4991.64|4991.64|4991.64|4990.2|4990.2|0
1622029920000|2021-05-26 11:52:00|4997.2|4997.2|4997.49|4997.49|4997.49|4997.49|4997.2|4997.2|0
1622029960000|2021-05-26 11:52:40|4996.32|4996.32|4996.32|4996.32|4996.32|4996.32|4996.32|4996.32|0
1622032020000|2021-05-26 12:27:00|4992.07|4992.07|4990.94|4990.94|4992.07|4992.07|4990.94|4990.94|0
1622030000000|2021-05-26 11:53:20|4996.03|4996.03|4995.98|4995.98|4996.03|4996.03|4995.98|4995.98|0
1622032030000|2021-05-26 12:27:10|4991.16|4991.16|4992.36|4992.36|4993.03|4993.03|4991.16|4991.16|0
1622030010000|2021-05-26 11:53:30|4995.92|4995.92|4995.92|4995.92|4995.92|4995.92|4995.92|4995.92|0
1622030020000|2021-05-26 11:53:40|4995.9|4995.9|4995.88|4995.88|4995.9|4995.9|4995.88|4995.88|0
1622032040000|2021-05-26 12:27:20|4992.14|4992.14|4993.13|4993.13|4993.13|4993.13|4991.93|4991.93|0
1622030030000|2021-05-26 11:53:50|4995.67|4995.67|4995.72|4995.72|4996.08|4996.08|4994.95|4994.95|0
1622030040000|2021-05-26 11:54:00|4996.36|4996.36|4995.46|4995.46|4996.36|4996.36|4995.46|4995.46|0
1622032050000|2021-05-26 12:27:30|4992.86|4992.86|4992.86|4992.86|4992.86|4992.86|4992.86|4992.86|0
1622030050000|2021-05-26 11:54:10|4995.7|4995.7|4995.92|4995.92|4995.92|4995.92|4995.7|4995.7|0
1622032060000|2021-05-26 12:27:40|4993.1|4993.1|4993.1|4993.1|4993.1|4993.1|4993.1|4993.1|0
1622030060000|2021-05-26 11:54:20|4995.68|4995.68|4994.48|4994.48|4995.68|4995.68|4994.48|4994.48|0
1622030080000|2021-05-26 11:54:40|4994.69|4994.69|4994.22|4994.22|4994.69|4994.69|4994.22|4994.22|0
1622032070000|2021-05-26 12:27:50|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|0
1622030110000|2021-05-26 11:55:10|4993.79|4993.79|4994.17|4994.17|4994.17|4994.17|4993.74|4993.74|0
1622032080000|2021-05-26 12:28:00|4993.7|4993.7|4993.4|4993.4|4993.92|4993.92|4993.4|4993.4|0
1622030120000|2021-05-26 11:55:20|4993.7|4993.7|4993.74|4993.74|4994.17|4994.17|4993.7|4993.7|0
1622030130000|2021-05-26 11:55:30|4993|4993|4992.98|4992.98|4993|4993|4992.98|4992.98|0
1622032090000|2021-05-26 12:28:10|4993.18|4993.18|4993.18|4993.18|4993.18|4993.18|4993.18|4993.18|0
1622030140000|2021-05-26 11:55:40|4992.69|4992.69|4991.97|4991.97|4992.69|4992.69|4991.97|4991.97|0
1622032100000|2021-05-26 12:28:20|4993.4|4993.4|4993.35|4993.35|4993.92|4993.92|4993.35|4993.35|0
1622030150000|2021-05-26 11:55:50|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|4991.68|0
1622030160000|2021-05-26 11:56:00|4991.76|4991.76|4992.26|4992.26|4992.69|4992.69|4991.76|4991.76|0
1622032110000|2021-05-26 12:28:30|4993.56|4993.56|4993.32|4993.32|4993.56|4993.56|4993.32|4993.32|0
1622030170000|2021-05-26 11:56:10|4992.47|4992.47|4992.46|4992.46|4992.47|4992.47|4992.46|4992.46|0
1622030180000|2021-05-26 11:56:20|4992.7|4992.7|4993.13|4993.13|4993.13|4993.13|4992.44|4992.44|0
1622032120000|2021-05-26 12:28:40|4993.8|4993.8|4995.63|4995.63|4995.65|4995.65|4993.8|4993.8|0
1622030190000|2021-05-26 11:56:30|4992.91|4992.91|4992.91|4992.91|4992.91|4992.91|4992.91|4992.91|0
1622030200000|2021-05-26 11:56:40|4993.42|4993.42|4993.42|4993.42|4993.42|4993.42|4993.42|4993.42|0
1622032130000|2021-05-26 12:28:50|4995.34|4995.34|4996.23|4996.23|4996.23|4996.23|4994.64|4994.64|0
1622030210000|2021-05-26 11:56:50|4993.46|4993.46|4993.62|4993.62|4994.21|4994.21|4993.46|4993.46|0
1622032140000|2021-05-26 12:29:00|4996.51|4996.51|4996.51|4996.51|4996.51|4996.51|4996.51|4996.51|0
1622030220000|2021-05-26 11:57:00|4993.18|4993.18|4992.56|4992.56|4993.18|4993.18|4992.56|4992.56|0
1622030250000|2021-05-26 11:57:30|4992.08|4992.08|4992.37|4992.37|4992.37|4992.37|4992.08|4992.08|0
1622032150000|2021-05-26 12:29:10|4996.73|4996.73|4997.46|4997.46|4997.74|4997.74|4996.73|4996.73|0
1622030260000|2021-05-26 11:57:40|4992.34|4992.34|4993.33|4993.33|4993.33|4993.33|4992.34|4992.34|0
1622030270000|2021-05-26 11:57:50|4992.9|4992.9|4993.81|4993.81|4993.81|4993.81|4992.9|4992.9|0
1622032160000|2021-05-26 12:29:20|4997.91|4997.91|4998.39|4998.39|4998.39|4998.39|4997.91|4997.91|0
1622030280000|2021-05-26 11:58:00|4994.1|4994.1|4994.05|4994.05|4994.26|4994.26|4993.55|4993.55|0
1622030290000|2021-05-26 11:58:10|4994.06|4994.06|4994.08|4994.08|4994.08|4994.08|4994.06|4994.06|0
1622032170000|2021-05-26 12:29:30|4998.33|4998.33|4997.81|4997.81|4998.34|4998.34|4997.81|4997.81|0
1622030300000|2021-05-26 11:58:20|4994.3|4994.3|4994.27|4994.27|4994.3|4994.3|4994.27|4994.27|0
1622032180000|2021-05-26 12:29:40|4997.53|4997.53|4997.05|4997.05|4997.53|4997.53|4997.05|4997.05|0
1622030320000|2021-05-26 11:58:40|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|4994.28|0
1622030330000|2021-05-26 11:58:50|4993.99|4993.99|4993.75|4993.75|4993.99|4993.99|4993.75|4993.75|0
1622032190000|2021-05-26 12:29:50|4996.62|4996.62|4996.62|4996.62|4996.62|4996.62|4996.62|4996.62|0
1622030340000|2021-05-26 11:59:00|4994.04|4994.04|4994.55|4994.55|4994.55|4994.55|4994.04|4994.04|0
1622030360000|2021-05-26 11:59:20|4995.03|4995.03|4995.32|4995.32|4995.32|4995.32|4995.03|4995.03|0
1622032200000|2021-05-26 12:30:00|4996.9|4996.9|4996.67|4996.67|4996.9|4996.9|4996.67|4996.67|0
1622030370000|2021-05-26 11:59:30|4995.29|4995.29|4996.01|4996.01|4996.01|4996.01|4995.29|4995.29|0
1622030380000|2021-05-26 11:59:40|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|0
1622032220000|2021-05-26 12:30:20|4996.38|4996.38|4996.38|4996.38|4996.38|4996.38|4996.38|4996.38|0
1622030390000|2021-05-26 11:59:50|4995.48|4995.48|4995.48|4995.48|4995.48|4995.48|4995.48|4995.48|0
1622032230000|2021-05-26 12:30:30|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|0
1622030400000|2021-05-26 12:00:00|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|4995.77|0
1622030410000|2021-05-26 12:00:10|4996.97|4996.97|4997.19|4997.19|4997.19|4997.19|4996.71|4996.71|0
1622032240000|2021-05-26 12:30:40|4996.4|4996.4|4996.41|4996.41|4996.41|4996.41|4996.4|4996.4|0
1622030420000|2021-05-26 12:00:20|4996.97|4996.97|4996.93|4996.93|4997.98|4997.98|4996.93|4996.93|0
1622030430000|2021-05-26 12:00:30|4996.49|4996.49|4996.11|4996.11|4996.49|4996.49|4995.46|4995.46|0
1622032250000|2021-05-26 12:30:50|4996.65|4996.65|4997.3|4997.3|4997.59|4997.59|4996.65|4996.65|0
1622030440000|2021-05-26 12:00:40|4996.59|4996.59|4997.62|4997.62|4997.62|4997.62|4996.59|4996.59|0
1622032260000|2021-05-26 12:31:00|4997.09|4997.09|4996.86|4996.86|4997.1|4997.1|4996.86|4996.86|0
1622030450000|2021-05-26 12:00:50|4997.84|4997.84|4998.58|4998.58|4998.58|4998.58|4997.84|4997.84|0
1622030460000|2021-05-26 12:01:00|4998.1|4998.1|4998.95|4998.95|4998.95|4998.95|4998.1|4998.1|0
1622032280000|2021-05-26 12:31:20|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|0
1622030470000|2021-05-26 12:01:10|4998.66|4998.66|4998.97|4998.97|4999.19|4999.19|4998.49|4998.49|0
1622030480000|2021-05-26 12:01:20|4998.94|4998.94|4996.61|4996.61|4998.94|4998.94|4996.57|4996.57|0
1622032290000|2021-05-26 12:31:30|4996.63|4996.63|4996.63|4996.63|4996.63|4996.63|4996.63|4996.63|0
1622030490000|2021-05-26 12:01:30|4996.13|4996.13|4996.63|4996.63|4996.63|4996.63|4996.12|4996.12|0
1622032300000|2021-05-26 12:31:40|4996.34|4996.34|4996.1|4996.1|4996.34|4996.34|4996.1|4996.1|0
1622030500000|2021-05-26 12:01:40|4997.1|4997.1|4997.32|4997.32|4997.32|4997.32|4997.1|4997.1|0
1622030520000|2021-05-26 12:02:00|4996.74|4996.74|4996.02|4996.02|4996.74|4996.74|4996.02|4996.02|0
1622032310000|2021-05-26 12:31:50|4996.07|4996.07|4995.64|4995.64|4996.07|4996.07|4995.64|4995.64|0
1622030530000|2021-05-26 12:02:10|4996.31|4996.31|4996.79|4996.79|4997.03|4997.03|4996.31|4996.31|0
1622030540000|2021-05-26 12:02:20|4996.58|4996.58|4996.36|4996.36|4996.58|4996.58|4996.36|4996.36|0
1622032320000|2021-05-26 12:32:00|4995.4|4995.4|4994.66|4994.66|4995.4|4995.4|4994.66|4994.66|0
1622030550000|2021-05-26 12:02:30|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|4996.6|0
1622030570000|2021-05-26 12:02:50|4996.61|4996.61|4996.78|4996.78|4996.78|4996.78|4996.57|4996.57|0
1622032330000|2021-05-26 12:32:10|4994.39|4994.39|4994.21|4994.21|4994.66|4994.66|4993.96|4993.96|0
1622030580000|2021-05-26 12:03:00|4997.07|4997.07|4997.07|4997.07|4997.07|4997.07|4997.07|4997.07|0
1622032340000|2021-05-26 12:32:20|4993.99|4993.99|4994.23|4994.23|4994.23|4994.23|4993.99|4993.99|0
1622030590000|2021-05-26 12:03:10|4995.87|4995.87|4994.44|4994.44|4995.87|4995.87|4994.44|4994.44|0
1622030600000|2021-05-26 12:03:20|4994.45|4994.45|4994.45|4994.45|4994.45|4994.45|4994.45|4994.45|0
1622032350000|2021-05-26 12:32:30|4993.99|4993.99|4994.23|4994.23|4994.52|4994.52|4993.85|4993.85|0
1622030610000|2021-05-26 12:03:30|4994.88|4994.88|4994.32|4994.32|4994.88|4994.88|4994.07|4994.07|0
1622030620000|2021-05-26 12:03:40|4994.79|4994.79|4994.56|4994.56|4994.79|4994.79|4994.56|4994.56|0
1622032360000|2021-05-26 12:32:40|4993.99|4993.99|4994.21|4994.21|4994.21|4994.21|4993.78|4993.78|0
1622030630000|2021-05-26 12:03:50|4994.59|4994.59|4995.36|4995.36|4995.36|4995.36|4994.59|4994.59|0
1622030640000|2021-05-26 12:04:00|4995.58|4995.58|4995.34|4995.34|4995.58|4995.58|4995.34|4995.34|0
1622032370000|2021-05-26 12:32:50|4994.5|4994.5|4994.74|4994.74|4994.74|4994.74|4994.5|4994.5|0
1622030650000|2021-05-26 12:04:10|4995.63|4995.63|4995.56|4995.56|4996.11|4996.11|4995.56|4995.56|0
1622032400000|2021-05-26 12:33:20|4994.16|4994.16|4993.47|4993.47|4994.16|4994.16|4993.46|4993.46|0
1622030660000|2021-05-26 12:04:20|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|0
1622030670000|2021-05-26 12:04:30|4994.57|4994.57|4994.57|4994.57|4994.57|4994.57|4994.57|4994.57|0
1622032410000|2021-05-26 12:33:30|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|0
1622030680000|2021-05-26 12:04:40|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|4994.36|0
1622030700000|2021-05-26 12:05:00|4994.65|4994.65|4992.84|4992.84|4994.65|4994.65|4992.41|4992.41|0
1622032420000|2021-05-26 12:33:40|4993.93|4993.93|4994.13|4994.13|4994.36|4994.36|4993.93|4993.93|0
1622030730000|2021-05-26 12:05:30|4992.6|4992.6|4991.6|4991.6|4992.6|4992.6|4991.6|4991.6|0
1622032430000|2021-05-26 12:33:50|4994.16|4994.16|4994.96|4994.96|4994.96|4994.96|4994.16|4994.16|0
1622030740000|2021-05-26 12:05:40|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|0
1622030750000|2021-05-26 12:05:50|4992.56|4992.56|4992.83|4992.83|4992.85|4992.85|4992.56|4992.56|0
1622032440000|2021-05-26 12:34:00|4994.74|4994.74|4994.74|4994.74|4994.74|4994.74|4994.74|4994.74|0
1622030760000|2021-05-26 12:06:00|4993.07|4993.07|4993.07|4993.07|4993.07|4993.07|4993.07|4993.07|0
1622030770000|2021-05-26 12:06:10|4994.08|4994.08|4992.83|4992.83|4994.54|4994.54|4992.83|4992.83|0
1622032450000|2021-05-26 12:34:10|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|0
1622030780000|2021-05-26 12:06:20|4992.19|4992.19|4992.14|4992.14|4992.62|4992.62|4991.9|4991.9|0
1622032470000|2021-05-26 12:34:30|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|0
1622030790000|2021-05-26 12:06:30|4992.16|4992.16|4992.2|4992.2|4992.63|4992.63|4992.16|4992.16|0
1622030830000|2021-05-26 12:07:10|4991.43|4991.43|4991.15|4991.15|4991.43|4991.43|4991.15|4991.15|0
1622032480000|2021-05-26 12:34:40|4994.45|4994.45|4994.41|4994.41|4994.45|4994.45|4994.41|4994.41|0
1622030840000|2021-05-26 12:07:20|4990.93|4990.93|4990.07|4990.07|4990.93|4990.93|4989.83|4989.83|0
1622030850000|2021-05-26 12:07:30|4990.31|4990.31|4990.28|4990.28|4990.31|4990.31|4990.28|4990.28|0
1622032490000|2021-05-26 12:34:50|4994.37|4994.37|4993.91|4993.91|4994.37|4994.37|4993.91|4993.91|0
1622030860000|2021-05-26 12:07:40|4989.99|4989.99|4990.5|4990.5|4990.5|4990.5|4989.99|4989.99|0
1622030880000|2021-05-26 12:08:00|4990.78|4990.78|4991|4991|4991|4991|4990.78|4990.78|0
1622032500000|2021-05-26 12:35:00|4993.46|4993.46|4992.69|4992.69|4993.46|4993.46|4992.69|4992.69|0
1622030890000|2021-05-26 12:08:10|4991.24|4991.24|4990.95|4990.95|4991.24|4991.24|4990.95|4990.95|0
1622030900000|2021-05-26 12:08:20|4991.19|4991.19|4991.48|4991.48|4991.77|4991.77|4991.19|4991.19|0
1622032510000|2021-05-26 12:35:10|4993.12|4993.12|4992.62|4992.62|4993.12|4993.12|4992.62|4992.62|0
1622030920000|2021-05-26 12:08:40|4991.24|4991.24|4990.73|4990.73|4991.24|4991.24|4990.73|4990.73|0
1622032520000|2021-05-26 12:35:20|4993.33|4993.33|4993.55|4993.55|4993.55|4993.55|4993.33|4993.33|0
1622030950000|2021-05-26 12:09:10|4990.95|4990.95|4990.95|4990.95|4990.95|4990.95|4990.95|4990.95|0
1622030960000|2021-05-26 12:09:20|4991.88|4991.88|4991.58|4991.58|4991.88|4991.88|4991.58|4991.58|0
1622032530000|2021-05-26 12:35:30|4993.77|4993.77|4993.53|4993.53|4993.77|4993.77|4993.53|4993.53|0
1622030970000|2021-05-26 12:09:30|4991.87|4991.87|4991.87|4991.87|4991.87|4991.87|4991.87|4991.87|0
1622030980000|2021-05-26 12:09:40|4992.35|4992.35|4992.37|4992.37|4992.37|4992.37|4991.89|4991.89|0
1622032540000|2021-05-26 12:35:40|4993.77|4993.77|4993.74|4993.74|4993.77|4993.77|4993.74|4993.74|0
1622030990000|2021-05-26 12:09:50|4992.08|4992.08|4991.84|4991.84|4992.08|4992.08|4991.84|4991.84|0
1622032550000|2021-05-26 12:35:50|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|0
1622031000000|2021-05-26 12:10:00|4992.57|4992.57|4993.09|4993.09|4993.09|4993.09|4992.57|4992.57|0
1622031010000|2021-05-26 12:10:10|4993.31|4993.31|4993.26|4993.26|4993.31|4993.31|4992.78|4992.78|0
1622032570000|2021-05-26 12:36:10|4993.21|4993.21|4994.01|4994.01|4994.03|4994.03|4993.21|4993.21|0
1622031020000|2021-05-26 12:10:20|4993.84|4993.84|4994.27|4994.27|4994.53|4994.53|4993.84|4993.84|0
1622031030000|2021-05-26 12:10:30|4995.04|4995.04|4995.5|4995.5|4995.5|4995.5|4994.85|4994.85|0
1622032600000|2021-05-26 12:36:40|4993.77|4993.77|4993.58|4993.58|4993.77|4993.77|4993.34|4993.34|0
1622031050000|2021-05-26 12:10:50|4996.56|4996.56|4997.09|4997.09|4997.57|4997.57|4996.56|4996.56|0
1622032610000|2021-05-26 12:36:50|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|0
1622031060000|2021-05-26 12:11:00|4997.1|4997.1|4995.38|4995.38|4997.1|4997.1|4995.38|4995.38|0
1622032620000|2021-05-26 12:37:00|4993.08|4993.08|4992.87|4992.87|4993.08|4993.08|4992.87|4992.87|0
1622031070000|2021-05-26 12:11:10|4995.39|4995.39|4995.68|4995.68|4995.9|4995.9|4995.39|4995.39|0
1622031080000|2021-05-26 12:11:20|4995.44|4995.44|4995.47|4995.47|4995.47|4995.47|4995.44|4995.44|0
1622032630000|2021-05-26 12:37:10|4993.08|4993.08|4992.87|4992.87|4993.08|4993.08|4992.87|4992.87|0
1622031090000|2021-05-26 12:11:30|4995.18|4995.18|4994.97|4994.97|4995.18|4995.18|4994.97|4994.97|0
1622031100000|2021-05-26 12:11:40|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|0
1622032640000|2021-05-26 12:37:20|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|0
1622031110000|2021-05-26 12:11:50|4995.02|4995.02|4994.4|4994.4|4995.02|4995.02|4994.4|4994.4|0
1622032650000|2021-05-26 12:37:30|4992.12|4992.12|4992.12|4992.12|4992.12|4992.12|4992.12|4992.12|0
1622031120000|2021-05-26 12:12:00|4994.18|4994.18|4993.68|4993.68|4994.18|4994.18|4993.68|4993.68|0
1622031130000|2021-05-26 12:12:10|4993.9|4993.9|4993.9|4993.9|4993.9|4993.9|4993.9|4993.9|0
1622032660000|2021-05-26 12:37:40|4991.67|4991.67|4991.18|4991.18|4991.67|4991.67|4991.14|4991.14|0
1622031140000|2021-05-26 12:12:20|4993.32|4993.32|4992.74|4992.74|4993.32|4993.32|4992.74|4992.74|0
1622031160000|2021-05-26 12:12:40|4992.31|4992.31|4990.87|4990.87|4992.31|4992.31|4990.87|4990.87|0
1622032670000|2021-05-26 12:37:50|4991.61|4991.61|4991.13|4991.13|4991.61|4991.61|4991.13|4991.13|0
1622031170000|2021-05-26 12:12:50|4991.09|4991.09|4990.8|4990.8|4991.09|4991.09|4990.8|4990.8|0
1622032680000|2021-05-26 12:38:00|4991.37|4991.37|4990.15|4990.15|4991.37|4991.37|4990.15|4990.15|0
1622031190000|2021-05-26 12:13:10|4990.51|4990.51|4990.51|4990.51|4990.51|4990.51|4990.51|4990.51|0
1622031210000|2021-05-26 12:13:30|4990.8|4990.8|4991.61|4991.61|4991.61|4991.61|4990.8|4990.8|0
1622032700000|2021-05-26 12:38:20|4989|4989|4989|4989|4989|4989|4989|4989|0
1622031230000|2021-05-26 12:13:50|4992.05|4992.05|4992.06|4992.06|4992.07|4992.07|4992.05|4992.05|0
1622031240000|2021-05-26 12:14:00|4991.77|4991.77|4990.62|4990.62|4991.77|4991.77|4990.62|4990.62|0
1622032720000|2021-05-26 12:38:40|4989.24|4989.24|4989.52|4989.52|4990|4990|4989.24|4989.24|0
1622031270000|2021-05-26 12:14:30|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|4990.33|0
1622032730000|2021-05-26 12:38:50|4990|4990|4990.7|4990.7|4990.7|4990.7|4990|4990|0
1622031280000|2021-05-26 12:14:40|4990.76|4990.76|4990.76|4990.76|4990.76|4990.76|4990.76|4990.76|0
1622032740000|2021-05-26 12:39:00|4990.99|4990.99|4990.99|4990.99|4990.99|4990.99|4990.99|4990.99|0
1622031310000|2021-05-26 12:15:10|4991|4991|4991.66|4991.66|4991.66|4991.66|4990.75|4990.75|0
1622032750000|2021-05-26 12:39:10|4990.75|4990.75|4991.32|4991.32|4991.32|4991.32|4990.75|4990.75|0
1622031320000|2021-05-26 12:15:20|4991.2|4991.2|4990.22|4990.22|4991.2|4991.2|4990.22|4990.22|0
1622032780000|2021-05-26 12:39:40|4991.54|4991.54|4990.83|4990.83|4991.78|4991.78|4990.83|4990.83|0
1622031330000|2021-05-26 12:15:30|4990.94|4990.94|4989.88|4989.88|4990.94|4990.94|4989.88|4989.88|0
1622032810000|2021-05-26 12:40:10|4990.84|4990.84|4991.49|4991.49|4991.49|4991.49|4990.84|4990.84|0
1622031340000|2021-05-26 12:15:40|4989.59|4989.59|4989.59|4989.59|4989.59|4989.59|4989.59|4989.59|0
1622032820000|2021-05-26 12:40:20|4990.82|4990.82|4990.34|4990.34|4990.82|4990.82|4990.34|4990.34|0
1622031360000|2021-05-26 12:16:00|4989.88|4989.88|4990.64|4990.64|4991.12|4991.12|4989.88|4989.88|0
1622032830000|2021-05-26 12:40:30|4990.82|4990.82|4990.8|4990.8|4990.82|4990.82|4990.8|4990.8|0
1622031370000|2021-05-26 12:16:10|4990.93|4990.93|4990.35|4990.35|4990.93|4990.93|4990.35|4990.35|0
1622032840000|2021-05-26 12:40:40|4991.09|4991.09|4990.8|4990.8|4991.09|4991.09|4990.8|4990.8|0
1622031380000|2021-05-26 12:16:20|4990.64|4990.64|4991.84|4991.84|4992.32|4992.32|4990.64|4990.64|0
1622032850000|2021-05-26 12:40:50|4991.27|4991.27|4991.75|4991.75|4991.75|4991.75|4991.27|4991.27|0
1622031390000|2021-05-26 12:16:30|4992.32|4992.32|4992.99|4992.99|4993.49|4993.49|4992.32|4992.32|0
1622031400000|2021-05-26 12:16:40|4992.49|4992.49|4992.7|4992.7|4992.7|4992.7|4991.79|4991.79|0
1622032860000|2021-05-26 12:41:00|4991.95|4991.95|4991.51|4991.51|4992.18|4992.18|4991.51|4991.51|0
1622031410000|2021-05-26 12:16:50|4992.22|4992.22|4992.73|4992.73|4992.94|4992.94|4991.79|4991.79|0
1622032870000|2021-05-26 12:41:10|4991.46|4991.46|4991.41|4991.41|4991.46|4991.46|4991.19|4991.19|0
1622031420000|2021-05-26 12:17:00|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|0
1622031430000|2021-05-26 12:17:10|4992.52|4992.52|4992.98|4992.98|4992.98|4992.98|4992.29|4992.29|0
1622032880000|2021-05-26 12:41:20|4991.37|4991.37|4991.37|4991.37|4991.37|4991.37|4991.37|4991.37|0
1622031440000|2021-05-26 12:17:20|4992.5|4992.5|4991.97|4991.97|4992.5|4992.5|4991.09|4991.09|0
1622031450000|2021-05-26 12:17:30|4992.21|4992.21|4992.26|4992.26|4992.5|4992.5|4991.97|4991.97|0
1622032910000|2021-05-26 12:41:50|4991.66|4991.66|4991.66|4991.66|4991.66|4991.66|4991.66|4991.66|0
1622031460000|2021-05-26 12:17:40|4991.83|4991.83|4993.3|4993.3|4993.3|4993.3|4991.83|4991.83|0
1622032930000|2021-05-26 12:42:10|4992.14|4992.14|4991.39|4991.39|4992.14|4992.14|4991.39|4991.39|0
1622031470000|2021-05-26 12:17:50|4993.32|4993.32|4993.32|4993.32|4993.32|4993.32|4993.32|4993.32|0
1622031480000|2021-05-26 12:18:00|4994.09|4994.09|4993.85|4993.85|4994.67|4994.67|4993.64|4993.64|0
1622032940000|2021-05-26 12:42:20|4990.92|4990.92|4990.92|4990.92|4990.92|4990.92|4990.92|4990.92|0
1622031490000|2021-05-26 12:18:10|4993.81|4993.81|4992.61|4992.61|4993.81|4993.81|4992.61|4992.61|0
1622031500000|2021-05-26 12:18:20|4992.83|4992.83|4992.61|4992.61|4993.31|4993.31|4992.61|4992.61|0
1622032950000|2021-05-26 12:42:30|4991.2|4991.2|4991.73|4991.73|4991.73|4991.73|4991.2|4991.2|0
1622031510000|2021-05-26 12:18:30|4992.4|4992.4|4991.7|4991.7|4992.4|4992.4|4991.7|4991.7|0
1622032960000|2021-05-26 12:42:40|4991.44|4991.44|4991.71|4991.71|4991.73|4991.73|4991.44|4991.44|0
1622031520000|2021-05-26 12:18:40|4990.96|4990.96|4989.98|4989.98|4991.17|4991.17|4989.77|4989.77|0
1622031530000|2021-05-26 12:18:50|4990.46|4990.46|4990.01|4990.01|4990.46|4990.46|4990.01|4990.01|0
1622032980000|2021-05-26 12:43:00|4991.42|4991.42|4991.45|4991.45|4991.45|4991.45|4991.42|4991.42|0
1622031540000|2021-05-26 12:19:00|4990.22|4990.22|4989.98|4989.98|4990.22|4990.22|4989.98|4989.98|0
1622031550000|2021-05-26 12:19:10|4989.69|4989.69|4989.69|4989.69|4989.69|4989.69|4989.69|4989.69|0
1622033020000|2021-05-26 12:43:40|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|0
1622031560000|2021-05-26 12:19:20|4989.93|4989.93|4989.93|4989.93|4989.93|4989.93|4989.93|4989.93|0
1622033030000|2021-05-26 12:43:50|4991.48|4991.48|4991.25|4991.25|4991.49|4991.49|4991.25|4991.25|0
1622031570000|2021-05-26 12:19:30|4990.44|4990.44|4990.01|4990.01|4990.44|4990.44|4990.01|4990.01|0
1622031580000|2021-05-26 12:19:40|4990.3|4990.3|4990.73|4990.73|4990.8|4990.8|4990.3|4990.3|0
1622033040000|2021-05-26 12:44:00|4990.61|4990.61|4990.1|4990.1|4990.61|4990.61|4990.1|4990.1|0
1622031590000|2021-05-26 12:19:50|4990.5|4990.5|4991.22|4991.22|4991.48|4991.48|4990.5|4990.5|0
1622031600000|2021-05-26 12:20:00|4991|4991|4990.71|4990.71|4991|4991|4990.71|4990.71|0
1622031610000|2021-05-26 12:20:10|4990.93|4990.93|4991.46|4991.46|4991.46|4991.46|4990.93|4990.93|0
1622033050000|2021-05-26 12:44:10|4989.57|4989.57|4989.9|4989.9|4989.9|4989.9|4989.57|4989.57|0
1622031620000|2021-05-26 12:20:20|4991.67|4991.67|4992.37|4992.37|4992.37|4992.37|4991.67|4991.67|0
1622031630000|2021-05-26 12:20:30|4992.6|4992.6|4992.58|4992.58|4992.84|4992.84|4992.15|4992.15|0
1622033080000|2021-05-26 12:44:40|4989.68|4989.68|4989.68|4989.68|4989.68|4989.68|4989.68|4989.68|0
1622031640000|2021-05-26 12:20:40|4992.15|4992.15|4991.69|4991.69|4992.15|4992.15|4991.48|4991.48|0
1622033090000|2021-05-26 12:44:50|4989.7|4989.7|4989.48|4989.48|4989.7|4989.7|4989.48|4989.48|0
1622031650000|2021-05-26 12:20:50|4991.46|4991.46|4991.24|4991.24|4991.46|4991.46|4991.24|4991.24|0
1622033100000|2021-05-26 12:45:00|4989.25|4989.25|4988.98|4988.98|4989.25|4989.25|4988.77|4988.77|0
1622031660000|2021-05-26 12:21:00|4991.46|4991.46|4991.94|4991.94|4991.94|4991.94|4991.46|4991.46|0
1622033110000|2021-05-26 12:45:10|4988.94|4988.94|4988.98|4988.98|4988.98|4988.98|4988.94|4988.94|0
1622031670000|2021-05-26 12:21:10|4991.7|4991.7|4991.25|4991.25|4991.7|4991.7|4991.25|4991.25|0
1622033120000|2021-05-26 12:45:20|4988.94|4988.94|4988.25|4988.25|4988.94|4988.94|4988.25|4988.25|0
1622031680000|2021-05-26 12:21:20|4991.23|4991.23|4991.23|4991.23|4991.23|4991.23|4991.23|4991.23|0
1622033130000|2021-05-26 12:45:30|4988.97|4988.97|4988.97|4988.97|4988.97|4988.97|4988.97|4988.97|0
1622031690000|2021-05-26 12:21:30|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|4991.02|0
1622033140000|2021-05-26 12:45:40|4988.68|4988.68|4987.17|4987.17|4988.68|4988.68|4986.93|4986.93|0
1622031710000|2021-05-26 12:21:50|4991.88|4991.88|4991.6|4991.6|4991.88|4991.88|4991.6|4991.6|0
1622033150000|2021-05-26 12:45:50|4986.88|4986.88|4986.46|4986.46|4986.88|4986.88|4985.94|4985.94|0
1622031720000|2021-05-26 12:22:00|4991.61|4991.61|4991.37|4991.37|4991.61|4991.61|4991.37|4991.37|0
1622033160000|2021-05-26 12:46:00|4986.45|4986.45|4986.42|4986.42|4986.45|4986.45|4986.42|4986.42|0
1622031730000|2021-05-26 12:22:10|4991.42|4991.42|4992.5|4992.5|4992.5|4992.5|4991.42|4991.42|0
1622033180000|2021-05-26 12:46:20|4986.75|4986.75|4986.94|4986.94|4987.23|4987.23|4986.75|4986.75|0
1622031740000|2021-05-26 12:22:20|4992.29|4992.29|4992.44|4992.44|4992.5|4992.5|4992.29|4992.29|0
1622033190000|2021-05-26 12:46:30|4987.4|4987.4|4988.19|4988.19|4988.19|4988.19|4987.4|4987.4|0
1622031750000|2021-05-26 12:22:30|4991.99|4991.99|4990.98|4990.98|4991.99|4991.99|4990.98|4990.98|0
1622033200000|2021-05-26 12:46:40|4988.38|4988.38|4988.62|4988.62|4988.62|4988.62|4988.38|4988.38|0
1622031760000|2021-05-26 12:22:40|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|0
1622033220000|2021-05-26 12:47:00|4988.41|4988.41|4988.12|4988.12|4988.41|4988.41|4988.12|4988.12|0
1622031790000|2021-05-26 12:23:10|4991.01|4991.01|4990.79|4990.79|4991.01|4991.01|4990.79|4990.79|0
1622033230000|2021-05-26 12:47:10|4988.1|4988.1|4988.1|4988.1|4988.1|4988.1|4988.1|4988.1|0
1622031800000|2021-05-26 12:23:20|4989.92|4989.92|4989.2|4989.2|4989.92|4989.92|4988.91|4988.91|0
1622033240000|2021-05-26 12:47:20|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|0
1622031810000|2021-05-26 12:23:30|4988.91|4988.91|4988.44|4988.44|4988.91|4988.91|4988.44|4988.44|0
1622033250000|2021-05-26 12:47:30|4987.65|4987.65|4987.65|4987.65|4987.65|4987.65|4987.65|4987.65|0
1622031820000|2021-05-26 12:23:40|4988.2|4988.2|4988.7|4988.7|4988.7|4988.7|4988.2|4988.2|0
1622033260000|2021-05-26 12:47:40|4987.36|4987.36|4986.9|4986.9|4987.81|4987.81|4986.9|4986.9|0
1622031830000|2021-05-26 12:23:50|4988.75|4988.75|4988.19|4988.19|4988.75|4988.75|4988.19|4988.19|0
1622033270000|2021-05-26 12:47:50|4987.38|4987.38|4988.1|4988.1|4988.1|4988.1|4987.38|4987.38|0
1622031840000|2021-05-26 12:24:00|4987.93|4987.93|4987.69|4987.69|4987.98|4987.98|4987.69|4987.69|0
1622033280000|2021-05-26 12:48:00|4988.34|4988.34|4989.02|4989.02|4990.29|4990.29|4988.34|4988.34|0
1622031850000|2021-05-26 12:24:10|4987.47|4987.47|4987.5|4987.5|4987.5|4987.5|4987.47|4987.47|0
1622033290000|2021-05-26 12:48:10|4989.46|4989.46|4988.19|4988.19|4989.46|4989.46|4988.19|4988.19|0
1622031860000|2021-05-26 12:24:20|4987.21|4987.21|4987.97|4987.97|4987.97|4987.97|4987.21|4987.21|0
1622033300000|2021-05-26 12:48:20|4988.23|4988.23|4988.45|4988.45|4988.45|4988.45|4988.23|4988.23|0
1622031870000|2021-05-26 12:24:30|4988|4988|4988.03|4988.03|4988.03|4988.03|4988|4988|0
1622033310000|2021-05-26 12:48:30|4988.41|4988.41|4988.45|4988.45|4988.45|4988.45|4988.41|4988.41|0
1622031880000|2021-05-26 12:24:40|4988.32|4988.32|4987.95|4987.95|4988.32|4988.32|4987.95|4987.95|0
1622033330000|2021-05-26 12:48:50|4988.21|4988.21|4988.21|4988.21|4988.45|4988.45|4988.21|4988.21|0
1622031890000|2021-05-26 12:24:50|4987.66|4987.66|4988.21|4988.21|4988.69|4988.69|4987.66|4987.66|0
1622033350000|2021-05-26 12:49:10|4987.92|4987.92|4986.77|4986.77|4987.92|4987.92|4986.77|4986.77|0
1622033360000|2021-05-26 12:49:20|4986.81|4986.81|4986.81|4986.81|4986.81|4986.81|4986.58|4986.58|0
1622031900000|2021-05-26 12:25:00|4988.43|4988.43|4988.43|4988.43|4988.43|4988.43|4988.21|4988.21|0
1622033370000|2021-05-26 12:49:30|4987.05|4987.05|4986.79|4986.79|4987.49|4987.49|4986.79|4986.79|0
1622031910000|2021-05-26 12:25:10|4988.72|4988.72|4988.96|4988.96|4989.17|4989.17|4988.72|4988.72|0
1622033380000|2021-05-26 12:49:40|4988.21|4988.21|4988.23|4988.23|4988.45|4988.45|4988.21|4988.21|0
1622031920000|2021-05-26 12:25:20|4989.25|4989.25|4988.05|4988.05|4989.49|4989.49|4988.05|4988.05|0
1622033390000|2021-05-26 12:49:50|4988.47|4988.47|4988.18|4988.18|4988.47|4988.47|4988.18|4988.18|0
1622031930000|2021-05-26 12:25:30|4987.83|4987.83|4987.65|4987.65|4988.13|4988.13|4987.35|4987.35|0
1622031940000|2021-05-26 12:25:40|4988.13|4988.13|4988.11|4988.11|4988.13|4988.13|4987.89|4987.89|0
1622031960000|2021-05-26 12:26:00|4988.35|4988.35|4988.09|4988.09|4988.35|4988.35|4987.87|4987.87|0
1622031970000|2021-05-26 12:26:10|4988.56|4988.56|4988.56|4988.56|4988.8|4988.8|4988.32|4988.32|0
1622033400000|2021-05-26 12:50:00|4987.96|4987.96|4987.96|4987.96|4987.96|4987.96|4987.96|4987.96|0
1622031980000|2021-05-26 12:26:20|4988.59|4988.59|4988.59|4988.59|4988.83|4988.83|4988.59|4988.59|0
1622033420000|2021-05-26 12:50:20|4988.18|4988.18|4988.14|4988.14|4988.18|4988.18|4988.14|4988.14|0
1622031990000|2021-05-26 12:26:30|4988.83|4988.83|4988.81|4988.81|4989.05|4989.05|4988.81|4988.81|0
1622033430000|2021-05-26 12:50:30|4988.36|4988.36|4988.41|4988.41|4988.41|4988.41|4988.12|4988.12|0
1622032000000|2021-05-26 12:26:40|4989.29|4989.29|4989.91|4989.91|4989.91|4989.91|4988.98|4988.98|0
1622033440000|2021-05-26 12:50:40|4988.62|4988.62|4989.39|4989.39|4989.39|4989.39|4988.62|4988.62|0
1622032010000|2021-05-26 12:26:50|4990.2|4990.2|4991.64|4991.64|4991.64|4991.64|4990.2|4990.2|0
1622033450000|2021-05-26 12:50:50|4989.15|4989.15|4989.15|4989.15|4989.15|4989.15|4989.15|4989.15|0
1622032020000|2021-05-26 12:27:00|4992.07|4992.07|4990.94|4990.94|4992.07|4992.07|4990.94|4990.94|0
1622033460000|2021-05-26 12:51:00|4988.93|4988.93|4988.72|4988.72|4988.93|4988.93|4988.72|4988.72|0
1622032030000|2021-05-26 12:27:10|4991.16|4991.16|4992.36|4992.36|4993.03|4993.03|4991.16|4991.16|0
1622033470000|2021-05-26 12:51:10|4989.82|4989.82|4990.25|4990.25|4990.95|4990.95|4989.82|4989.82|0
1622032040000|2021-05-26 12:27:20|4992.14|4992.14|4993.13|4993.13|4993.13|4993.13|4991.93|4991.93|0
1622033480000|2021-05-26 12:51:20|4990.29|4990.29|4990.84|4990.84|4990.84|4990.84|4990.08|4990.08|0
1622032050000|2021-05-26 12:27:30|4992.86|4992.86|4992.86|4992.86|4992.86|4992.86|4992.86|4992.86|0
1622033490000|2021-05-26 12:51:30|4990.6|4990.6|4989.38|4989.38|4990.84|4990.84|4989.38|4989.38|0
1622032060000|2021-05-26 12:27:40|4993.1|4993.1|4993.1|4993.1|4993.1|4993.1|4993.1|4993.1|0
1622033500000|2021-05-26 12:51:40|4990.1|4990.1|4987.74|4987.74|4990.1|4990.1|4987.39|4987.39|0
1622032070000|2021-05-26 12:27:50|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|4993.12|0
1622033510000|2021-05-26 12:51:50|4987.51|4987.51|4986.4|4986.4|4987.72|4987.72|4986.4|4986.4|0
1622032080000|2021-05-26 12:28:00|4993.7|4993.7|4993.4|4993.4|4993.92|4993.92|4993.4|4993.4|0
1622033520000|2021-05-26 12:52:00|4986.38|4986.38|4986.38|4986.38|4986.38|4986.38|4986.38|4986.38|0
1622032090000|2021-05-26 12:28:10|4993.18|4993.18|4993.18|4993.18|4993.18|4993.18|4993.18|4993.18|0
1622033530000|2021-05-26 12:52:10|4986.33|4986.33|4986.32|4986.32|4986.33|4986.33|4986.32|4986.32|0
1622032100000|2021-05-26 12:28:20|4993.4|4993.4|4993.35|4993.35|4993.92|4993.92|4993.35|4993.35|0
1622033540000|2021-05-26 12:52:20|4986.03|4986.03|4988.62|4988.62|4988.62|4988.62|4986.03|4986.03|0
1622032110000|2021-05-26 12:28:30|4993.56|4993.56|4993.32|4993.32|4993.56|4993.56|4993.32|4993.32|0
1622032120000|2021-05-26 12:28:40|4993.8|4993.8|4995.63|4995.63|4995.65|4995.65|4993.8|4993.8|0
1622033550000|2021-05-26 12:52:30|4988.4|4988.4|4988.83|4988.83|4988.83|4988.83|4988.4|4988.4|0
1622032130000|2021-05-26 12:28:50|4995.34|4995.34|4996.23|4996.23|4996.23|4996.23|4994.64|4994.64|0
1622033560000|2021-05-26 12:52:40|4989.12|4989.12|4988.69|4988.69|4989.12|4989.12|4988.67|4988.67|0
1622032140000|2021-05-26 12:29:00|4996.51|4996.51|4996.51|4996.51|4996.51|4996.51|4996.51|4996.51|0
1622033570000|2021-05-26 12:52:50|4988.4|4988.4|4988.11|4988.11|4988.4|4988.4|4988.11|4988.11|0
1622032150000|2021-05-26 12:29:10|4996.73|4996.73|4997.46|4997.46|4997.74|4997.74|4996.73|4996.73|0
1622033580000|2021-05-26 12:53:00|4987.87|4987.87|4987.87|4987.87|4987.87|4987.87|4987.87|4987.87|0
1622032160000|2021-05-26 12:29:20|4997.91|4997.91|4998.39|4998.39|4998.39|4998.39|4997.91|4997.91|0
1622033590000|2021-05-26 12:53:10|4987.58|4987.58|4987.56|4987.56|4987.58|4987.58|4987.56|4987.56|0
1622032170000|2021-05-26 12:29:30|4998.33|4998.33|4997.81|4997.81|4998.34|4998.34|4997.81|4997.81|0
1622033600000|2021-05-26 12:53:20|4987.85|4987.85|4988.67|4988.67|4988.67|4988.67|4987.85|4987.85|0
1622032180000|2021-05-26 12:29:40|4997.53|4997.53|4997.05|4997.05|4997.53|4997.53|4997.05|4997.05|0
1622033610000|2021-05-26 12:53:30|4988.43|4988.43|4987.92|4987.92|4988.43|4988.43|4987.92|4987.92|0
1622032190000|2021-05-26 12:29:50|4996.62|4996.62|4996.62|4996.62|4996.62|4996.62|4996.62|4996.62|0
1622033630000|2021-05-26 12:53:50|4987.23|4987.23|4987.01|4987.01|4987.23|4987.23|4987.01|4987.01|0
1622032200000|2021-05-26 12:30:00|4996.9|4996.9|4996.67|4996.67|4996.9|4996.9|4996.67|4996.67|0
1622033640000|2021-05-26 12:54:00|4986.98|4986.98|4987.07|4987.07|4987.64|4987.64|4986.98|4986.98|0
1622032220000|2021-05-26 12:30:20|4996.38|4996.38|4996.38|4996.38|4996.38|4996.38|4996.38|4996.38|0
1622033660000|2021-05-26 12:54:20|4986.83|4986.83|4987.09|4987.09|4987.52|4987.52|4986.61|4986.61|0
1622032230000|2021-05-26 12:30:30|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|4996.14|0
1622033690000|2021-05-26 12:54:50|4987.38|4987.38|4986.83|4986.83|4987.59|4987.59|4986.83|4986.83|0
1622032240000|2021-05-26 12:30:40|4996.4|4996.4|4996.41|4996.41|4996.41|4996.41|4996.4|4996.4|0
1622033700000|2021-05-26 12:55:00|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|0
1622032250000|2021-05-26 12:30:50|4996.65|4996.65|4997.3|4997.3|4997.59|4997.59|4996.65|4996.65|0
1622033710000|2021-05-26 12:55:10|4987.16|4987.16|4987.16|4987.16|4987.16|4987.16|4987.16|4987.16|0
1622032260000|2021-05-26 12:31:00|4997.09|4997.09|4996.86|4996.86|4997.1|4997.1|4996.86|4996.86|0
1622033720000|2021-05-26 12:55:20|4987.81|4987.81|4987.38|4987.38|4987.81|4987.81|4987.38|4987.38|0
1622032280000|2021-05-26 12:31:20|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|0
1622033730000|2021-05-26 12:55:30|4987.62|4987.62|4987.83|4987.83|4987.83|4987.83|4987.62|4987.62|0
1622032290000|2021-05-26 12:31:30|4996.63|4996.63|4996.63|4996.63|4996.63|4996.63|4996.63|4996.63|0
1622033740000|2021-05-26 12:55:40|4988.05|4988.05|4988.05|4988.05|4988.05|4988.05|4988.05|4988.05|0
1622032300000|2021-05-26 12:31:40|4996.34|4996.34|4996.1|4996.1|4996.34|4996.34|4996.1|4996.1|0
1622033750000|2021-05-26 12:55:50|4987.47|4987.47|4987.71|4987.71|4987.71|4987.71|4987.26|4987.26|0
1622032310000|2021-05-26 12:31:50|4996.07|4996.07|4995.64|4995.64|4996.07|4996.07|4995.64|4995.64|0
1622033760000|2021-05-26 12:56:00|4987.69|4987.69|4988.02|4988.02|4988.45|4988.45|4987.47|4987.47|0
1622032320000|2021-05-26 12:32:00|4995.4|4995.4|4994.66|4994.66|4995.4|4995.4|4994.66|4994.66|0
1622033770000|2021-05-26 12:56:10|4988.24|4988.24|4988.74|4988.74|4988.74|4988.74|4987.54|4987.54|0
1622032330000|2021-05-26 12:32:10|4994.39|4994.39|4994.21|4994.21|4994.66|4994.66|4993.96|4993.96|0
1622033780000|2021-05-26 12:56:20|4988.98|4988.98|4988.45|4988.45|4989.22|4989.22|4987.73|4987.73|0
1622032340000|2021-05-26 12:32:20|4993.99|4993.99|4994.23|4994.23|4994.23|4994.23|4993.99|4993.99|0
1622033790000|2021-05-26 12:56:30|4988.02|4988.02|4987.59|4987.59|4988.45|4988.45|4986.7|4986.7|0
1622032350000|2021-05-26 12:32:30|4993.99|4993.99|4994.23|4994.23|4994.52|4994.52|4993.85|4993.85|0
1622033800000|2021-05-26 12:56:40|4987.83|4987.83|4987.06|4987.06|4988.69|4988.69|4987.06|4987.06|0
1622032360000|2021-05-26 12:32:40|4993.99|4993.99|4994.21|4994.21|4994.21|4994.21|4993.78|4993.78|0
1622033820000|2021-05-26 12:57:00|4987.1|4987.1|4985.59|4985.59|4988.3|4988.3|4985.59|4985.59|0
1622032370000|2021-05-26 12:32:50|4994.5|4994.5|4994.74|4994.74|4994.74|4994.74|4994.5|4994.5|0
1622033830000|2021-05-26 12:57:10|4986.72|4986.72|4987.19|4987.19|4987.63|4987.63|4986.26|4986.26|0
1622032400000|2021-05-26 12:33:20|4994.16|4994.16|4993.47|4993.47|4994.16|4994.16|4993.46|4993.46|0
1622033840000|2021-05-26 12:57:20|4987.18|4987.18|4986.15|4986.15|4987.18|4987.18|4986.13|4986.13|0
1622032410000|2021-05-26 12:33:30|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|4993.71|0
1622033850000|2021-05-26 12:57:30|4986.36|4986.36|4986.39|4986.39|4986.97|4986.97|4986.13|4986.13|0
1622032420000|2021-05-26 12:33:40|4993.93|4993.93|4994.13|4994.13|4994.36|4994.36|4993.93|4993.93|0
1622033860000|2021-05-26 12:57:40|4986.6|4986.6|4986.15|4986.15|4986.84|4986.84|4986.15|4986.15|0
1622032430000|2021-05-26 12:33:50|4994.16|4994.16|4994.96|4994.96|4994.96|4994.96|4994.16|4994.16|0
1622033870000|2021-05-26 12:57:50|4985.93|4985.93|4985.64|4985.64|4985.93|4985.93|4985.36|4985.36|0
1622032440000|2021-05-26 12:34:00|4994.74|4994.74|4994.74|4994.74|4994.74|4994.74|4994.74|4994.74|0
1622033880000|2021-05-26 12:58:00|4985.58|4985.58|4985.1|4985.1|4985.58|4985.58|4985.1|4985.1|0
1622032450000|2021-05-26 12:34:10|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|0
1622033890000|2021-05-26 12:58:10|4985.08|4985.08|4985.52|4985.52|4985.99|4985.99|4985.08|4985.08|0
1622032470000|2021-05-26 12:34:30|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|4994.69|0
1622033900000|2021-05-26 12:58:20|4985.95|4985.95|4985.04|4985.04|4986.48|4986.48|4984.8|4984.8|0
1622032480000|2021-05-26 12:34:40|4994.45|4994.45|4994.41|4994.41|4994.45|4994.45|4994.41|4994.41|0
1622033910000|2021-05-26 12:58:30|4984.82|4984.82|4986.12|4986.12|4987.44|4987.44|4984.3|4984.3|0
1622032490000|2021-05-26 12:34:50|4994.37|4994.37|4993.91|4993.91|4994.37|4994.37|4993.91|4993.91|0
1622033920000|2021-05-26 12:58:40|4986.69|4986.69|4986.02|4986.02|4986.93|4986.93|4986.02|4986.02|0
1622032500000|2021-05-26 12:35:00|4993.46|4993.46|4992.69|4992.69|4993.46|4993.46|4992.69|4992.69|0
1622032510000|2021-05-26 12:35:10|4993.12|4993.12|4992.62|4992.62|4993.12|4993.12|4992.62|4992.62|0
1622033930000|2021-05-26 12:58:50|4985.78|4985.78|4986.48|4986.48|4986.67|4986.67|4985.78|4985.78|0
1622032520000|2021-05-26 12:35:20|4993.33|4993.33|4993.55|4993.55|4993.55|4993.55|4993.33|4993.33|0
1622033940000|2021-05-26 12:59:00|4986.51|4986.51|4986.05|4986.05|4986.51|4986.51|4986.05|4986.05|0
1622033950000|2021-05-26 12:59:10|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|0
1622032530000|2021-05-26 12:35:30|4993.77|4993.77|4993.53|4993.53|4993.77|4993.77|4993.53|4993.53|0
1622033960000|2021-05-26 12:59:20|4986.47|4986.47|4987.02|4987.02|4987.24|4987.24|4985.99|4985.99|0
1622033970000|2021-05-26 12:59:30|4986.33|4986.33|4986.3|4986.3|4986.33|4986.33|4985.82|4985.82|0
1622032540000|2021-05-26 12:35:40|4993.77|4993.77|4993.74|4993.74|4993.77|4993.77|4993.74|4993.74|0
1622033980000|2021-05-26 12:59:40|4986.73|4986.73|4984.82|4984.82|4986.73|4986.73|4984.6|4984.6|0
1622033990000|2021-05-26 12:59:50|4984.58|4984.58|4984.29|4984.29|4984.58|4984.58|4984.29|4984.29|0
1622032550000|2021-05-26 12:35:50|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|4992.78|0
1622032570000|2021-05-26 12:36:10|4993.21|4993.21|4994.01|4994.01|4994.03|4994.03|4993.21|4993.21|0
1622034000000|2021-05-26 13:00:00|4984|4984|4983.78|4983.78|4984|4984|4983.78|4983.78|0
1622034010000|2021-05-26 13:00:10|4984.26|4984.26|4984.86|4984.86|4984.86|4984.86|4984.26|4984.26|0
1622032600000|2021-05-26 12:36:40|4993.77|4993.77|4993.58|4993.58|4993.77|4993.77|4993.34|4993.34|0
1622034020000|2021-05-26 13:00:20|4985.73|4985.73|4985.82|4985.82|4985.82|4985.82|4985.29|4985.29|0
1622034030000|2021-05-26 13:00:30|4986.06|4986.06|4986.35|4986.35|4986.35|4986.35|4986.06|4986.06|0
1622032610000|2021-05-26 12:36:50|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|0
1622034040000|2021-05-26 13:00:40|4986.11|4986.11|4986.57|4986.57|4986.57|4986.57|4986.11|4986.11|0
1622032620000|2021-05-26 12:37:00|4993.08|4993.08|4992.87|4992.87|4993.08|4993.08|4992.87|4992.87|0
1622034060000|2021-05-26 13:01:00|4986.04|4986.04|4985.25|4985.25|4986.04|4986.04|4985.21|4985.21|0
1622032630000|2021-05-26 12:37:10|4993.08|4993.08|4992.87|4992.87|4993.08|4993.08|4992.87|4992.87|0
1622034070000|2021-05-26 13:01:10|4985.01|4985.01|4985.01|4985.01|4985.01|4985.01|4985.01|4985.01|0
1622032640000|2021-05-26 12:37:20|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|4993.08|0
1622032650000|2021-05-26 12:37:30|4992.12|4992.12|4992.12|4992.12|4992.12|4992.12|4992.12|4992.12|0
1622034080000|2021-05-26 13:01:20|4984.72|4984.72|4984.29|4984.29|4984.72|4984.72|4984.05|4984.05|0
1622032660000|2021-05-26 12:37:40|4991.67|4991.67|4991.18|4991.18|4991.67|4991.67|4991.14|4991.14|0
1622034090000|2021-05-26 13:01:30|4984.72|4984.72|4984.99|4984.99|4985.28|4985.28|4984.48|4984.48|0
1622032670000|2021-05-26 12:37:50|4991.61|4991.61|4991.13|4991.13|4991.61|4991.61|4991.13|4991.13|0
1622034100000|2021-05-26 13:01:40|4985.01|4985.01|4984.22|4984.22|4985.01|4985.01|4984.14|4984.14|0
1622032680000|2021-05-26 12:38:00|4991.37|4991.37|4990.15|4990.15|4991.37|4991.37|4990.15|4990.15|0
1622034110000|2021-05-26 13:01:50|4984.43|4984.43|4985.94|4985.94|4985.94|4985.94|4984.22|4984.22|0
1622032700000|2021-05-26 12:38:20|4989|4989|4989|4989|4989|4989|4989|4989|0
1622034120000|2021-05-26 13:02:00|4985.73|4985.73|4987.14|4987.14|4987.38|4987.38|4985.46|4985.46|0
1622032720000|2021-05-26 12:38:40|4989.24|4989.24|4989.52|4989.52|4990|4990|4989.24|4989.24|0
1622034130000|2021-05-26 13:02:10|4986.71|4986.71|4986.23|4986.23|4986.71|4986.71|4986.23|4986.23|0
1622032730000|2021-05-26 12:38:50|4990|4990|4990.7|4990.7|4990.7|4990.7|4990|4990|0
1622034150000|2021-05-26 13:02:30|4986.47|4986.47|4987.47|4987.47|4987.73|4987.73|4986.47|4986.47|0
1622032740000|2021-05-26 12:39:00|4990.99|4990.99|4990.99|4990.99|4990.99|4990.99|4990.99|4990.99|0
1622034160000|2021-05-26 13:02:40|4987.51|4987.51|4987.01|4987.01|4987.94|4987.94|4986.6|4986.6|0
1622032750000|2021-05-26 12:39:10|4990.75|4990.75|4991.32|4991.32|4991.32|4991.32|4990.75|4990.75|0
1622034170000|2021-05-26 13:02:50|4987.44|4987.44|4988.64|4988.64|4989.09|4989.09|4987.44|4987.44|0
1622032780000|2021-05-26 12:39:40|4991.54|4991.54|4990.83|4990.83|4991.78|4991.78|4990.83|4990.83|0
1622034180000|2021-05-26 13:03:00|4988.42|4988.42|4988.18|4988.18|4989.52|4989.52|4988.18|4988.18|0
1622034190000|2021-05-26 13:03:10|4988.38|4988.38|4988.71|4988.71|4989.14|4989.14|4987.94|4987.94|0
1622032810000|2021-05-26 12:40:10|4990.84|4990.84|4991.49|4991.49|4991.49|4991.49|4990.84|4990.84|0
1622034200000|2021-05-26 13:03:20|4989|4989|4989.72|4989.72|4989.72|4989.72|4989|4989|0
1622032820000|2021-05-26 12:40:20|4990.82|4990.82|4990.34|4990.34|4990.82|4990.82|4990.34|4990.34|0
1622034210000|2021-05-26 13:03:30|4989.5|4989.5|4991.23|4991.23|4991.23|4991.23|4989.5|4989.5|0
1622032830000|2021-05-26 12:40:30|4990.82|4990.82|4990.8|4990.8|4990.82|4990.82|4990.8|4990.8|0
1622034220000|2021-05-26 13:03:40|4991.45|4991.45|4991.01|4991.01|4991.9|4991.9|4990.98|4990.98|0
1622032840000|2021-05-26 12:40:40|4991.09|4991.09|4990.8|4990.8|4991.09|4991.09|4990.8|4990.8|0
1622034230000|2021-05-26 13:03:50|4991.44|4991.44|4991.99|4991.99|4992.04|4992.04|4991.2|4991.2|0
1622032850000|2021-05-26 12:40:50|4991.27|4991.27|4991.75|4991.75|4991.75|4991.75|4991.27|4991.27|0
1622034240000|2021-05-26 13:04:00|4991.94|4991.94|4991.74|4991.74|4992.28|4992.28|4991.74|4991.74|0
1622032860000|2021-05-26 12:41:00|4991.95|4991.95|4991.51|4991.51|4992.18|4992.18|4991.51|4991.51|0
1622034250000|2021-05-26 13:04:10|4991.53|4991.53|4991.74|4991.74|4991.74|4991.74|4991.53|4991.53|0
1622032870000|2021-05-26 12:41:10|4991.46|4991.46|4991.41|4991.41|4991.46|4991.46|4991.19|4991.19|0
1622034260000|2021-05-26 13:04:20|4991.73|4991.73|4990.72|4990.72|4991.73|4991.73|4990.5|4990.5|0
1622034270000|2021-05-26 13:04:30|4990.5|4990.5|4991.15|4991.15|4991.63|4991.63|4990.5|4990.5|0
1622032880000|2021-05-26 12:41:20|4991.37|4991.37|4991.37|4991.37|4991.37|4991.37|4991.37|4991.37|0
1622034280000|2021-05-26 13:04:40|4991.39|4991.39|4991.22|4991.22|4991.39|4991.39|4990.94|4990.94|0
1622032910000|2021-05-26 12:41:50|4991.66|4991.66|4991.66|4991.66|4991.66|4991.66|4991.66|4991.66|0
1622034290000|2021-05-26 13:04:50|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|0
1622032930000|2021-05-26 12:42:10|4992.14|4992.14|4991.39|4991.39|4992.14|4992.14|4991.39|4991.39|0
1622032940000|2021-05-26 12:42:20|4990.92|4990.92|4990.92|4990.92|4990.92|4990.92|4990.92|4990.92|0
1622034300000|2021-05-26 13:05:00|4991.22|4991.22|4991.39|4991.39|4991.7|4991.7|4991.03|4991.03|0
1622032950000|2021-05-26 12:42:30|4991.2|4991.2|4991.73|4991.73|4991.73|4991.73|4991.2|4991.2|0
1622034310000|2021-05-26 13:05:10|4991.16|4991.16|4990.92|4990.92|4991.16|4991.16|4990.92|4990.92|0
1622032960000|2021-05-26 12:42:40|4991.44|4991.44|4991.71|4991.71|4991.73|4991.73|4991.44|4991.44|0
1622034320000|2021-05-26 13:05:20|4991.2|4991.2|4992.45|4992.45|4992.5|4992.5|4991.2|4991.2|0
1622032980000|2021-05-26 12:43:00|4991.42|4991.42|4991.45|4991.45|4991.45|4991.45|4991.42|4991.42|0
1622034330000|2021-05-26 13:05:30|4992.02|4992.02|4994.95|4994.95|4995.4|4995.4|4992.02|4992.02|0
1622033020000|2021-05-26 12:43:40|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|4991.47|0
1622034340000|2021-05-26 13:05:40|4994.73|4994.73|4993.84|4993.84|4995.16|4995.16|4993.84|4993.84|0
1622033030000|2021-05-26 12:43:50|4991.48|4991.48|4991.25|4991.25|4991.49|4991.49|4991.25|4991.25|0
1622034350000|2021-05-26 13:05:50|4993.55|4993.55|4993.31|4993.31|4993.55|4993.55|4992.84|4992.84|0
1622033040000|2021-05-26 12:44:00|4990.61|4990.61|4990.1|4990.1|4990.61|4990.61|4990.1|4990.1|0
1622034360000|2021-05-26 13:06:00|4992.88|4992.88|4992.92|4992.92|4992.92|4992.92|4992.88|4992.88|0
1622033050000|2021-05-26 12:44:10|4989.57|4989.57|4989.9|4989.9|4989.9|4989.9|4989.57|4989.57|0
1622034370000|2021-05-26 13:06:10|4993.14|4993.14|4991.95|4991.95|4993.38|4993.38|4991.95|4991.95|0
1622033080000|2021-05-26 12:44:40|4989.68|4989.68|4989.68|4989.68|4989.68|4989.68|4989.68|4989.68|0
1622034380000|2021-05-26 13:06:20|4991.71|4991.71|4992.06|4992.06|4992.06|4992.06|4991.63|4991.63|0
1622033090000|2021-05-26 12:44:50|4989.7|4989.7|4989.48|4989.48|4989.7|4989.7|4989.48|4989.48|0
1622034400000|2021-05-26 13:06:40|4992.3|4992.3|4992.3|4992.3|4992.3|4992.3|4992.3|4992.3|0
1622033100000|2021-05-26 12:45:00|4989.25|4989.25|4988.98|4988.98|4989.25|4989.25|4988.77|4988.77|0
1622034410000|2021-05-26 13:06:50|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|0
1622033110000|2021-05-26 12:45:10|4988.94|4988.94|4988.98|4988.98|4988.98|4988.98|4988.94|4988.94|0
1622034420000|2021-05-26 13:07:00|4991.77|4991.77|4991.48|4991.48|4991.77|4991.77|4991.48|4991.48|0
1622033120000|2021-05-26 12:45:20|4988.94|4988.94|4988.25|4988.25|4988.94|4988.94|4988.25|4988.25|0
1622034430000|2021-05-26 13:07:10|4992.59|4992.59|4992.43|4992.43|4992.59|4992.59|4992.11|4992.11|0
1622033130000|2021-05-26 12:45:30|4988.97|4988.97|4988.97|4988.97|4988.97|4988.97|4988.97|4988.97|0
1622034450000|2021-05-26 13:07:30|4992.86|4992.86|4994.84|4994.84|4995.18|4995.18|4992.86|4992.86|0
1622033140000|2021-05-26 12:45:40|4988.68|4988.68|4987.17|4987.17|4988.68|4988.68|4986.93|4986.93|0
1622034460000|2021-05-26 13:07:40|4995.49|4995.49|4994.86|4994.86|4995.73|4995.73|4994.86|4994.86|0
1622033150000|2021-05-26 12:45:50|4986.88|4986.88|4986.46|4986.46|4986.88|4986.88|4985.94|4985.94|0
1622034470000|2021-05-26 13:07:50|4995.44|4995.44|4996.64|4996.64|4996.86|4996.86|4995.44|4995.44|0
1622033160000|2021-05-26 12:46:00|4986.45|4986.45|4986.42|4986.42|4986.45|4986.45|4986.42|4986.42|0
1622034490000|2021-05-26 13:08:10|4996.93|4996.93|4996.93|4996.93|4996.93|4996.93|4996.93|4996.93|0
1622033180000|2021-05-26 12:46:20|4986.75|4986.75|4986.94|4986.94|4987.23|4987.23|4986.75|4986.75|0
1622034500000|2021-05-26 13:08:20|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|0
1622033190000|2021-05-26 12:46:30|4987.4|4987.4|4988.19|4988.19|4988.19|4988.19|4987.4|4987.4|0
1622034510000|2021-05-26 13:08:30|4997.2|4997.2|4996.19|4996.19|4997.2|4997.2|4996|4996|0
1622033200000|2021-05-26 12:46:40|4988.38|4988.38|4988.62|4988.62|4988.62|4988.62|4988.38|4988.38|0
1622034520000|2021-05-26 13:08:40|4996.77|4996.77|4996.6|4996.6|4997.06|4997.06|4996.36|4996.36|0
1622033220000|2021-05-26 12:47:00|4988.41|4988.41|4988.12|4988.12|4988.41|4988.41|4988.12|4988.12|0
1622033230000|2021-05-26 12:47:10|4988.1|4988.1|4988.1|4988.1|4988.1|4988.1|4988.1|4988.1|0
1622034530000|2021-05-26 13:08:50|4996.36|4996.36|4995.53|4995.53|4996.36|4996.36|4995.02|4995.02|0
1622033240000|2021-05-26 12:47:20|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|4987.86|0
1622034540000|2021-05-26 13:09:00|4995.29|4995.29|4995.48|4995.48|4995.75|4995.75|4995.29|4995.29|0
1622033250000|2021-05-26 12:47:30|4987.65|4987.65|4987.65|4987.65|4987.65|4987.65|4987.65|4987.65|0
1622034550000|2021-05-26 13:09:10|4995.27|4995.27|4995.24|4995.24|4995.27|4995.27|4995.24|4995.24|0
1622033260000|2021-05-26 12:47:40|4987.36|4987.36|4986.9|4986.9|4987.81|4987.81|4986.9|4986.9|0
1622034560000|2021-05-26 13:09:20|4994.66|4994.66|4994.66|4994.66|4994.66|4994.66|4994.66|4994.66|0
1622033270000|2021-05-26 12:47:50|4987.38|4987.38|4988.1|4988.1|4988.1|4988.1|4987.38|4987.38|0
1622034570000|2021-05-26 13:09:30|4994.9|4994.9|4996.89|4996.89|4996.89|4996.89|4994.68|4994.68|0
1622033280000|2021-05-26 12:48:00|4988.34|4988.34|4989.02|4989.02|4990.29|4990.29|4988.34|4988.34|0
1622034590000|2021-05-26 13:09:50|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|0
1622033290000|2021-05-26 12:48:10|4989.46|4989.46|4988.19|4988.19|4989.46|4989.46|4988.19|4988.19|0
1622034600000|2021-05-26 13:10:00|4996.22|4996.22|4996|4996|4997.13|4997.13|4995.76|4995.76|0
1622033300000|2021-05-26 12:48:20|4988.23|4988.23|4988.45|4988.45|4988.45|4988.45|4988.23|4988.23|0
1622034610000|2021-05-26 13:10:10|4995.99|4995.99|4996.3|4996.3|4996.3|4996.3|4994.72|4994.72|0
1622033310000|2021-05-26 12:48:30|4988.41|4988.41|4988.45|4988.45|4988.45|4988.45|4988.41|4988.41|0
1622034630000|2021-05-26 13:10:30|4996.01|4996.01|4995.99|4995.99|4996.01|4996.01|4995.99|4995.99|0
1622033330000|2021-05-26 12:48:50|4988.21|4988.21|4988.21|4988.21|4988.45|4988.45|4988.21|4988.21|0
1622034640000|2021-05-26 13:10:40|4995.76|4995.76|4996.02|4996.02|4996.02|4996.02|4995.76|4995.76|0
1622033350000|2021-05-26 12:49:10|4987.92|4987.92|4986.77|4986.77|4987.92|4987.92|4986.77|4986.77|0
1622034650000|2021-05-26 13:10:50|4995.73|4995.73|4995.25|4995.25|4995.73|4995.73|4995.25|4995.25|0
1622033360000|2021-05-26 12:49:20|4986.81|4986.81|4986.81|4986.81|4986.81|4986.81|4986.58|4986.58|0
1622034660000|2021-05-26 13:11:00|4994.67|4994.67|4994.67|4994.67|4994.67|4994.67|4994.67|4994.67|0
1622033370000|2021-05-26 12:49:30|4987.05|4987.05|4986.79|4986.79|4987.49|4987.49|4986.79|4986.79|0
1622034670000|2021-05-26 13:11:10|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|0
1622033380000|2021-05-26 12:49:40|4988.21|4988.21|4988.23|4988.23|4988.45|4988.45|4988.21|4988.21|0
1622034680000|2021-05-26 13:11:20|4994.77|4994.77|4994.99|4994.99|4994.99|4994.99|4994.77|4994.77|0
1622033390000|2021-05-26 12:49:50|4988.47|4988.47|4988.18|4988.18|4988.47|4988.47|4988.18|4988.18|0
1622034690000|2021-05-26 13:11:30|4995.23|4995.23|4995.51|4995.51|4995.51|4995.51|4995.23|4995.23|0
1622033400000|2021-05-26 12:50:00|4987.96|4987.96|4987.96|4987.96|4987.96|4987.96|4987.96|4987.96|0
1622034700000|2021-05-26 13:11:40|4994.51|4994.51|4993.96|4993.96|4994.51|4994.51|4993.6|4993.6|0
1622033420000|2021-05-26 12:50:20|4988.18|4988.18|4988.14|4988.14|4988.18|4988.18|4988.14|4988.14|0
1622034710000|2021-05-26 13:11:50|4993.31|4993.31|4993.57|4993.57|4993.79|4993.79|4992.62|4992.62|0
1622033430000|2021-05-26 12:50:30|4988.36|4988.36|4988.41|4988.41|4988.41|4988.41|4988.12|4988.12|0
1622034720000|2021-05-26 13:12:00|4993.56|4993.56|4994.56|4994.56|4994.56|4994.56|4993.56|4993.56|0
1622033440000|2021-05-26 12:50:40|4988.62|4988.62|4989.39|4989.39|4989.39|4989.39|4988.62|4988.62|0
1622034730000|2021-05-26 13:12:10|4993.84|4993.84|4993.33|4993.33|4993.84|4993.84|4993.33|4993.33|0
1622033450000|2021-05-26 12:50:50|4989.15|4989.15|4989.15|4989.15|4989.15|4989.15|4989.15|4989.15|0
1622034740000|2021-05-26 13:12:20|4993.09|4993.09|4992.88|4992.88|4993.33|4993.33|4992.88|4992.88|0
1622033460000|2021-05-26 12:51:00|4988.93|4988.93|4988.72|4988.72|4988.93|4988.93|4988.72|4988.72|0
1622034750000|2021-05-26 13:12:30|4992.64|4992.64|4993.65|4993.65|4993.65|4993.65|4992.13|4992.13|0
1622033470000|2021-05-26 12:51:10|4989.82|4989.82|4990.25|4990.25|4990.95|4990.95|4989.82|4989.82|0
1622034760000|2021-05-26 13:12:40|4993.63|4993.63|4993.63|4993.63|4993.63|4993.63|4993.39|4993.39|0
1622033480000|2021-05-26 12:51:20|4990.29|4990.29|4990.84|4990.84|4990.84|4990.84|4990.08|4990.08|0
1622034770000|2021-05-26 13:12:50|4993.34|4993.34|4993.34|4993.34|4993.34|4993.34|4993.34|4993.34|0
1622033490000|2021-05-26 12:51:30|4990.6|4990.6|4989.38|4989.38|4990.84|4990.84|4989.38|4989.38|0
1622034780000|2021-05-26 13:13:00|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|0
1622033500000|2021-05-26 12:51:40|4990.1|4990.1|4987.74|4987.74|4990.1|4990.1|4987.39|4987.39|0
1622034790000|2021-05-26 13:13:10|4994.01|4994.01|4994.37|4994.37|4994.37|4994.37|4993.77|4993.77|0
1622033510000|2021-05-26 12:51:50|4987.51|4987.51|4986.4|4986.4|4987.72|4987.72|4986.4|4986.4|0
1622034800000|2021-05-26 13:13:20|4994.61|4994.61|4995.06|4995.06|4995.06|4995.06|4994.61|4994.61|0
1622033520000|2021-05-26 12:52:00|4986.38|4986.38|4986.38|4986.38|4986.38|4986.38|4986.38|4986.38|0
1622034810000|2021-05-26 13:13:30|4995.3|4995.3|4994.61|4994.61|4995.3|4995.3|4994.61|4994.61|0
1622033530000|2021-05-26 12:52:10|4986.33|4986.33|4986.32|4986.32|4986.33|4986.33|4986.32|4986.32|0
1622034840000|2021-05-26 13:14:00|4994.85|4994.85|4995.26|4995.26|4995.28|4995.28|4994.85|4994.85|0
1622033540000|2021-05-26 12:52:20|4986.03|4986.03|4988.62|4988.62|4988.62|4988.62|4986.03|4986.03|0
1622034850000|2021-05-26 13:14:10|4995.48|4995.48|4995.24|4995.24|4995.48|4995.48|4995.24|4995.24|0
1622033550000|2021-05-26 12:52:30|4988.4|4988.4|4988.83|4988.83|4988.83|4988.83|4988.4|4988.4|0
1622034860000|2021-05-26 13:14:20|4994.59|4994.59|4994.57|4994.57|4994.59|4994.59|4994.57|4994.57|0
1622033560000|2021-05-26 12:52:40|4989.12|4989.12|4988.69|4988.69|4989.12|4989.12|4988.67|4988.67|0
1622034880000|2021-05-26 13:14:40|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|0
1622033570000|2021-05-26 12:52:50|4988.4|4988.4|4988.11|4988.11|4988.4|4988.4|4988.11|4988.11|0
1622034900000|2021-05-26 13:15:00|4994.57|4994.57|4994.57|4994.57|4994.71|4994.71|4993.46|4993.46|0
1622033580000|2021-05-26 12:53:00|4987.87|4987.87|4987.87|4987.87|4987.87|4987.87|4987.87|4987.87|0
1622034910000|2021-05-26 13:15:10|4995.02|4995.02|4994.73|4994.73|4995.02|4995.02|4994.45|4994.45|0
1622033590000|2021-05-26 12:53:10|4987.58|4987.58|4987.56|4987.56|4987.58|4987.58|4987.56|4987.56|0
1622034920000|2021-05-26 13:15:20|4995.02|4995.02|4994.73|4994.73|4995.02|4995.02|4994.45|4994.45|0
1622033600000|2021-05-26 12:53:20|4987.85|4987.85|4988.67|4988.67|4988.67|4988.67|4987.85|4987.85|0
1622034930000|2021-05-26 13:15:30|4994.97|4994.97|4994.25|4994.25|4994.97|4994.97|4994.25|4994.25|0
1622033610000|2021-05-26 12:53:30|4988.43|4988.43|4987.92|4987.92|4988.43|4988.43|4987.92|4987.92|0
1622034940000|2021-05-26 13:15:40|4993.77|4993.77|4994.23|4994.23|4994.23|4994.23|4993.56|4993.56|0
1622033630000|2021-05-26 12:53:50|4987.23|4987.23|4987.01|4987.01|4987.23|4987.23|4987.01|4987.01|0
1622034950000|2021-05-26 13:15:50|4993.99|4993.99|4993.33|4993.33|4993.99|4993.99|4993.12|4993.12|0
1622033640000|2021-05-26 12:54:00|4986.98|4986.98|4987.07|4987.07|4987.64|4987.64|4986.98|4986.98|0
1622034960000|2021-05-26 13:16:00|4993.57|4993.57|4994.84|4994.84|4994.84|4994.84|4993.14|4993.14|0
1622033660000|2021-05-26 12:54:20|4986.83|4986.83|4987.09|4987.09|4987.52|4987.52|4986.61|4986.61|0
1622034970000|2021-05-26 13:16:10|4994.63|4994.63|4993.93|4993.93|4994.63|4994.63|4993.91|4993.91|0
1622033690000|2021-05-26 12:54:50|4987.38|4987.38|4986.83|4986.83|4987.59|4987.59|4986.83|4986.83|0
1622034980000|2021-05-26 13:16:20|4993.64|4993.64|4992.7|4992.7|4993.68|4993.68|4992.7|4992.7|0
1622034990000|2021-05-26 13:16:30|4992.92|4992.92|4993.47|4993.47|4993.47|4993.47|4992.92|4992.92|0
1622033700000|2021-05-26 12:55:00|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|0
1622035000000|2021-05-26 13:16:40|4993.23|4993.23|4992.68|4992.68|4993.23|4993.23|4992.68|4992.68|0
1622033710000|2021-05-26 12:55:10|4987.16|4987.16|4987.16|4987.16|4987.16|4987.16|4987.16|4987.16|0
1622035020000|2021-05-26 13:17:00|4992.61|4992.61|4992.35|4992.35|4992.61|4992.61|4992.35|4992.35|0
1622033720000|2021-05-26 12:55:20|4987.81|4987.81|4987.38|4987.38|4987.81|4987.81|4987.38|4987.38|0
1622035030000|2021-05-26 13:17:10|4992.31|4992.31|4992.31|4992.31|4992.31|4992.31|4992.31|4992.31|0
1622033730000|2021-05-26 12:55:30|4987.62|4987.62|4987.83|4987.83|4987.83|4987.83|4987.62|4987.62|0
1622035040000|2021-05-26 13:17:20|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|0
1622033740000|2021-05-26 12:55:40|4988.05|4988.05|4988.05|4988.05|4988.05|4988.05|4988.05|4988.05|0
1622035050000|2021-05-26 13:17:30|4992.56|4992.56|4992.27|4992.27|4992.56|4992.56|4992.27|4992.27|0
1622033750000|2021-05-26 12:55:50|4987.47|4987.47|4987.71|4987.71|4987.71|4987.71|4987.26|4987.26|0
1622035060000|2021-05-26 13:17:40|4992.51|4992.51|4992.53|4992.53|4992.95|4992.95|4992.51|4992.51|0
1622033760000|2021-05-26 12:56:00|4987.69|4987.69|4988.02|4988.02|4988.45|4988.45|4987.47|4987.47|0
1622035070000|2021-05-26 13:17:50|4992.5|4992.5|4992.97|4992.97|4993.19|4993.19|4992.5|4992.5|0
1622033770000|2021-05-26 12:56:10|4988.24|4988.24|4988.74|4988.74|4988.74|4988.74|4987.54|4987.54|0
1622035080000|2021-05-26 13:18:00|4993.19|4993.19|4993.19|4993.19|4993.19|4993.19|4993.19|4993.19|0
1622033780000|2021-05-26 12:56:20|4988.98|4988.98|4988.45|4988.45|4989.22|4989.22|4987.73|4987.73|0
1622035090000|2021-05-26 13:18:10|4993.48|4993.48|4994.17|4994.17|4994.68|4994.68|4993.48|4993.48|0
1622033790000|2021-05-26 12:56:30|4988.02|4988.02|4987.59|4987.59|4988.45|4988.45|4986.7|4986.7|0
1622035100000|2021-05-26 13:18:20|4993.69|4993.69|4993.01|4993.01|4993.72|4993.72|4992.73|4992.73|0
1622033800000|2021-05-26 12:56:40|4987.83|4987.83|4987.06|4987.06|4988.69|4988.69|4987.06|4987.06|0
1622035120000|2021-05-26 13:18:40|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|0
1622033820000|2021-05-26 12:57:00|4987.1|4987.1|4985.59|4985.59|4988.3|4988.3|4985.59|4985.59|0
1622035130000|2021-05-26 13:18:50|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|0
1622033830000|2021-05-26 12:57:10|4986.72|4986.72|4987.19|4987.19|4987.63|4987.63|4986.26|4986.26|0
1622035140000|2021-05-26 13:19:00|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|0
1622033840000|2021-05-26 12:57:20|4987.18|4987.18|4986.15|4986.15|4987.18|4987.18|4986.13|4986.13|0
1622035150000|2021-05-26 13:19:10|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|0
1622033850000|2021-05-26 12:57:30|4986.36|4986.36|4986.39|4986.39|4986.97|4986.97|4986.13|4986.13|0
1622033860000|2021-05-26 12:57:40|4986.6|4986.6|4986.15|4986.15|4986.84|4986.84|4986.15|4986.15|0
1622035170000|2021-05-26 13:19:30|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|0
1622033870000|2021-05-26 12:57:50|4985.93|4985.93|4985.64|4985.64|4985.93|4985.93|4985.36|4985.36|0
1622035180000|2021-05-26 13:19:40|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|0
1622033880000|2021-05-26 12:58:00|4985.58|4985.58|4985.1|4985.1|4985.58|4985.58|4985.1|4985.1|0
1622035200000|2021-05-26 13:20:00|4991.47|4991.47|4990.53|4990.53|4991.71|4991.71|4990.53|4990.53|0
1622033890000|2021-05-26 12:58:10|4985.08|4985.08|4985.52|4985.52|4985.99|4985.99|4985.08|4985.08|0
1622035210000|2021-05-26 13:20:10|4990.75|4990.75|4991.04|4991.04|4991.04|4991.04|4990.75|4990.75|0
1622033900000|2021-05-26 12:58:20|4985.95|4985.95|4985.04|4985.04|4986.48|4986.48|4984.8|4984.8|0
1622035220000|2021-05-26 13:20:20|4991.25|4991.25|4991.04|4991.04|4991.25|4991.25|4990.82|4990.82|0
1622033910000|2021-05-26 12:58:30|4984.82|4984.82|4986.12|4986.12|4987.44|4987.44|4984.3|4984.3|0
1622035260000|2021-05-26 13:21:00|4991.49|4991.49|4992.07|4992.07|4992.07|4992.07|4991.49|4991.49|0
1622033920000|2021-05-26 12:58:40|4986.69|4986.69|4986.02|4986.02|4986.93|4986.93|4986.02|4986.02|0
1622035270000|2021-05-26 13:21:10|4992.36|4992.36|4992.36|4992.36|4992.36|4992.36|4992.36|4992.36|0
1622033930000|2021-05-26 12:58:50|4985.78|4985.78|4986.48|4986.48|4986.67|4986.67|4985.78|4985.78|0
1622035280000|2021-05-26 13:21:20|4991.78|4991.78|4992.1|4992.1|4992.1|4992.1|4991.78|4991.78|0
1622033940000|2021-05-26 12:59:00|4986.51|4986.51|4986.05|4986.05|4986.51|4986.51|4986.05|4986.05|0
1622035300000|2021-05-26 13:21:40|4992.34|4992.34|4992.56|4992.56|4992.56|4992.56|4992.34|4992.34|0
1622033950000|2021-05-26 12:59:10|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|4986.04|0
1622035310000|2021-05-26 13:21:50|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|4992.31|4992.31|0
1622033960000|2021-05-26 12:59:20|4986.47|4986.47|4987.02|4987.02|4987.24|4987.24|4985.99|4985.99|0
1622035320000|2021-05-26 13:22:00|4992.54|4992.54|4992.3|4992.3|4992.54|4992.54|4991.85|4991.85|0
1622033970000|2021-05-26 12:59:30|4986.33|4986.33|4986.3|4986.3|4986.33|4986.33|4985.82|4985.82|0
1622035330000|2021-05-26 13:22:10|4992.28|4992.28|4992.51|4992.51|4992.57|4992.57|4992.28|4992.28|0
1622033980000|2021-05-26 12:59:40|4986.73|4986.73|4984.82|4984.82|4986.73|4986.73|4984.6|4984.6|0
1622035340000|2021-05-26 13:22:20|4992.45|4992.45|4992.7|4992.7|4992.7|4992.7|4992.45|4992.45|0
1622033990000|2021-05-26 12:59:50|4984.58|4984.58|4984.29|4984.29|4984.58|4984.58|4984.29|4984.29|0
1622035350000|2021-05-26 13:22:30|4992.72|4992.72|4994.21|4994.21|4994.64|4994.64|4992.72|4992.72|0
1622035360000|2021-05-26 13:22:40|4994.64|4994.64|4994.43|4994.43|4995.62|4995.62|4994.43|4994.43|0
1622034000000|2021-05-26 13:00:00|4984|4984|4983.78|4983.78|4984|4984|4983.78|4983.78|0
1622035390000|2021-05-26 13:23:10|4993.99|4993.99|4994.21|4994.21|4994.21|4994.21|4993.99|4993.99|0
1622034010000|2021-05-26 13:00:10|4984.26|4984.26|4984.86|4984.86|4984.86|4984.86|4984.26|4984.26|0
1622035400000|2021-05-26 13:23:20|4994.66|4994.66|4994.98|4994.98|4995.43|4995.43|4994.66|4994.66|0
1622034020000|2021-05-26 13:00:20|4985.73|4985.73|4985.82|4985.82|4985.82|4985.82|4985.29|4985.29|0
1622035410000|2021-05-26 13:23:30|4994.95|4994.95|4995.7|4995.7|4995.7|4995.7|4994.95|4994.95|0
1622034030000|2021-05-26 13:00:30|4986.06|4986.06|4986.35|4986.35|4986.35|4986.35|4986.06|4986.06|0
1622035420000|2021-05-26 13:23:40|4995.49|4995.49|4996.41|4996.41|4996.41|4996.41|4995.49|4995.49|0
1622034040000|2021-05-26 13:00:40|4986.11|4986.11|4986.57|4986.57|4986.57|4986.57|4986.11|4986.11|0
1622035430000|2021-05-26 13:23:50|4996.7|4996.7|4996.12|4996.12|4996.7|4996.7|4996.12|4996.12|0
1622034060000|2021-05-26 13:01:00|4986.04|4986.04|4985.25|4985.25|4986.04|4986.04|4985.21|4985.21|0
1622035440000|2021-05-26 13:24:00|4996.36|4996.36|4997.3|4997.3|4997.3|4997.3|4996.33|4996.33|0
1622034070000|2021-05-26 13:01:10|4985.01|4985.01|4985.01|4985.01|4985.01|4985.01|4985.01|4985.01|0
1622035450000|2021-05-26 13:24:10|4997.27|4997.27|4997.34|4997.34|4997.34|4997.34|4997.06|4997.06|0
1622034080000|2021-05-26 13:01:20|4984.72|4984.72|4984.29|4984.29|4984.72|4984.72|4984.05|4984.05|0
1622035460000|2021-05-26 13:24:20|4997.06|4997.06|4996.82|4996.82|4997.06|4997.06|4996.82|4996.82|0
1622034090000|2021-05-26 13:01:30|4984.72|4984.72|4984.99|4984.99|4985.28|4985.28|4984.48|4984.48|0
1622035470000|2021-05-26 13:24:30|4996.58|4996.58|4996.36|4996.36|4996.58|4996.58|4996.36|4996.36|0
1622034100000|2021-05-26 13:01:40|4985.01|4985.01|4984.22|4984.22|4985.01|4985.01|4984.14|4984.14|0
1622035480000|2021-05-26 13:24:40|4996.39|4996.39|4996.1|4996.1|4996.39|4996.39|4996.1|4996.1|0
1622034110000|2021-05-26 13:01:50|4984.43|4984.43|4985.94|4985.94|4985.94|4985.94|4984.22|4984.22|0
1622035490000|2021-05-26 13:24:50|4995.89|4995.89|4995.6|4995.6|4995.89|4995.89|4995.6|4995.6|0
1622034120000|2021-05-26 13:02:00|4985.73|4985.73|4987.14|4987.14|4987.38|4987.38|4985.46|4985.46|0
1622035500000|2021-05-26 13:25:00|4995.38|4995.38|4995.09|4995.09|4995.38|4995.38|4995.09|4995.09|0
1622034130000|2021-05-26 13:02:10|4986.71|4986.71|4986.23|4986.23|4986.71|4986.71|4986.23|4986.23|0
1622034150000|2021-05-26 13:02:30|4986.47|4986.47|4987.47|4987.47|4987.73|4987.73|4986.47|4986.47|0
1622035510000|2021-05-26 13:25:10|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|0
1622034160000|2021-05-26 13:02:40|4987.51|4987.51|4987.01|4987.01|4987.94|4987.94|4986.6|4986.6|0
1622035520000|2021-05-26 13:25:20|4995.08|4995.08|4995.11|4995.11|4995.37|4995.37|4994.66|4994.66|0
1622034170000|2021-05-26 13:02:50|4987.44|4987.44|4988.64|4988.64|4989.09|4989.09|4987.44|4987.44|0
1622035530000|2021-05-26 13:25:30|4995.1|4995.1|4995.08|4995.08|4995.1|4995.1|4995.08|4995.08|0
1622034180000|2021-05-26 13:03:00|4988.42|4988.42|4988.18|4988.18|4989.52|4989.52|4988.18|4988.18|0
1622035550000|2021-05-26 13:25:50|4995.37|4995.37|4995.1|4995.1|4995.37|4995.37|4995.08|4995.08|0
1622034190000|2021-05-26 13:03:10|4988.38|4988.38|4988.71|4988.71|4989.14|4989.14|4987.94|4987.94|0
1622035560000|2021-05-26 13:26:00|4995.39|4995.39|4996.83|4996.83|4997.3|4997.3|4995.39|4995.39|0
1622034200000|2021-05-26 13:03:20|4989|4989|4989.72|4989.72|4989.72|4989.72|4989|4989|0
1622035570000|2021-05-26 13:26:10|4997.3|4997.3|4998.03|4998.03|4998.03|4998.03|4997.3|4997.3|0
1622034210000|2021-05-26 13:03:30|4989.5|4989.5|4991.23|4991.23|4991.23|4991.23|4989.5|4989.5|0
1622035590000|2021-05-26 13:26:30|4997.55|4997.55|4997.33|4997.33|4997.55|4997.55|4997.12|4997.12|0
1622034220000|2021-05-26 13:03:40|4991.45|4991.45|4991.01|4991.01|4991.9|4991.9|4990.98|4990.98|0
1622035610000|2021-05-26 13:26:50|4997.57|4997.57|4998|4998|4998|4998|4997.57|4997.57|0
1622034230000|2021-05-26 13:03:50|4991.44|4991.44|4991.99|4991.99|4992.04|4992.04|4991.2|4991.2|0
1622035620000|2021-05-26 13:27:00|4997.76|4997.76|4997.07|4997.07|4997.76|4997.76|4997.07|4997.07|0
1622034240000|2021-05-26 13:04:00|4991.94|4991.94|4991.74|4991.74|4992.28|4992.28|4991.74|4991.74|0
1622035630000|2021-05-26 13:27:10|4997.35|4997.35|4997.14|4997.14|4997.59|4997.59|4997.14|4997.14|0
1622035640000|2021-05-26 13:27:20|4996.9|4996.9|4997.12|4997.12|4997.12|4997.12|4996.88|4996.88|0
1622034250000|2021-05-26 13:04:10|4991.53|4991.53|4991.74|4991.74|4991.74|4991.74|4991.53|4991.53|0
1622035650000|2021-05-26 13:27:30|4996.64|4996.64|4997.44|4997.44|4997.44|4997.44|4996.64|4996.64|0
1622034260000|2021-05-26 13:04:20|4991.73|4991.73|4990.72|4990.72|4991.73|4991.73|4990.5|4990.5|0
1622035660000|2021-05-26 13:27:40|4997.15|4997.15|4997.44|4997.44|4997.89|4997.89|4997.15|4997.15|0
1622034270000|2021-05-26 13:04:30|4990.5|4990.5|4991.15|4991.15|4991.63|4991.63|4990.5|4990.5|0
1622035670000|2021-05-26 13:27:50|4996.74|4996.74|4997.22|4997.22|4997.89|4997.89|4996.74|4996.74|0
1622034280000|2021-05-26 13:04:40|4991.39|4991.39|4991.22|4991.22|4991.39|4991.39|4990.94|4990.94|0
1622034290000|2021-05-26 13:04:50|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|4991.46|0
1622035680000|2021-05-26 13:28:00|4997.46|4997.46|4997.22|4997.22|4997.46|4997.46|4997.22|4997.22|0
1622034300000|2021-05-26 13:05:00|4991.22|4991.22|4991.39|4991.39|4991.7|4991.7|4991.03|4991.03|0
1622035690000|2021-05-26 13:28:10|4997.2|4997.2|4997.2|4997.2|4997.2|4997.2|4997.2|4997.2|0
1622034310000|2021-05-26 13:05:10|4991.16|4991.16|4990.92|4990.92|4991.16|4991.16|4990.92|4990.92|0
1622035700000|2021-05-26 13:28:20|4997.44|4997.44|4997.44|4997.44|4997.44|4997.44|4997.44|4997.44|0
1622034320000|2021-05-26 13:05:20|4991.2|4991.2|4992.45|4992.45|4992.5|4992.5|4991.2|4991.2|0
1622035710000|2021-05-26 13:28:30|4997.68|4997.68|4997.68|4997.68|4997.68|4997.68|4997.68|4997.68|0
1622034330000|2021-05-26 13:05:30|4992.02|4992.02|4994.95|4994.95|4995.4|4995.4|4992.02|4992.02|0
1622035720000|2021-05-26 13:28:40|4997.9|4997.9|4997.39|4997.39|4997.9|4997.9|4997.39|4997.39|0
1622034340000|2021-05-26 13:05:40|4994.73|4994.73|4993.84|4993.84|4995.16|4995.16|4993.84|4993.84|0
1622035730000|2021-05-26 13:28:50|4997.68|4997.68|4998.64|4998.64|4998.93|4998.93|4997.68|4997.68|0
1622034350000|2021-05-26 13:05:50|4993.55|4993.55|4993.31|4993.31|4993.55|4993.55|4992.84|4992.84|0
1622035740000|2021-05-26 13:29:00|4998.4|4998.4|4997.73|4997.73|4998.4|4998.4|4997.66|4997.66|0
1622034360000|2021-05-26 13:06:00|4992.88|4992.88|4992.92|4992.92|4992.92|4992.92|4992.88|4992.88|0
1622035750000|2021-05-26 13:29:10|4997.25|4997.25|4997.25|4997.25|4997.25|4997.25|4997.25|4997.25|0
1622034370000|2021-05-26 13:06:10|4993.14|4993.14|4991.95|4991.95|4993.38|4993.38|4991.95|4991.95|0
1622035760000|2021-05-26 13:29:20|4996.96|4996.96|4996.96|4996.96|4996.96|4996.96|4996.96|4996.96|0
1622034380000|2021-05-26 13:06:20|4991.71|4991.71|4992.06|4992.06|4992.06|4992.06|4991.63|4991.63|0
1622035770000|2021-05-26 13:29:30|4997.2|4997.2|4996.96|4996.96|4997.2|4997.2|4996.72|4996.72|0
1622034400000|2021-05-26 13:06:40|4992.3|4992.3|4992.3|4992.3|4992.3|4992.3|4992.3|4992.3|0
1622035780000|2021-05-26 13:29:40|4997.18|4997.18|4997.18|4997.18|4997.18|4997.18|4997.18|4997.18|0
1622034410000|2021-05-26 13:06:50|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|4992.06|0
1622035790000|2021-05-26 13:29:50|4996.96|4996.96|4995.45|4995.45|4996.96|4996.96|4995.21|4995.21|0
1622034420000|2021-05-26 13:07:00|4991.77|4991.77|4991.48|4991.48|4991.77|4991.77|4991.48|4991.48|0
1622035800000|2021-05-26 13:30:00|4995.43|4995.43|4993.54|4993.54|4996.52|4996.52|4992.39|4992.39|0
1622034430000|2021-05-26 13:07:10|4992.59|4992.59|4992.43|4992.43|4992.59|4992.59|4992.11|4992.11|0
1622035810000|2021-05-26 13:30:10|4996.06|4996.06|5003.85|5003.85|5004.71|5004.71|4996.06|4996.06|0
1622034450000|2021-05-26 13:07:30|4992.86|4992.86|4994.84|4994.84|4995.18|4995.18|4992.86|4992.86|0
1622035820000|2021-05-26 13:30:20|5004.71|5004.71|5001.64|5001.64|5004.71|5004.71|5001.37|5001.37|0
1622034460000|2021-05-26 13:07:40|4995.49|4995.49|4994.86|4994.86|4995.73|4995.73|4994.86|4994.86|0
1622035830000|2021-05-26 13:30:30|5000.58|5000.58|4998.13|4998.13|5000.58|5000.58|4998.13|4998.13|0
1622034470000|2021-05-26 13:07:50|4995.44|4995.44|4996.64|4996.64|4996.86|4996.86|4995.44|4995.44|0
1622035840000|2021-05-26 13:30:40|4997.9|4997.9|4992.35|4992.35|4997.9|4997.9|4992.11|4992.11|0
1622034490000|2021-05-26 13:08:10|4996.93|4996.93|4996.93|4996.93|4996.93|4996.93|4996.93|4996.93|0
1622035850000|2021-05-26 13:30:50|4992.78|4992.78|4998.76|4998.76|4998.76|4998.76|4992.78|4992.78|0
1622034500000|2021-05-26 13:08:20|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|4997.17|0
1622035860000|2021-05-26 13:31:00|4999.19|4999.19|4997.44|4997.44|4999.19|4999.19|4996.29|4996.29|0
1622034510000|2021-05-26 13:08:30|4997.2|4997.2|4996.19|4996.19|4997.2|4997.2|4996|4996|0
1622035870000|2021-05-26 13:31:10|4997.73|4997.73|4995.38|4995.38|4998.28|4998.28|4995.38|4995.38|0
1622034520000|2021-05-26 13:08:40|4996.77|4996.77|4996.6|4996.6|4997.06|4997.06|4996.36|4996.36|0
1622035880000|2021-05-26 13:31:20|4995.81|4995.81|4995.68|4995.68|4996.5|4996.5|4995.01|4995.01|0
1622034530000|2021-05-26 13:08:50|4996.36|4996.36|4995.53|4995.53|4996.36|4996.36|4995.02|4995.02|0
1622035890000|2021-05-26 13:31:30|4995.45|4995.45|4994.61|4994.61|4995.45|4995.45|4994.56|4994.56|0
1622034540000|2021-05-26 13:09:00|4995.29|4995.29|4995.48|4995.48|4995.75|4995.75|4995.29|4995.29|0
1622035900000|2021-05-26 13:31:40|4994.37|4994.37|4992.06|4992.06|4994.54|4994.54|4991.85|4991.85|0
1622035910000|2021-05-26 13:31:50|4990.87|4990.87|4991.05|4991.05|4991.29|4991.29|4990.09|4990.09|0
1622034550000|2021-05-26 13:09:10|4995.27|4995.27|4995.24|4995.24|4995.27|4995.27|4995.24|4995.24|0
1622035920000|2021-05-26 13:32:00|4990.4|4990.4|4991.1|4991.1|4991.56|4991.56|4990.11|4990.11|0
1622035930000|2021-05-26 13:32:10|4989.92|4989.92|4987.36|4987.36|4989.92|4989.92|4987.12|4987.12|0
1622034560000|2021-05-26 13:09:20|4994.66|4994.66|4994.66|4994.66|4994.66|4994.66|4994.66|4994.66|0
1622035940000|2021-05-26 13:32:20|4987.12|4987.12|4985.32|4985.32|4987.12|4987.12|4985.32|4985.32|0
1622035950000|2021-05-26 13:32:30|4985.08|4985.08|4985.1|4985.1|4985.1|4985.1|4982.61|4982.61|0
1622034570000|2021-05-26 13:09:30|4994.9|4994.9|4996.89|4996.89|4996.89|4996.89|4994.68|4994.68|0
1622035960000|2021-05-26 13:32:40|4984.52|4984.52|4983.28|4983.28|4984.52|4984.52|4983.28|4983.28|0
1622035970000|2021-05-26 13:32:50|4983.07|4983.07|4985.47|4985.47|4985.47|4985.47|4983.07|4983.07|0
1622034590000|2021-05-26 13:09:50|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|4996.65|0
1622035980000|2021-05-26 13:33:00|4985.76|4985.76|4986.74|4986.74|4988.63|4988.63|4985.76|4985.76|0
1622035990000|2021-05-26 13:33:10|4987.41|4987.41|4988.23|4988.23|4988.9|4988.9|4987.41|4987.41|0
1622034600000|2021-05-26 13:10:00|4996.22|4996.22|4996|4996|4997.13|4997.13|4995.76|4995.76|0
1622036000000|2021-05-26 13:33:20|4987.99|4987.99|4987.43|4987.43|4988.44|4988.44|4986.45|4986.45|0
1622036010000|2021-05-26 13:33:30|4987.19|4987.19|4987.34|4987.34|4988.78|4988.78|4986.45|4986.45|0
1622034610000|2021-05-26 13:10:10|4995.99|4995.99|4996.3|4996.3|4996.3|4996.3|4994.72|4994.72|0
1622036020000|2021-05-26 13:33:40|4987.63|4987.63|4990.91|4990.91|4990.91|4990.91|4987.63|4987.63|0
1622036030000|2021-05-26 13:33:50|4990.67|4990.67|4991.03|4991.03|4991.73|4991.73|4990.14|4990.14|0
1622034630000|2021-05-26 13:10:30|4996.01|4996.01|4995.99|4995.99|4996.01|4996.01|4995.99|4995.99|0
1622036040000|2021-05-26 13:34:00|4991.25|4991.25|4991.2|4991.2|4991.46|4991.46|4990.14|4990.14|0
1622036050000|2021-05-26 13:34:10|4991.49|4991.49|4992.6|4992.6|4995.12|4995.12|4991.49|4991.49|0
1622034640000|2021-05-26 13:10:40|4995.76|4995.76|4996.02|4996.02|4996.02|4996.02|4995.76|4995.76|0
1622036060000|2021-05-26 13:34:20|4992.31|4992.31|4994.37|4994.37|4994.37|4994.37|4992.31|4992.31|0
1622034650000|2021-05-26 13:10:50|4995.73|4995.73|4995.25|4995.25|4995.73|4995.73|4995.25|4995.25|0
1622036070000|2021-05-26 13:34:30|4995.57|4995.57|4998.97|4998.97|4998.97|4998.97|4995.57|4995.57|0
1622034660000|2021-05-26 13:11:00|4994.67|4994.67|4994.67|4994.67|4994.67|4994.67|4994.67|4994.67|0
1622036080000|2021-05-26 13:34:40|4999.45|4999.45|4999.93|4999.93|5000.38|5000.38|4998.46|4998.46|0
1622034670000|2021-05-26 13:11:10|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|4994.19|0
1622036090000|2021-05-26 13:34:50|5000.15|5000.15|4997.37|4997.37|5000.15|5000.15|4997.37|4997.37|0
1622034680000|2021-05-26 13:11:20|4994.77|4994.77|4994.99|4994.99|4994.99|4994.99|4994.77|4994.77|0
1622036100000|2021-05-26 13:35:00|4997.66|4997.66|4998|4998|4998|4998|4995.5|4995.5|0
1622034690000|2021-05-26 13:11:30|4995.23|4995.23|4995.51|4995.51|4995.51|4995.51|4995.23|4995.23|0
1622036110000|2021-05-26 13:35:10|4997.56|4997.56|4996.51|4996.51|4999.29|4999.29|4996.51|4996.51|0
1622036120000|2021-05-26 13:35:20|4996.28|4996.28|4995.22|4995.22|4996.28|4996.28|4994.55|4994.55|0
1622034700000|2021-05-26 13:11:40|4994.51|4994.51|4993.96|4993.96|4994.51|4994.51|4993.6|4993.6|0
1622036130000|2021-05-26 13:35:30|4995.51|4995.51|4994.31|4994.31|4995.8|4995.8|4994.31|4994.31|0
1622036140000|2021-05-26 13:35:40|4993.81|4993.81|4989.52|4989.52|4993.81|4993.81|4989.52|4989.52|0
1622034710000|2021-05-26 13:11:50|4993.31|4993.31|4993.57|4993.57|4993.79|4993.79|4992.62|4992.62|0
1622036150000|2021-05-26 13:35:50|4989.95|4989.95|4989.97|4989.97|4990.86|4990.86|4988.84|4988.84|0
1622036160000|2021-05-26 13:36:00|4989.54|4989.54|4991.22|4991.22|4991.22|4991.22|4988.92|4988.92|0
1622034720000|2021-05-26 13:12:00|4993.56|4993.56|4994.56|4994.56|4994.56|4994.56|4993.56|4993.56|0
1622036170000|2021-05-26 13:36:10|4992.42|4992.42|4990.28|4990.28|4992.9|4992.9|4989.99|4989.99|0
1622036180000|2021-05-26 13:36:20|4990.93|4990.93|4991.99|4991.99|4992.66|4992.66|4990.93|4990.93|0
1622034730000|2021-05-26 13:12:10|4993.84|4993.84|4993.33|4993.33|4993.84|4993.84|4993.33|4993.33|0
1622036190000|2021-05-26 13:36:30|4991.29|4991.29|4989.97|4989.97|4991.29|4991.29|4989.97|4989.97|0
1622036200000|2021-05-26 13:36:40|4990.45|4990.45|4988.86|4988.86|4990.45|4990.45|4988.58|4988.58|0
1622034740000|2021-05-26 13:12:20|4993.09|4993.09|4992.88|4992.88|4993.33|4993.33|4992.88|4992.88|0
1622036210000|2021-05-26 13:36:50|4988.43|4988.43|4984.6|4984.6|4988.67|4988.67|4984.6|4984.6|0
1622036220000|2021-05-26 13:37:00|4984.55|4984.55|4982.64|4982.64|4984.55|4984.55|4981.22|4981.22|0
1622034750000|2021-05-26 13:12:30|4992.64|4992.64|4993.65|4993.65|4993.65|4993.65|4992.13|4992.13|0
1622036230000|2021-05-26 13:37:10|4982.4|4982.4|4982.11|4982.11|4982.62|4982.62|4981.66|4981.66|0
1622036240000|2021-05-26 13:37:20|4981.63|4981.63|4980.48|4980.48|4981.63|4981.63|4980.02|4980.02|0
1622034760000|2021-05-26 13:12:40|4993.63|4993.63|4993.63|4993.63|4993.63|4993.63|4993.39|4993.39|0
1622036250000|2021-05-26 13:37:30|4981.05|4981.05|4982.25|4982.25|4982.54|4982.54|4981.05|4981.05|0
1622036260000|2021-05-26 13:37:40|4982.01|4982.01|4979.52|4979.52|4982.01|4982.01|4979.52|4979.52|0
1622034770000|2021-05-26 13:12:50|4993.34|4993.34|4993.34|4993.34|4993.34|4993.34|4993.34|4993.34|0
1622036270000|2021-05-26 13:37:50|4979.35|4979.35|4981.82|4981.82|4981.82|4981.82|4979.35|4979.35|0
1622036280000|2021-05-26 13:38:00|4981.58|4981.58|4982.35|4982.35|4982.35|4982.35|4981.08|4981.08|0
1622034780000|2021-05-26 13:13:00|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|4993.56|0
1622036290000|2021-05-26 13:38:10|4982.11|4982.11|4979.81|4979.81|4982.11|4982.11|4979.81|4979.81|0
1622036300000|2021-05-26 13:38:20|4979.16|4979.16|4981.78|4981.78|4981.78|4981.78|4979.16|4979.16|0
1622034790000|2021-05-26 13:13:10|4994.01|4994.01|4994.37|4994.37|4994.37|4994.37|4993.77|4993.77|0
1622036310000|2021-05-26 13:38:30|4981.13|4981.13|4982.9|4982.9|4983.38|4983.38|4981.13|4981.13|0
1622036320000|2021-05-26 13:38:40|4983.14|4983.14|4983.36|4983.36|4983.36|4983.36|4983.14|4983.14|0
1622034800000|2021-05-26 13:13:20|4994.61|4994.61|4995.06|4995.06|4995.06|4995.06|4994.61|4994.61|0
1622036330000|2021-05-26 13:38:50|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|0
1622036340000|2021-05-26 13:39:00|4983.16|4983.16|4982.85|4982.85|4983.59|4983.59|4982.85|4982.85|0
1622034810000|2021-05-26 13:13:30|4995.3|4995.3|4994.61|4994.61|4995.3|4995.3|4994.61|4994.61|0
1622036350000|2021-05-26 13:39:10|4983.64|4983.64|4980.93|4980.93|4983.64|4983.64|4980.93|4980.93|0
1622034840000|2021-05-26 13:14:00|4994.85|4994.85|4995.26|4995.26|4995.28|4995.28|4994.85|4994.85|0
1622036360000|2021-05-26 13:39:20|4981.36|4981.36|4982.66|4982.66|4982.85|4982.85|4981.36|4981.36|0
1622034850000|2021-05-26 13:14:10|4995.48|4995.48|4995.24|4995.24|4995.48|4995.48|4995.24|4995.24|0
1622036370000|2021-05-26 13:39:30|4982.14|4982.14|4983.93|4983.93|4983.93|4983.93|4982.14|4982.14|0
1622036380000|2021-05-26 13:39:40|4983.64|4983.64|4983.64|4983.64|4983.64|4983.64|4983.64|4983.64|0
1622034860000|2021-05-26 13:14:20|4994.59|4994.59|4994.57|4994.57|4994.59|4994.59|4994.57|4994.57|0
1622036390000|2021-05-26 13:39:50|4983.93|4983.93|4983.43|4983.43|4983.93|4983.93|4983.35|4983.35|0
1622034880000|2021-05-26 13:14:40|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|4994.86|0
1622036400000|2021-05-26 13:40:00|4983.21|4983.21|4980.45|4980.45|4983.21|4983.21|4979.75|4979.75|0
1622036410000|2021-05-26 13:40:10|4980.69|4980.69|4983.13|4983.13|4983.13|4983.13|4980.45|4980.45|0
1622034900000|2021-05-26 13:15:00|4994.57|4994.57|4994.57|4994.57|4994.71|4994.71|4993.46|4993.46|0
1622036420000|2021-05-26 13:40:20|4982.41|4982.41|4979.89|4979.89|4982.72|4982.72|4979.89|4979.89|0
1622036430000|2021-05-26 13:40:30|4980.32|4980.32|4981.21|4981.21|4981.21|4981.21|4980.32|4980.32|0
1622034910000|2021-05-26 13:15:10|4995.02|4995.02|4994.73|4994.73|4995.02|4995.02|4994.45|4994.45|0
1622036440000|2021-05-26 13:40:40|4980.97|4980.97|4979.63|4979.63|4980.97|4980.97|4979.39|4979.39|0
1622036450000|2021-05-26 13:40:50|4978.98|4978.98|4978.96|4978.96|4979.99|4979.99|4978.96|4978.96|0
1622034920000|2021-05-26 13:15:20|4995.02|4995.02|4994.73|4994.73|4995.02|4995.02|4994.45|4994.45|0
1622036460000|2021-05-26 13:41:00|4978.74|4978.74|4978.07|4978.07|4980.01|4980.01|4978.07|4978.07|0
1622034930000|2021-05-26 13:15:30|4994.97|4994.97|4994.25|4994.25|4994.97|4994.97|4994.25|4994.25|0
1622036470000|2021-05-26 13:41:10|4978.12|4978.12|4976.97|4976.97|4978.12|4978.12|4976.44|4976.44|0
1622034940000|2021-05-26 13:15:40|4993.77|4993.77|4994.23|4994.23|4994.23|4994.23|4993.56|4993.56|0
1622036480000|2021-05-26 13:41:20|4977.18|4977.18|4976.97|4976.97|4977.98|4977.98|4976.97|4976.97|0
1622034950000|2021-05-26 13:15:50|4993.99|4993.99|4993.33|4993.33|4993.99|4993.99|4993.12|4993.12|0
1622036490000|2021-05-26 13:41:30|4977.4|4977.4|4974.73|4974.73|4977.4|4977.4|4974.71|4974.71|0
1622034960000|2021-05-26 13:16:00|4993.57|4993.57|4994.84|4994.84|4994.84|4994.84|4993.14|4993.14|0
1622036500000|2021-05-26 13:41:40|4975.02|4975.02|4975.09|4975.09|4975.6|4975.6|4975.02|4975.02|0
1622034970000|2021-05-26 13:16:10|4994.63|4994.63|4993.93|4993.93|4994.63|4994.63|4993.91|4993.91|0
1622036510000|2021-05-26 13:41:50|4976.05|4976.05|4976.99|4976.99|4976.99|4976.99|4975.52|4975.52|0
1622034980000|2021-05-26 13:16:20|4993.64|4993.64|4992.7|4992.7|4993.68|4993.68|4992.7|4992.7|0
1622036520000|2021-05-26 13:42:00|4977.46|4977.46|4976.48|4976.48|4977.46|4977.46|4976.48|4976.48|0
1622034990000|2021-05-26 13:16:30|4992.92|4992.92|4993.47|4993.47|4993.47|4993.47|4992.92|4992.92|0
1622036530000|2021-05-26 13:42:10|4977.37|4977.37|4978.45|4978.45|4978.45|4978.45|4977.37|4977.37|0
1622035000000|2021-05-26 13:16:40|4993.23|4993.23|4992.68|4992.68|4993.23|4993.23|4992.68|4992.68|0
1622036540000|2021-05-26 13:42:20|4978.16|4978.16|4977.87|4977.87|4979.07|4979.07|4977.23|4977.23|0
1622035020000|2021-05-26 13:17:00|4992.61|4992.61|4992.35|4992.35|4992.61|4992.61|4992.35|4992.35|0
1622036550000|2021-05-26 13:42:30|4978.35|4978.35|4980.73|4980.73|4980.73|4980.73|4978.35|4978.35|0
1622035030000|2021-05-26 13:17:10|4992.31|4992.31|4992.31|4992.31|4992.31|4992.31|4992.31|4992.31|0
1622036560000|2021-05-26 13:42:40|4979.84|4979.84|4980.01|4980.01|4980.01|4980.01|4979.12|4979.12|0
1622035040000|2021-05-26 13:17:20|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|4992.6|0
1622036570000|2021-05-26 13:42:50|4980.25|4980.25|4980.56|4980.56|4980.56|4980.56|4979.77|4979.77|0
1622035050000|2021-05-26 13:17:30|4992.56|4992.56|4992.27|4992.27|4992.56|4992.56|4992.27|4992.27|0
1622036580000|2021-05-26 13:43:00|4981.04|4981.04|4981.26|4981.26|4981.26|4981.26|4980.97|4980.97|0
1622035060000|2021-05-26 13:17:40|4992.51|4992.51|4992.53|4992.53|4992.95|4992.95|4992.51|4992.51|0
1622036590000|2021-05-26 13:43:10|4981.54|4981.54|4982.4|4982.4|4982.4|4982.4|4981.54|4981.54|0
1622035070000|2021-05-26 13:17:50|4992.5|4992.5|4992.97|4992.97|4993.19|4993.19|4992.5|4992.5|0
1622036600000|2021-05-26 13:43:20|4981.97|4981.97|4981.22|4981.22|4981.99|4981.99|4980.75|4980.75|0
1622035080000|2021-05-26 13:18:00|4993.19|4993.19|4993.19|4993.19|4993.19|4993.19|4993.19|4993.19|0
1622036610000|2021-05-26 13:43:30|4981.51|4981.51|4980.7|4980.7|4981.51|4981.51|4980.26|4980.26|0
1622035090000|2021-05-26 13:18:10|4993.48|4993.48|4994.17|4994.17|4994.68|4994.68|4993.48|4993.48|0
1622036620000|2021-05-26 13:43:40|4980.26|4980.26|4979.55|4979.55|4980.48|4980.48|4979.55|4979.55|0
1622035100000|2021-05-26 13:18:20|4993.69|4993.69|4993.01|4993.01|4993.72|4993.72|4992.73|4992.73|0
1622036630000|2021-05-26 13:43:50|4979.26|4979.26|4979.79|4979.79|4980.29|4980.29|4979.26|4979.26|0
1622035120000|2021-05-26 13:18:40|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|0
1622036640000|2021-05-26 13:44:00|4979.55|4979.55|4979.76|4979.76|4979.76|4979.76|4979.55|4979.55|0
1622035130000|2021-05-26 13:18:50|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|4992.74|0
1622036650000|2021-05-26 13:44:10|4980|4980|4980.98|4980.98|4980.98|4980.98|4980|4980|0
1622036660000|2021-05-26 13:44:20|4980.75|4980.75|4979.86|4979.86|4980.77|4980.77|4979.86|4979.86|0
1622036670000|2021-05-26 13:44:30|4979.57|4979.57|4979.57|4979.57|4979.57|4979.57|4979.57|4979.57|0
1622036680000|2021-05-26 13:44:40|4978.8|4978.8|4978.83|4978.83|4979.11|4979.11|4978.13|4978.13|0
1622035140000|2021-05-26 13:19:00|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|0
1622036690000|2021-05-26 13:44:50|4978.54|4978.54|4979.11|4979.11|4979.11|4979.11|4978.54|4978.54|0
1622035150000|2021-05-26 13:19:10|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|0
1622036700000|2021-05-26 13:45:00|4978.64|4978.64|4977.34|4977.34|4978.64|4978.64|4977.15|4977.15|0
1622035170000|2021-05-26 13:19:30|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|4992.45|0
1622036710000|2021-05-26 13:45:10|4977.1|4977.1|4977.34|4977.34|4977.34|4977.34|4977.1|4977.1|0
1622035180000|2021-05-26 13:19:40|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|4992.16|0
1622036720000|2021-05-26 13:45:20|4976.91|4976.91|4977.87|4977.87|4977.87|4977.87|4976.91|4976.91|0
1622035200000|2021-05-26 13:20:00|4991.47|4991.47|4990.53|4990.53|4991.71|4991.71|4990.53|4990.53|0
1622036730000|2021-05-26 13:45:30|4978.59|4978.59|4977.84|4977.84|4978.83|4978.83|4977.84|4977.84|0
1622035210000|2021-05-26 13:20:10|4990.75|4990.75|4991.04|4991.04|4991.04|4991.04|4990.75|4990.75|0
1622036740000|2021-05-26 13:45:40|4978.08|4978.08|4978.1|4978.1|4978.1|4978.1|4977.88|4977.88|0
1622035220000|2021-05-26 13:20:20|4991.25|4991.25|4991.04|4991.04|4991.25|4991.25|4990.82|4990.82|0
1622036750000|2021-05-26 13:45:50|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|0
1622035260000|2021-05-26 13:21:00|4991.49|4991.49|4992.07|4992.07|4992.07|4992.07|4991.49|4991.49|0
1622036760000|2021-05-26 13:46:00|4977.87|4977.87|4978.18|4978.18|4978.18|4978.18|4977.41|4977.41|0
1622035270000|2021-05-26 13:21:10|4992.36|4992.36|4992.36|4992.36|4992.36|4992.36|4992.36|4992.36|0
1622036770000|2021-05-26 13:46:10|4977.46|4977.46|4977.24|4977.24|4977.47|4977.47|4976.96|4976.96|0
1622035280000|2021-05-26 13:21:20|4991.78|4991.78|4992.1|4992.1|4992.1|4992.1|4991.78|4991.78|0
1622036790000|2021-05-26 13:46:30|4977|4977|4975.37|4975.37|4977.03|4977.03|4975.37|4975.37|0
1622035300000|2021-05-26 13:21:40|4992.34|4992.34|4992.56|4992.56|4992.56|4992.56|4992.34|4992.34|0
1622036800000|2021-05-26 13:46:40|4975.61|4975.61|4977.84|4977.84|4977.84|4977.84|4975.61|4975.61|0
1622035310000|2021-05-26 13:21:50|4992.53|4992.53|4992.53|4992.53|4992.53|4992.53|4992.31|4992.31|0
1622036810000|2021-05-26 13:46:50|4977.55|4977.55|4976.21|4976.21|4977.55|4977.55|4976.21|4976.21|0
1622035320000|2021-05-26 13:22:00|4992.54|4992.54|4992.3|4992.3|4992.54|4992.54|4991.85|4991.85|0
1622036820000|2021-05-26 13:47:00|4975.56|4975.56|4972.2|4972.2|4975.56|4975.56|4972.2|4972.2|0
1622035330000|2021-05-26 13:22:10|4992.28|4992.28|4992.51|4992.51|4992.57|4992.57|4992.28|4992.28|0
1622036830000|2021-05-26 13:47:10|4972.49|4972.49|4973.94|4973.94|4973.94|4973.94|4972.45|4972.45|0
1622035340000|2021-05-26 13:22:20|4992.45|4992.45|4992.7|4992.7|4992.7|4992.7|4992.45|4992.45|0
1622036840000|2021-05-26 13:47:20|4973.65|4973.65|4972.74|4972.74|4973.65|4973.65|4972.74|4972.74|0
1622035350000|2021-05-26 13:22:30|4992.72|4992.72|4994.21|4994.21|4994.64|4994.64|4992.72|4992.72|0
1622036850000|2021-05-26 13:47:30|4972.52|4972.52|4972.73|4972.73|4972.73|4972.73|4971.97|4971.97|0
1622035360000|2021-05-26 13:22:40|4994.64|4994.64|4994.43|4994.43|4995.62|4995.62|4994.43|4994.43|0
1622036860000|2021-05-26 13:47:40|4973.17|4973.17|4972.57|4972.57|4973.72|4973.72|4972.57|4972.57|0
1622035390000|2021-05-26 13:23:10|4993.99|4993.99|4994.21|4994.21|4994.21|4994.21|4993.99|4993.99|0
1622036870000|2021-05-26 13:47:50|4972.81|4972.81|4972.36|4972.36|4973.03|4973.03|4972.36|4972.36|0
1622035400000|2021-05-26 13:23:20|4994.66|4994.66|4994.98|4994.98|4995.43|4995.43|4994.66|4994.66|0
1622036880000|2021-05-26 13:48:00|4972.79|4972.79|4971.77|4971.77|4972.79|4972.79|4971.26|4971.26|0
1622035410000|2021-05-26 13:23:30|4994.95|4994.95|4995.7|4995.7|4995.7|4995.7|4994.95|4994.95|0
1622036890000|2021-05-26 13:48:10|4971.48|4971.48|4970.69|4970.69|4971.48|4971.48|4969.99|4969.99|0
1622035420000|2021-05-26 13:23:40|4995.49|4995.49|4996.41|4996.41|4996.41|4996.41|4995.49|4995.49|0
1622036900000|2021-05-26 13:48:20|4970.71|4970.71|4971.22|4971.22|4971.22|4971.22|4970.69|4970.69|0
1622035430000|2021-05-26 13:23:50|4996.7|4996.7|4996.12|4996.12|4996.7|4996.7|4996.12|4996.12|0
1622036910000|2021-05-26 13:48:30|4970.98|4970.98|4968.67|4968.67|4971.26|4971.26|4967.33|4967.33|0
1622035440000|2021-05-26 13:24:00|4996.36|4996.36|4997.3|4997.3|4997.3|4997.3|4996.33|4996.33|0
1622036920000|2021-05-26 13:48:40|4968.21|4968.21|4968.77|4968.77|4968.77|4968.77|4967.54|4967.54|0
1622035450000|2021-05-26 13:24:10|4997.27|4997.27|4997.34|4997.34|4997.34|4997.34|4997.06|4997.06|0
1622036930000|2021-05-26 13:48:50|4968.48|4968.48|4968.01|4968.01|4968.48|4968.48|4968.01|4968.01|0
1622035460000|2021-05-26 13:24:20|4997.06|4997.06|4996.82|4996.82|4997.06|4997.06|4996.82|4996.82|0
1622036940000|2021-05-26 13:49:00|4967.77|4967.77|4968.22|4968.22|4968.44|4968.44|4967.77|4967.77|0
1622035470000|2021-05-26 13:24:30|4996.58|4996.58|4996.36|4996.36|4996.58|4996.58|4996.36|4996.36|0
1622036950000|2021-05-26 13:49:10|4968.16|4968.16|4967|4967|4968.16|4968.16|4967|4967|0
1622035480000|2021-05-26 13:24:40|4996.39|4996.39|4996.1|4996.1|4996.39|4996.39|4996.1|4996.1|0
1622036960000|2021-05-26 13:49:20|4966.33|4966.33|4966.54|4966.54|4966.54|4966.54|4966.25|4966.25|0
1622035490000|2021-05-26 13:24:50|4995.89|4995.89|4995.6|4995.6|4995.89|4995.89|4995.6|4995.6|0
1622036970000|2021-05-26 13:49:30|4965.97|4965.97|4965.18|4965.18|4965.97|4965.97|4964.73|4964.73|0
1622036980000|2021-05-26 13:49:40|4965.42|4965.42|4967.94|4967.94|4967.94|4967.94|4965.42|4965.42|0
1622035500000|2021-05-26 13:25:00|4995.38|4995.38|4995.09|4995.09|4995.38|4995.38|4995.09|4995.09|0
1622036990000|2021-05-26 13:49:50|4967.49|4967.49|4964.56|4964.56|4967.49|4967.49|4964.51|4964.51|0
1622035510000|2021-05-26 13:25:10|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|4995.07|0
1622035520000|2021-05-26 13:25:20|4995.08|4995.08|4995.11|4995.11|4995.37|4995.37|4994.66|4994.66|0
1622037000000|2021-05-26 13:50:00|4964.27|4964.27|4962.89|4962.89|4964.27|4964.27|4962.87|4962.87|0
1622035530000|2021-05-26 13:25:30|4995.1|4995.1|4995.08|4995.08|4995.1|4995.1|4995.08|4995.08|0
1622037010000|2021-05-26 13:50:10|4962.85|4962.85|4959.91|4959.91|4962.85|4962.85|4959.91|4959.91|0
1622035550000|2021-05-26 13:25:50|4995.37|4995.37|4995.1|4995.1|4995.37|4995.37|4995.08|4995.08|0
1622037020000|2021-05-26 13:50:20|4959.69|4959.69|4961.44|4961.44|4961.44|4961.44|4958.8|4958.8|0
1622035560000|2021-05-26 13:26:00|4995.39|4995.39|4996.83|4996.83|4997.3|4997.3|4995.39|4995.39|0
1622037030000|2021-05-26 13:50:30|4961.68|4961.68|4962.63|4962.63|4963.11|4963.11|4961.68|4961.68|0
1622035570000|2021-05-26 13:26:10|4997.3|4997.3|4998.03|4998.03|4998.03|4998.03|4997.3|4997.3|0
1622037040000|2021-05-26 13:50:40|4963.35|4963.35|4965.77|4965.77|4965.77|4965.77|4963.35|4963.35|0
1622035590000|2021-05-26 13:26:30|4997.55|4997.55|4997.33|4997.33|4997.55|4997.55|4997.12|4997.12|0
1622037050000|2021-05-26 13:50:50|4966.73|4966.73|4963.83|4963.83|4967.64|4967.64|4963.83|4963.83|0
1622035610000|2021-05-26 13:26:50|4997.57|4997.57|4998|4998|4998|4998|4997.57|4997.57|0
1622037060000|2021-05-26 13:51:00|4963.59|4963.59|4962.68|4962.68|4964.26|4964.26|4962.68|4962.68|0
1622035620000|2021-05-26 13:27:00|4997.76|4997.76|4997.07|4997.07|4997.76|4997.76|4997.07|4997.07|0
1622037070000|2021-05-26 13:51:10|4963.11|4963.11|4962.32|4962.32|4963.11|4963.11|4962.32|4962.32|0
1622035630000|2021-05-26 13:27:10|4997.35|4997.35|4997.14|4997.14|4997.59|4997.59|4997.14|4997.14|0
1622037080000|2021-05-26 13:51:20|4962.56|4962.56|4961.33|4961.33|4962.56|4962.56|4961.33|4961.33|0
1622035640000|2021-05-26 13:27:20|4996.9|4996.9|4997.12|4997.12|4997.12|4997.12|4996.88|4996.88|0
1622037090000|2021-05-26 13:51:30|4961.12|4961.12|4961.79|4961.79|4961.79|4961.79|4961.12|4961.12|0
1622035650000|2021-05-26 13:27:30|4996.64|4996.64|4997.44|4997.44|4997.44|4997.44|4996.64|4996.64|0
1622037100000|2021-05-26 13:51:40|4962.03|4962.03|4965.51|4965.51|4965.75|4965.75|4962.03|4962.03|0
1622035660000|2021-05-26 13:27:40|4997.15|4997.15|4997.44|4997.44|4997.89|4997.89|4997.15|4997.15|0
1622037110000|2021-05-26 13:51:50|4965.29|4965.29|4966.11|4966.11|4966.11|4966.11|4965.29|4965.29|0
1622035670000|2021-05-26 13:27:50|4996.74|4996.74|4997.22|4997.22|4997.89|4997.89|4996.74|4996.74|0
1622037120000|2021-05-26 13:52:00|4966.54|4966.54|4966.34|4966.34|4966.58|4966.58|4966.34|4966.34|0
1622035680000|2021-05-26 13:28:00|4997.46|4997.46|4997.22|4997.22|4997.46|4997.46|4997.22|4997.22|0
1622037130000|2021-05-26 13:52:10|4966.58|4966.58|4967.09|4967.09|4967.3|4967.3|4966.58|4966.58|0
1622035690000|2021-05-26 13:28:10|4997.2|4997.2|4997.2|4997.2|4997.2|4997.2|4997.2|4997.2|0
1622037140000|2021-05-26 13:52:20|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|0
1622035700000|2021-05-26 13:28:20|4997.44|4997.44|4997.44|4997.44|4997.44|4997.44|4997.44|4997.44|0
1622037150000|2021-05-26 13:52:30|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|0
1622035710000|2021-05-26 13:28:30|4997.68|4997.68|4997.68|4997.68|4997.68|4997.68|4997.68|4997.68|0
1622037160000|2021-05-26 13:52:40|4967.49|4967.49|4967.88|4967.88|4968.25|4968.25|4966.36|4966.36|0
1622035720000|2021-05-26 13:28:40|4997.9|4997.9|4997.39|4997.39|4997.9|4997.9|4997.39|4997.39|0
1622037170000|2021-05-26 13:52:50|4968.31|4968.31|4966.8|4966.8|4968.31|4968.31|4966.8|4966.8|0
1622035730000|2021-05-26 13:28:50|4997.68|4997.68|4998.64|4998.64|4998.93|4998.93|4997.68|4997.68|0
1622037180000|2021-05-26 13:53:00|4966.76|4966.76|4968.71|4968.71|4968.71|4968.71|4966.76|4966.76|0
1622035740000|2021-05-26 13:29:00|4998.4|4998.4|4997.73|4997.73|4998.4|4998.4|4997.66|4997.66|0
1622037190000|2021-05-26 13:53:10|4969.24|4969.24|4969.74|4969.74|4969.74|4969.74|4969.24|4969.24|0
1622035750000|2021-05-26 13:29:10|4997.25|4997.25|4997.25|4997.25|4997.25|4997.25|4997.25|4997.25|0
1622037200000|2021-05-26 13:53:20|4969.52|4969.52|4970.75|4970.75|4970.75|4970.75|4969.52|4969.52|0
1622035760000|2021-05-26 13:29:20|4996.96|4996.96|4996.96|4996.96|4996.96|4996.96|4996.96|4996.96|0
1622037210000|2021-05-26 13:53:30|4971.04|4971.04|4977.45|4977.45|4977.45|4977.45|4971.04|4971.04|0
1622035770000|2021-05-26 13:29:30|4997.2|4997.2|4996.96|4996.96|4997.2|4997.2|4996.72|4996.72|0
1622037220000|2021-05-26 13:53:40|4977.24|4977.24|4977.92|4977.92|4977.92|4977.92|4976.95|4976.95|0
1622035780000|2021-05-26 13:29:40|4997.18|4997.18|4997.18|4997.18|4997.18|4997.18|4997.18|4997.18|0
1622037230000|2021-05-26 13:53:50|4978.16|4978.16|4976.41|4976.41|4978.16|4978.16|4975.19|4975.19|0
1622035790000|2021-05-26 13:29:50|4996.96|4996.96|4995.45|4995.45|4996.96|4996.96|4995.21|4995.21|0
1622037240000|2021-05-26 13:54:00|4976.62|4976.62|4974.56|4974.56|4976.62|4976.62|4974.56|4974.56|0
1622037250000|2021-05-26 13:54:10|4975|4975|4974.7|4974.7|4975.28|4975.28|4974.7|4974.7|0
1622035800000|2021-05-26 13:30:00|4995.43|4995.43|4993.54|4993.54|4996.52|4996.52|4992.39|4992.39|0
1622037260000|2021-05-26 13:54:20|4974.22|4974.22|4974.46|4974.46|4974.46|4974.46|4974.22|4974.22|0
1622035810000|2021-05-26 13:30:10|4996.06|4996.06|5003.85|5003.85|5004.71|5004.71|4996.06|4996.06|0
1622037270000|2021-05-26 13:54:30|4973.36|4973.36|4971.48|4971.48|4973.36|4973.36|4971.48|4971.48|0
1622035820000|2021-05-26 13:30:20|5004.71|5004.71|5001.64|5001.64|5004.71|5004.71|5001.37|5001.37|0
1622037280000|2021-05-26 13:54:40|4972.37|4972.37|4972.9|4972.9|4972.9|4972.9|4972.37|4972.37|0
1622035830000|2021-05-26 13:30:30|5000.58|5000.58|4998.13|4998.13|5000.58|5000.58|4998.13|4998.13|0
1622037290000|2021-05-26 13:54:50|4973.19|4973.19|4976.37|4976.37|4976.37|4976.37|4973.19|4973.19|0
1622035840000|2021-05-26 13:30:40|4997.9|4997.9|4992.35|4992.35|4997.9|4997.9|4992.11|4992.11|0
1622037300000|2021-05-26 13:55:00|4976.15|4976.15|4975.41|4975.41|4976.37|4976.37|4975.41|4975.41|0
1622035850000|2021-05-26 13:30:50|4992.78|4992.78|4998.76|4998.76|4998.76|4998.76|4992.78|4992.78|0
1622037310000|2021-05-26 13:55:10|4975.7|4975.7|4975.84|4975.84|4975.84|4975.84|4975.12|4975.12|0
1622035860000|2021-05-26 13:31:00|4999.19|4999.19|4997.44|4997.44|4999.19|4999.19|4996.29|4996.29|0
1622037320000|2021-05-26 13:55:20|4976.13|4976.13|4979.36|4979.36|4980.04|4980.04|4976.13|4976.13|0
1622035870000|2021-05-26 13:31:10|4997.73|4997.73|4995.38|4995.38|4998.28|4998.28|4995.38|4995.38|0
1622037330000|2021-05-26 13:55:30|4978.91|4978.91|4979.15|4979.15|4979.15|4979.15|4978.91|4978.91|0
1622035880000|2021-05-26 13:31:20|4995.81|4995.81|4995.68|4995.68|4996.5|4996.5|4995.01|4995.01|0
1622037340000|2021-05-26 13:55:40|4979.6|4979.6|4980.34|4980.34|4980.34|4980.34|4979.6|4979.6|0
1622035890000|2021-05-26 13:31:30|4995.45|4995.45|4994.61|4994.61|4995.45|4995.45|4994.56|4994.56|0
1622037350000|2021-05-26 13:55:50|4980.13|4980.13|4980.07|4980.07|4980.13|4980.13|4978.13|4978.13|0
1622035900000|2021-05-26 13:31:40|4994.37|4994.37|4992.06|4992.06|4994.54|4994.54|4991.85|4991.85|0
1622037360000|2021-05-26 13:56:00|4980.36|4980.36|4979.38|4979.38|4980.36|4980.36|4979.38|4979.38|0
1622035910000|2021-05-26 13:31:50|4990.87|4990.87|4991.05|4991.05|4991.29|4991.29|4990.09|4990.09|0
1622037370000|2021-05-26 13:56:10|4979.09|4979.09|4979.09|4979.09|4979.09|4979.09|4979.09|4979.09|0
1622035920000|2021-05-26 13:32:00|4990.4|4990.4|4991.1|4991.1|4991.56|4991.56|4990.11|4990.11|0
1622037380000|2021-05-26 13:56:20|4978.8|4978.8|4979.86|4979.86|4979.86|4979.86|4978.59|4978.59|0
1622035930000|2021-05-26 13:32:10|4989.92|4989.92|4987.36|4987.36|4989.92|4989.92|4987.12|4987.12|0
1622037390000|2021-05-26 13:56:30|4979.62|4979.62|4980.15|4980.15|4980.15|4980.15|4979.62|4979.62|0
1622035940000|2021-05-26 13:32:20|4987.12|4987.12|4985.32|4985.32|4987.12|4987.12|4985.32|4985.32|0
1622037400000|2021-05-26 13:56:40|4979.69|4979.69|4978.2|4978.2|4979.69|4979.69|4978.2|4978.2|0
1622035950000|2021-05-26 13:32:30|4985.08|4985.08|4985.1|4985.1|4985.1|4985.1|4982.61|4982.61|0
1622037410000|2021-05-26 13:56:50|4978.71|4978.71|4978.43|4978.43|4978.95|4978.95|4978.43|4978.43|0
1622035960000|2021-05-26 13:32:40|4984.52|4984.52|4983.28|4983.28|4984.52|4984.52|4983.28|4983.28|0
1622037420000|2021-05-26 13:57:00|4978.42|4978.42|4977.65|4977.65|4978.42|4978.42|4977.65|4977.65|0
1622035970000|2021-05-26 13:32:50|4983.07|4983.07|4985.47|4985.47|4985.47|4985.47|4983.07|4983.07|0
1622037430000|2021-05-26 13:57:10|4977.61|4977.61|4977.85|4977.85|4977.85|4977.85|4977.61|4977.61|0
1622035980000|2021-05-26 13:33:00|4985.76|4985.76|4986.74|4986.74|4988.63|4988.63|4985.76|4985.76|0
1622037440000|2021-05-26 13:57:20|4977.84|4977.84|4978.86|4978.86|4978.86|4978.86|4977.84|4977.84|0
1622035990000|2021-05-26 13:33:10|4987.41|4987.41|4988.23|4988.23|4988.9|4988.9|4987.41|4987.41|0
1622037450000|2021-05-26 13:57:30|4979.84|4979.84|4979.79|4979.79|4980.3|4980.3|4979.53|4979.53|0
1622036000000|2021-05-26 13:33:20|4987.99|4987.99|4987.43|4987.43|4988.44|4988.44|4986.45|4986.45|0
1622037460000|2021-05-26 13:57:40|4979.77|4979.77|4981.64|4981.64|4982.93|4982.93|4979.77|4979.77|0
1622036010000|2021-05-26 13:33:30|4987.19|4987.19|4987.34|4987.34|4988.78|4988.78|4986.45|4986.45|0
1622037470000|2021-05-26 13:57:50|4981.62|4981.62|4980.39|4980.39|4981.62|4981.62|4980.35|4980.35|0
1622036020000|2021-05-26 13:33:40|4987.63|4987.63|4990.91|4990.91|4990.91|4990.91|4987.63|4987.63|0
1622037480000|2021-05-26 13:58:00|4980.61|4980.61|4980.82|4980.82|4980.82|4980.82|4980.61|4980.61|0
1622036030000|2021-05-26 13:33:50|4990.67|4990.67|4991.03|4991.03|4991.73|4991.73|4990.14|4990.14|0
1622037490000|2021-05-26 13:58:10|4980.39|4980.39|4980.25|4980.25|4981.19|4981.19|4980.25|4980.25|0
1622036040000|2021-05-26 13:34:00|4991.25|4991.25|4991.2|4991.2|4991.46|4991.46|4990.14|4990.14|0
1622037500000|2021-05-26 13:58:20|4980.49|4980.49|4979.06|4979.06|4980.49|4980.49|4979.06|4979.06|0
1622036050000|2021-05-26 13:34:10|4991.49|4991.49|4992.6|4992.6|4995.12|4995.12|4991.49|4991.49|0
1622037510000|2021-05-26 13:58:30|4979.28|4979.28|4978.03|4978.03|4979.28|4979.28|4977.74|4977.74|0
1622036060000|2021-05-26 13:34:20|4992.31|4992.31|4994.37|4994.37|4994.37|4994.37|4992.31|4992.31|0
1622037520000|2021-05-26 13:58:40|4978.32|4978.32|4978.32|4978.32|4978.32|4978.32|4978.32|4978.32|0
1622036070000|2021-05-26 13:34:30|4995.57|4995.57|4998.97|4998.97|4998.97|4998.97|4995.57|4995.57|0
1622037530000|2021-05-26 13:58:50|4977.79|4977.79|4979.04|4979.04|4979.04|4979.04|4977.79|4977.79|0
1622036080000|2021-05-26 13:34:40|4999.45|4999.45|4999.93|4999.93|5000.38|5000.38|4998.46|4998.46|0
1622037540000|2021-05-26 13:59:00|4978.8|4978.8|4975.07|4975.07|4978.8|4978.8|4975.07|4975.07|0
1622036090000|2021-05-26 13:34:50|5000.15|5000.15|4997.37|4997.37|5000.15|5000.15|4997.37|4997.37|0
1622037550000|2021-05-26 13:59:10|4975.29|4975.29|4975|4975|4975.29|4975.29|4975|4975|0
1622036100000|2021-05-26 13:35:00|4997.66|4997.66|4998|4998|4998|4998|4995.5|4995.5|0
1622037560000|2021-05-26 13:59:20|4974.28|4974.28|4973.76|4973.76|4974.57|4974.57|4973.76|4973.76|0
1622036110000|2021-05-26 13:35:10|4997.56|4997.56|4996.51|4996.51|4999.29|4999.29|4996.51|4996.51|0
1622037570000|2021-05-26 13:59:30|4973.78|4973.78|4973.78|4973.78|4974.83|4974.83|4973.78|4973.78|0
1622036120000|2021-05-26 13:35:20|4996.28|4996.28|4995.22|4995.22|4996.28|4996.28|4994.55|4994.55|0
1622037580000|2021-05-26 13:59:40|4973.56|4973.56|4975.32|4975.32|4975.8|4975.8|4973.56|4973.56|0
1622036130000|2021-05-26 13:35:30|4995.51|4995.51|4994.31|4994.31|4995.8|4995.8|4994.31|4994.31|0
1622037590000|2021-05-26 13:59:50|4975.03|4975.03|4976.07|4976.07|4976.07|4976.07|4974.8|4974.8|0
1622036140000|2021-05-26 13:35:40|4993.81|4993.81|4989.52|4989.52|4993.81|4993.81|4989.52|4989.52|0
1622037600000|2021-05-26 14:00:00|4975.83|4975.83|4974.8|4974.8|4976.12|4976.12|4974.34|4974.34|0
1622036150000|2021-05-26 13:35:50|4989.95|4989.95|4989.97|4989.97|4990.86|4990.86|4988.84|4988.84|0
1622037610000|2021-05-26 14:00:10|4974.98|4974.98|4975.74|4975.74|4975.74|4975.74|4974.98|4974.98|0
1622036160000|2021-05-26 13:36:00|4989.54|4989.54|4991.22|4991.22|4991.22|4991.22|4988.92|4988.92|0
1622037620000|2021-05-26 14:00:20|4975.46|4975.46|4976.8|4976.8|4976.8|4976.8|4975.46|4975.46|0
1622036170000|2021-05-26 13:36:10|4992.42|4992.42|4990.28|4990.28|4992.9|4992.9|4989.99|4989.99|0
1622037630000|2021-05-26 14:00:30|4977.28|4977.28|4976.01|4976.01|4978.07|4978.07|4976.01|4976.01|0
1622036180000|2021-05-26 13:36:20|4990.93|4990.93|4991.99|4991.99|4992.66|4992.66|4990.93|4990.93|0
1622037640000|2021-05-26 14:00:40|4976.3|4976.3|4976.55|4976.55|4976.55|4976.55|4975.77|4975.77|0
1622036190000|2021-05-26 13:36:30|4991.29|4991.29|4989.97|4989.97|4991.29|4991.29|4989.97|4989.97|0
1622037650000|2021-05-26 14:00:50|4976.84|4976.84|4977.08|4977.08|4977.08|4977.08|4976.84|4976.84|0
1622036200000|2021-05-26 13:36:40|4990.45|4990.45|4988.86|4988.86|4990.45|4990.45|4988.58|4988.58|0
1622037660000|2021-05-26 14:01:00|4976.1|4976.1|4976.92|4976.92|4977.13|4977.13|4976.1|4976.1|0
1622036210000|2021-05-26 13:36:50|4988.43|4988.43|4984.6|4984.6|4988.67|4988.67|4984.6|4984.6|0
1622037670000|2021-05-26 14:01:10|4977.35|4977.35|4978.04|4978.04|4978.04|4978.04|4977.35|4977.35|0
1622036220000|2021-05-26 13:37:00|4984.55|4984.55|4982.64|4982.64|4984.55|4984.55|4981.22|4981.22|0
1622037680000|2021-05-26 14:01:20|4978.33|4978.33|4979.91|4979.91|4979.91|4979.91|4978.33|4978.33|0
1622036230000|2021-05-26 13:37:10|4982.4|4982.4|4982.11|4982.11|4982.62|4982.62|4981.66|4981.66|0
1622037690000|2021-05-26 14:01:30|4979.67|4979.67|4976.9|4976.9|4979.67|4979.67|4976.68|4976.68|0
1622036240000|2021-05-26 13:37:20|4981.63|4981.63|4980.48|4980.48|4981.63|4981.63|4980.02|4980.02|0
1622037700000|2021-05-26 14:01:40|4977.19|4977.19|4976.62|4976.62|4977.19|4977.19|4976.62|4976.62|0
1622036250000|2021-05-26 13:37:30|4981.05|4981.05|4982.25|4982.25|4982.54|4982.54|4981.05|4981.05|0
1622037710000|2021-05-26 14:01:50|4976.33|4976.33|4977.15|4977.15|4977.29|4977.29|4976.33|4976.33|0
1622036260000|2021-05-26 13:37:40|4982.01|4982.01|4979.52|4979.52|4982.01|4982.01|4979.52|4979.52|0
1622037720000|2021-05-26 14:02:00|4976.57|4976.57|4976.32|4976.32|4976.57|4976.57|4976.04|4976.04|0
1622036270000|2021-05-26 13:37:50|4979.35|4979.35|4981.82|4981.82|4981.82|4981.82|4979.35|4979.35|0
1622037730000|2021-05-26 14:02:10|4976.9|4976.9|4974.93|4974.93|4976.9|4976.9|4974.43|4974.43|0
1622036280000|2021-05-26 13:38:00|4981.58|4981.58|4982.35|4982.35|4982.35|4982.35|4981.08|4981.08|0
1622037740000|2021-05-26 14:02:20|4975.17|4975.17|4975.46|4975.46|4975.92|4975.92|4975.17|4975.17|0
1622036290000|2021-05-26 13:38:10|4982.11|4982.11|4979.81|4979.81|4982.11|4982.11|4979.81|4979.81|0
1622037750000|2021-05-26 14:02:30|4975.68|4975.68|4977.48|4977.48|4977.48|4977.48|4975.68|4975.68|0
1622036300000|2021-05-26 13:38:20|4979.16|4979.16|4981.78|4981.78|4981.78|4981.78|4979.16|4979.16|0
1622037760000|2021-05-26 14:02:40|4977.46|4977.46|4977.72|4977.72|4978.16|4978.16|4977.46|4977.46|0
1622036310000|2021-05-26 13:38:30|4981.13|4981.13|4982.9|4982.9|4983.38|4983.38|4981.13|4981.13|0
1622037770000|2021-05-26 14:02:50|4977.94|4977.94|4977.77|4977.77|4978.52|4978.52|4977.54|4977.54|0
1622036320000|2021-05-26 13:38:40|4983.14|4983.14|4983.36|4983.36|4983.36|4983.36|4983.14|4983.14|0
1622037780000|2021-05-26 14:03:00|4978.45|4978.45|4977.05|4977.05|4978.45|4978.45|4977.05|4977.05|0
1622036330000|2021-05-26 13:38:50|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|4983.07|0
1622037790000|2021-05-26 14:03:10|4976.76|4976.76|4975.81|4975.81|4977.34|4977.34|4975.81|4975.81|0
1622036340000|2021-05-26 13:39:00|4983.16|4983.16|4982.85|4982.85|4983.59|4983.59|4982.85|4982.85|0
1622037800000|2021-05-26 14:03:20|4976.1|4976.1|4975.81|4975.81|4976.34|4976.34|4975.81|4975.81|0
1622036350000|2021-05-26 13:39:10|4983.64|4983.64|4980.93|4980.93|4983.64|4983.64|4980.93|4980.93|0
1622037810000|2021-05-26 14:03:30|4976.05|4976.05|4976.86|4976.86|4976.86|4976.86|4976.05|4976.05|0
1622036360000|2021-05-26 13:39:20|4981.36|4981.36|4982.66|4982.66|4982.85|4982.85|4981.36|4981.36|0
1622037820000|2021-05-26 14:03:40|4977.54|4977.54|4978.23|4978.23|4978.81|4978.81|4977.54|4977.54|0
1622036370000|2021-05-26 13:39:30|4982.14|4982.14|4983.93|4983.93|4983.93|4983.93|4982.14|4982.14|0
1622037830000|2021-05-26 14:03:50|4978.01|4978.01|4978.9|4978.9|4978.9|4978.9|4978.01|4978.01|0
1622036380000|2021-05-26 13:39:40|4983.64|4983.64|4983.64|4983.64|4983.64|4983.64|4983.64|4983.64|0
1622037840000|2021-05-26 14:04:00|4979.14|4979.14|4978.9|4978.9|4979.14|4979.14|4978.13|4978.13|0
1622036390000|2021-05-26 13:39:50|4983.93|4983.93|4983.43|4983.43|4983.93|4983.93|4983.35|4983.35|0
1622037850000|2021-05-26 14:04:10|4979.14|4979.14|4979.34|4979.34|4979.58|4979.58|4979.14|4979.14|0
1622037860000|2021-05-26 14:04:20|4979.63|4979.63|4979.63|4979.63|4979.63|4979.63|4979.63|4979.63|0
1622036400000|2021-05-26 13:40:00|4983.21|4983.21|4980.45|4980.45|4983.21|4983.21|4979.75|4979.75|0
1622037870000|2021-05-26 14:04:30|4979.67|4979.67|4982.38|4982.38|4982.38|4982.38|4979.67|4979.67|0
1622036410000|2021-05-26 13:40:10|4980.69|4980.69|4983.13|4983.13|4983.13|4983.13|4980.45|4980.45|0
1622037880000|2021-05-26 14:04:40|4983.2|4983.2|4982.7|4982.7|4983.28|4983.28|4982.2|4982.2|0
1622036420000|2021-05-26 13:40:20|4982.41|4982.41|4979.89|4979.89|4982.72|4982.72|4979.89|4979.89|0
1622037890000|2021-05-26 14:04:50|4984.24|4984.24|4983.33|4983.33|4984.24|4984.24|4981.93|4981.93|0
1622036430000|2021-05-26 13:40:30|4980.32|4980.32|4981.21|4981.21|4981.21|4981.21|4980.32|4980.32|0
1622036440000|2021-05-26 13:40:40|4980.97|4980.97|4979.63|4979.63|4980.97|4980.97|4979.39|4979.39|0
1622037900000|2021-05-26 14:05:00|4983.97|4983.97|4983|4983|4984.05|4984.05|4983|4983|0
1622036450000|2021-05-26 13:40:50|4978.98|4978.98|4978.96|4978.96|4979.99|4979.99|4978.96|4978.96|0
1622037910000|2021-05-26 14:05:10|4983.43|4983.43|4984.34|4984.34|4984.77|4984.77|4983.21|4983.21|0
1622036460000|2021-05-26 13:41:00|4978.74|4978.74|4978.07|4978.07|4980.01|4980.01|4978.07|4978.07|0
1622037920000|2021-05-26 14:05:20|4985.01|4985.01|4990.24|4990.24|4990.53|4990.53|4985.01|4985.01|0
1622036470000|2021-05-26 13:41:10|4978.12|4978.12|4976.97|4976.97|4978.12|4978.12|4976.44|4976.44|0
1622037930000|2021-05-26 14:05:30|4990.53|4990.53|4987.1|4987.1|4990.77|4990.77|4987.1|4987.1|0
1622036480000|2021-05-26 13:41:20|4977.18|4977.18|4976.97|4976.97|4977.98|4977.98|4976.97|4976.97|0
1622037940000|2021-05-26 14:05:40|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|0
1622036490000|2021-05-26 13:41:30|4977.4|4977.4|4974.73|4974.73|4977.4|4977.4|4974.71|4974.71|0
1622037950000|2021-05-26 14:05:50|4986.54|4986.54|4983.9|4983.9|4986.54|4986.54|4982.87|4982.87|0
1622036500000|2021-05-26 13:41:40|4975.02|4975.02|4975.09|4975.09|4975.6|4975.6|4975.02|4975.02|0
1622037960000|2021-05-26 14:06:00|4982.94|4982.94|4983.03|4983.03|4983.85|4983.85|4982.27|4982.27|0
1622036510000|2021-05-26 13:41:50|4976.05|4976.05|4976.99|4976.99|4976.99|4976.99|4975.52|4975.52|0
1622037970000|2021-05-26 14:06:10|4982.46|4982.46|4982.02|4982.02|4982.46|4982.46|4982.02|4982.02|0
1622036520000|2021-05-26 13:42:00|4977.46|4977.46|4976.48|4976.48|4977.46|4977.46|4976.48|4976.48|0
1622037980000|2021-05-26 14:06:20|4981.79|4981.79|4981.91|4981.91|4982.36|4982.36|4981.79|4981.79|0
1622036530000|2021-05-26 13:42:10|4977.37|4977.37|4978.45|4978.45|4978.45|4978.45|4977.37|4977.37|0
1622037990000|2021-05-26 14:06:30|4981.33|4981.33|4983.56|4983.56|4983.56|4983.56|4981.33|4981.33|0
1622036540000|2021-05-26 13:42:20|4978.16|4978.16|4977.87|4977.87|4979.07|4979.07|4977.23|4977.23|0
1622038000000|2021-05-26 14:06:40|4983.8|4983.8|4982.46|4982.46|4983.8|4983.8|4982.46|4982.46|0
1622036550000|2021-05-26 13:42:30|4978.35|4978.35|4980.73|4980.73|4980.73|4980.73|4978.35|4978.35|0
1622038010000|2021-05-26 14:06:50|4982.02|4982.02|4982.26|4982.26|4982.55|4982.55|4982.02|4982.02|0
1622036560000|2021-05-26 13:42:40|4979.84|4979.84|4980.01|4980.01|4980.01|4980.01|4979.12|4979.12|0
1622038020000|2021-05-26 14:07:00|4982.55|4982.55|4982.98|4982.98|4983.56|4983.56|4982.55|4982.55|0
1622036570000|2021-05-26 13:42:50|4980.25|4980.25|4980.56|4980.56|4980.56|4980.56|4979.77|4979.77|0
1622038030000|2021-05-26 14:07:10|4982.34|4982.34|4977.5|4977.5|4982.34|4982.34|4977.5|4977.5|0
1622036580000|2021-05-26 13:43:00|4981.04|4981.04|4981.26|4981.26|4981.26|4981.26|4980.97|4980.97|0
1622038040000|2021-05-26 14:07:20|4976.83|4976.83|4976.83|4976.83|4976.83|4976.83|4976.83|4976.83|0
1622036590000|2021-05-26 13:43:10|4981.54|4981.54|4982.4|4982.4|4982.4|4982.4|4981.54|4981.54|0
1622038050000|2021-05-26 14:07:30|4977.12|4977.12|4977.58|4977.58|4978.54|4978.54|4977.12|4977.12|0
1622036600000|2021-05-26 13:43:20|4981.97|4981.97|4981.22|4981.22|4981.99|4981.99|4980.75|4980.75|0
1622038060000|2021-05-26 14:07:40|4977.12|4977.12|4976.52|4976.52|4977.12|4977.12|4976.52|4976.52|0
1622036610000|2021-05-26 13:43:30|4981.51|4981.51|4980.7|4980.7|4981.51|4981.51|4980.26|4980.26|0
1622038070000|2021-05-26 14:07:50|4976.81|4976.81|4978.01|4978.01|4978.01|4978.01|4976.81|4976.81|0
1622036620000|2021-05-26 13:43:40|4980.26|4980.26|4979.55|4979.55|4980.48|4980.48|4979.55|4979.55|0
1622038080000|2021-05-26 14:08:00|4977.77|4977.77|4976.45|4976.45|4977.77|4977.77|4976.24|4976.24|0
1622036630000|2021-05-26 13:43:50|4979.26|4979.26|4979.79|4979.79|4980.29|4980.29|4979.26|4979.26|0
1622038090000|2021-05-26 14:08:10|4976.69|4976.69|4975.49|4975.49|4977.56|4977.56|4975.49|4975.49|0
1622036640000|2021-05-26 13:44:00|4979.55|4979.55|4979.76|4979.76|4979.76|4979.76|4979.55|4979.55|0
1622038100000|2021-05-26 14:08:20|4975.25|4975.25|4974.44|4974.44|4975.25|4975.25|4974.44|4974.44|0
1622036650000|2021-05-26 13:44:10|4980|4980|4980.98|4980.98|4980.98|4980.98|4980|4980|0
1622038110000|2021-05-26 14:08:30|4974.73|4974.73|4976.7|4976.7|4976.7|4976.7|4974.73|4974.73|0
1622036660000|2021-05-26 13:44:20|4980.75|4980.75|4979.86|4979.86|4980.77|4980.77|4979.86|4979.86|0
1622038120000|2021-05-26 14:08:40|4976.24|4976.24|4975.95|4975.95|4976.24|4976.24|4975.95|4975.95|0
1622036670000|2021-05-26 13:44:30|4979.57|4979.57|4979.57|4979.57|4979.57|4979.57|4979.57|4979.57|0
1622038130000|2021-05-26 14:08:50|4976.19|4976.19|4976.21|4976.21|4976.21|4976.21|4976.19|4976.19|0
1622038140000|2021-05-26 14:09:00|4976.86|4976.86|4976.86|4976.86|4976.86|4976.86|4976.86|4976.86|0
1622036680000|2021-05-26 13:44:40|4978.8|4978.8|4978.83|4978.83|4979.11|4979.11|4978.13|4978.13|0
1622038150000|2021-05-26 14:09:10|4977.1|4977.1|4979.29|4979.29|4979.29|4979.29|4977.1|4977.1|0
1622038160000|2021-05-26 14:09:20|4979.33|4979.33|4980.24|4980.24|4980.48|4980.48|4979.11|4979.11|0
1622036690000|2021-05-26 13:44:50|4978.54|4978.54|4979.11|4979.11|4979.11|4979.11|4978.54|4978.54|0
1622038170000|2021-05-26 14:09:30|4980|4980|4978.25|4978.25|4980.48|4980.48|4978.25|4978.25|0
1622038180000|2021-05-26 14:09:40|4977.81|4977.81|4977.61|4977.61|4977.81|4977.81|4976.59|4976.59|0
1622036700000|2021-05-26 13:45:00|4978.64|4978.64|4977.34|4977.34|4978.64|4978.64|4977.15|4977.15|0
1622038190000|2021-05-26 14:09:50|4977.89|4977.89|4979.24|4979.24|4979.24|4979.24|4977.89|4977.89|0
1622038200000|2021-05-26 14:10:00|4979.53|4979.53|4981.92|4981.92|4982.9|4982.9|4979.53|4979.53|0
1622036710000|2021-05-26 13:45:10|4977.1|4977.1|4977.34|4977.34|4977.34|4977.34|4977.1|4977.1|0
1622038210000|2021-05-26 14:10:10|4981.7|4981.7|4983.74|4983.74|4983.74|4983.74|4981.7|4981.7|0
1622038220000|2021-05-26 14:10:20|4984.22|4984.22|4982.12|4982.12|4984.53|4984.53|4982.12|4982.12|0
1622036720000|2021-05-26 13:45:20|4976.91|4976.91|4977.87|4977.87|4977.87|4977.87|4976.91|4976.91|0
1622038230000|2021-05-26 14:10:30|4982.34|4982.34|4983.59|4983.59|4983.59|4983.59|4982.34|4982.34|0
1622038240000|2021-05-26 14:10:40|4983.3|4983.3|4980.82|4980.82|4983.3|4983.3|4980.82|4980.82|0
1622036730000|2021-05-26 13:45:30|4978.59|4978.59|4977.84|4977.84|4978.83|4978.83|4977.84|4977.84|0
1622038250000|2021-05-26 14:10:50|4980.58|4980.58|4979.14|4979.14|4980.58|4980.58|4979.14|4979.14|0
1622036740000|2021-05-26 13:45:40|4978.08|4978.08|4978.1|4978.1|4978.1|4978.1|4977.88|4977.88|0
1622038260000|2021-05-26 14:11:00|4979.72|4979.72|4979.96|4979.96|4980.49|4980.49|4979.72|4979.72|0
1622038270000|2021-05-26 14:11:10|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|0
1622036750000|2021-05-26 13:45:50|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|4978.16|0
1622038280000|2021-05-26 14:11:20|4979.38|4979.38|4980.41|4980.41|4980.41|4980.41|4978.66|4978.66|0
1622036760000|2021-05-26 13:46:00|4977.87|4977.87|4978.18|4978.18|4978.18|4978.18|4977.41|4977.41|0
1622038290000|2021-05-26 14:11:30|4980.65|4980.65|4980.61|4980.61|4981.59|4981.59|4980.58|4980.58|0
1622036770000|2021-05-26 13:46:10|4977.46|4977.46|4977.24|4977.24|4977.47|4977.47|4976.96|4976.96|0
1622038300000|2021-05-26 14:11:40|4980.37|4980.37|4980.8|4980.8|4980.8|4980.8|4980.37|4980.37|0
1622036790000|2021-05-26 13:46:30|4977|4977|4975.37|4975.37|4977.03|4977.03|4975.37|4975.37|0
1622038310000|2021-05-26 14:11:50|4980.37|4980.37|4979.89|4979.89|4980.37|4980.37|4979.89|4979.89|0
1622038320000|2021-05-26 14:12:00|4979.32|4979.32|4979.89|4979.89|4979.89|4979.89|4979.32|4979.32|0
1622036800000|2021-05-26 13:46:40|4975.61|4975.61|4977.84|4977.84|4977.84|4977.84|4975.61|4975.61|0
1622038330000|2021-05-26 14:12:10|4979.6|4979.6|4979.17|4979.17|4979.6|4979.6|4979.17|4979.17|0
1622036810000|2021-05-26 13:46:50|4977.55|4977.55|4976.21|4976.21|4977.55|4977.55|4976.21|4976.21|0
1622038340000|2021-05-26 14:12:20|4979.92|4979.92|4978.86|4978.86|4979.92|4979.92|4978.86|4978.86|0
1622038350000|2021-05-26 14:12:30|4979.15|4979.15|4979.76|4979.76|4979.77|4979.77|4978.64|4978.64|0
1622036820000|2021-05-26 13:47:00|4975.56|4975.56|4972.2|4972.2|4975.56|4975.56|4972.2|4972.2|0
1622038360000|2021-05-26 14:12:40|4979.09|4979.09|4980.6|4980.6|4980.6|4980.6|4978.59|4978.59|0
1622038370000|2021-05-26 14:12:50|4980.36|4980.36|4980.08|4980.08|4980.36|4980.36|4980.08|4980.08|0
1622036830000|2021-05-26 13:47:10|4972.49|4972.49|4973.94|4973.94|4973.94|4973.94|4972.45|4972.45|0
1622038380000|2021-05-26 14:13:00|4980.53|4980.53|4981.11|4981.11|4981.11|4981.11|4980.53|4980.53|0
1622038390000|2021-05-26 14:13:10|4980.68|4980.68|4980.1|4980.1|4980.68|4980.68|4980.1|4980.1|0
1622036840000|2021-05-26 13:47:20|4973.65|4973.65|4972.74|4972.74|4973.65|4973.65|4972.74|4972.74|0
1622038400000|2021-05-26 14:13:20|4979.67|4979.67|4979.67|4979.67|4979.67|4979.67|4979.67|4979.67|0
1622038410000|2021-05-26 14:13:30|4979.63|4979.63|4978.91|4978.91|4979.63|4979.63|4978.46|4978.46|0
1622036850000|2021-05-26 13:47:30|4972.52|4972.52|4972.73|4972.73|4972.73|4972.73|4971.97|4971.97|0
1622038430000|2021-05-26 14:13:50|4979.13|4979.13|4979.94|4979.94|4979.94|4979.94|4979.13|4979.13|0
1622036860000|2021-05-26 13:47:40|4973.17|4973.17|4972.57|4972.57|4973.72|4973.72|4972.57|4972.57|0
1622038440000|2021-05-26 14:14:00|4980.4|4980.4|4980.45|4980.45|4980.45|4980.45|4980.16|4980.16|0
1622036870000|2021-05-26 13:47:50|4972.81|4972.81|4972.36|4972.36|4973.03|4973.03|4972.36|4972.36|0
1622038450000|2021-05-26 14:14:10|4980.16|4980.16|4979.27|4979.27|4980.16|4980.16|4979.27|4979.27|0
1622036880000|2021-05-26 13:48:00|4972.79|4972.79|4971.77|4971.77|4972.79|4972.79|4971.26|4971.26|0
1622038470000|2021-05-26 14:14:30|4978.98|4978.98|4978.98|4978.98|4978.98|4978.98|4978.98|4978.98|0
1622036890000|2021-05-26 13:48:10|4971.48|4971.48|4970.69|4970.69|4971.48|4971.48|4969.99|4969.99|0
1622038480000|2021-05-26 14:14:40|4979.2|4979.2|4981.19|4981.19|4981.19|4981.19|4979.2|4979.2|0
1622036900000|2021-05-26 13:48:20|4970.71|4970.71|4971.22|4971.22|4971.22|4971.22|4970.69|4970.69|0
1622038490000|2021-05-26 14:14:50|4980.98|4980.98|4980.33|4980.33|4980.98|4980.98|4980.09|4980.09|0
1622036910000|2021-05-26 13:48:30|4970.98|4970.98|4968.67|4968.67|4971.26|4971.26|4967.33|4967.33|0
1622038500000|2021-05-26 14:15:00|4980.98|4980.98|4982.51|4982.51|4982.51|4982.51|4980.98|4980.98|0
1622036920000|2021-05-26 13:48:40|4968.21|4968.21|4968.77|4968.77|4968.77|4968.77|4967.54|4967.54|0
1622038510000|2021-05-26 14:15:10|4982.23|4982.23|4982.49|4982.49|4982.51|4982.51|4981.94|4981.94|0
1622036930000|2021-05-26 13:48:50|4968.48|4968.48|4968.01|4968.01|4968.48|4968.48|4968.01|4968.01|0
1622038520000|2021-05-26 14:15:20|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|0
1622036940000|2021-05-26 13:49:00|4967.77|4967.77|4968.22|4968.22|4968.44|4968.44|4967.77|4967.77|0
1622038530000|2021-05-26 14:15:30|4982.77|4982.77|4984.02|4984.02|4984.02|4984.02|4982.77|4982.77|0
1622036950000|2021-05-26 13:49:10|4968.16|4968.16|4967|4967|4968.16|4968.16|4967|4967|0
1622038540000|2021-05-26 14:15:40|4984.01|4984.01|4983.54|4983.54|4984.01|4984.01|4983.5|4983.5|0
1622036960000|2021-05-26 13:49:20|4966.33|4966.33|4966.54|4966.54|4966.54|4966.54|4966.25|4966.25|0
1622038550000|2021-05-26 14:15:50|4981.91|4981.91|4981.26|4981.26|4981.91|4981.91|4980.73|4980.73|0
1622036970000|2021-05-26 13:49:30|4965.97|4965.97|4965.18|4965.18|4965.97|4965.97|4964.73|4964.73|0
1622038560000|2021-05-26 14:16:00|4981.48|4981.48|4981.78|4981.78|4981.78|4981.78|4981.48|4981.48|0
1622036980000|2021-05-26 13:49:40|4965.42|4965.42|4967.94|4967.94|4967.94|4967.94|4965.42|4965.42|0
1622038570000|2021-05-26 14:16:10|4981.81|4981.81|4981.52|4981.52|4981.81|4981.81|4981.52|4981.52|0
1622036990000|2021-05-26 13:49:50|4967.49|4967.49|4964.56|4964.56|4967.49|4967.49|4964.51|4964.51|0
1622038580000|2021-05-26 14:16:20|4981.28|4981.28|4983|4983|4983|4983|4981.28|4981.28|0
1622038590000|2021-05-26 14:16:30|4982.77|4982.77|4981.49|4981.49|4982.77|4982.77|4981.49|4981.49|0
1622037000000|2021-05-26 13:50:00|4964.27|4964.27|4962.89|4962.89|4964.27|4964.27|4962.87|4962.87|0
1622038600000|2021-05-26 14:16:40|4981.78|4981.78|4982.01|4982.01|4982.29|4982.29|4981.78|4981.78|0
1622037010000|2021-05-26 13:50:10|4962.85|4962.85|4959.91|4959.91|4962.85|4962.85|4959.91|4959.91|0
1622038610000|2021-05-26 14:16:50|4982.25|4982.25|4982.25|4982.25|4982.25|4982.25|4982.25|4982.25|0
1622038620000|2021-05-26 14:17:00|4982.68|4982.68|4983.14|4983.14|4983.16|4983.16|4982.17|4982.17|0
1622038630000|2021-05-26 14:17:10|4982.49|4982.49|4982.25|4982.25|4982.49|4982.49|4981.78|4981.78|0
1622037020000|2021-05-26 13:50:20|4959.69|4959.69|4961.44|4961.44|4961.44|4961.44|4958.8|4958.8|0
1622038640000|2021-05-26 14:17:20|4982.01|4982.01|4983.14|4983.14|4983.14|4983.14|4982.01|4982.01|0
1622038650000|2021-05-26 14:17:30|4983.65|4983.65|4984.99|4984.99|4984.99|4984.99|4983.65|4983.65|0
1622037030000|2021-05-26 13:50:30|4961.68|4961.68|4962.63|4962.63|4963.11|4963.11|4961.68|4961.68|0
1622038660000|2021-05-26 14:17:40|4985.42|4985.42|4985.42|4985.42|4985.42|4985.42|4985.42|4985.42|0
1622038670000|2021-05-26 14:17:50|4985.71|4985.71|4987.45|4987.45|4987.45|4987.45|4985.71|4985.71|0
1622037040000|2021-05-26 13:50:40|4963.35|4963.35|4965.77|4965.77|4965.77|4965.77|4963.35|4963.35|0
1622038680000|2021-05-26 14:18:00|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|0
1622038690000|2021-05-26 14:18:10|4987.67|4987.67|4987.14|4987.14|4987.67|4987.67|4986.92|4986.92|0
1622037050000|2021-05-26 13:50:50|4966.73|4966.73|4963.83|4963.83|4967.64|4967.64|4963.83|4963.83|0
1622038700000|2021-05-26 14:18:20|4986.85|4986.85|4986.92|4986.92|4986.92|4986.92|4985.51|4985.51|0
1622038710000|2021-05-26 14:18:30|4986.9|4986.9|4987.65|4987.65|4987.65|4987.65|4986.83|4986.83|0
1622037060000|2021-05-26 13:51:00|4963.59|4963.59|4962.68|4962.68|4964.26|4964.26|4962.68|4962.68|0
1622038720000|2021-05-26 14:18:40|4987.94|4987.94|4987.68|4987.68|4988.42|4988.42|4987.68|4987.68|0
1622038730000|2021-05-26 14:18:50|4987.46|4987.46|4986.24|4986.24|4987.46|4987.46|4986.24|4986.24|0
1622037070000|2021-05-26 13:51:10|4963.11|4963.11|4962.32|4962.32|4963.11|4963.11|4962.32|4962.32|0
1622038740000|2021-05-26 14:19:00|4985.95|4985.95|4985.04|4985.04|4985.95|4985.95|4985.04|4985.04|0
1622037080000|2021-05-26 13:51:20|4962.56|4962.56|4961.33|4961.33|4962.56|4962.56|4961.33|4961.33|0
1622038750000|2021-05-26 14:19:10|4984.82|4984.82|4984.63|4984.63|4984.82|4984.82|4984.58|4984.58|0
1622037090000|2021-05-26 13:51:30|4961.12|4961.12|4961.79|4961.79|4961.79|4961.79|4961.12|4961.12|0
1622038760000|2021-05-26 14:19:20|4984.85|4984.85|4984.54|4984.54|4984.85|4984.85|4984.54|4984.54|0
1622037100000|2021-05-26 13:51:40|4962.03|4962.03|4965.51|4965.51|4965.75|4965.75|4962.03|4962.03|0
1622038770000|2021-05-26 14:19:30|4984.08|4984.08|4983.58|4983.58|4984.08|4984.08|4983.58|4983.58|0
1622037110000|2021-05-26 13:51:50|4965.29|4965.29|4966.11|4966.11|4966.11|4966.11|4965.29|4965.29|0
1622038780000|2021-05-26 14:19:40|4983.36|4983.36|4983.34|4983.34|4983.36|4983.36|4983.34|4983.34|0
1622037120000|2021-05-26 13:52:00|4966.54|4966.54|4966.34|4966.34|4966.58|4966.58|4966.34|4966.34|0
1622038790000|2021-05-26 14:19:50|4983.38|4983.38|4984.1|4984.1|4984.1|4984.1|4983.38|4983.38|0
1622038800000|2021-05-26 14:20:00|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|0
1622037130000|2021-05-26 13:52:10|4966.58|4966.58|4967.09|4967.09|4967.3|4967.3|4966.58|4966.58|0
1622038810000|2021-05-26 14:20:10|4984.1|4984.1|4984.1|4984.1|4984.1|4984.1|4984.1|4984.1|0
1622038820000|2021-05-26 14:20:20|4984.12|4984.12|4982.52|4982.52|4984.12|4984.12|4982.28|4982.28|0
1622038830000|2021-05-26 14:20:30|4982.5|4982.5|4983.27|4983.27|4983.27|4983.27|4982.29|4982.29|0
1622038840000|2021-05-26 14:20:40|4983.25|4983.25|4982.85|4982.85|4984.28|4984.28|4982.85|4982.85|0
1622037140000|2021-05-26 13:52:20|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|4967.3|0
1622038850000|2021-05-26 14:20:50|4983.06|4983.06|4983.04|4983.04|4983.06|4983.06|4983.04|4983.04|0
1622037150000|2021-05-26 13:52:30|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|4967.27|0
1622038860000|2021-05-26 14:21:00|4983.03|4983.03|4983.25|4983.25|4983.25|4983.25|4983.01|4983.01|0
1622037160000|2021-05-26 13:52:40|4967.49|4967.49|4967.88|4967.88|4968.25|4968.25|4966.36|4966.36|0
1622038870000|2021-05-26 14:21:10|4983.01|4983.01|4982.72|4982.72|4983.25|4983.25|4982.72|4982.72|0
1622037170000|2021-05-26 13:52:50|4968.31|4968.31|4966.8|4966.8|4968.31|4968.31|4966.8|4966.8|0
1622038880000|2021-05-26 14:21:20|4982.51|4982.51|4983.04|4983.04|4983.04|4983.04|4982.51|4982.51|0
1622037180000|2021-05-26 13:53:00|4966.76|4966.76|4968.71|4968.71|4968.71|4968.71|4966.76|4966.76|0
1622038890000|2021-05-26 14:21:30|4982.8|4982.8|4983.08|4983.08|4983.08|4983.08|4982.8|4982.8|0
1622037190000|2021-05-26 13:53:10|4969.24|4969.24|4969.74|4969.74|4969.74|4969.74|4969.24|4969.24|0
1622038900000|2021-05-26 14:21:40|4982.85|4982.85|4982.34|4982.34|4982.85|4982.85|4981.69|4981.69|0
1622037200000|2021-05-26 13:53:20|4969.52|4969.52|4970.75|4970.75|4970.75|4970.75|4969.52|4969.52|0
1622038910000|2021-05-26 14:21:50|4982.12|4982.12|4984.26|4984.26|4984.26|4984.26|4982.12|4982.12|0
1622037210000|2021-05-26 13:53:30|4971.04|4971.04|4977.45|4977.45|4977.45|4977.45|4971.04|4971.04|0
1622038920000|2021-05-26 14:22:00|4984.34|4984.34|4985.11|4985.11|4985.63|4985.63|4984.34|4984.34|0
1622037220000|2021-05-26 13:53:40|4977.24|4977.24|4977.92|4977.92|4977.92|4977.92|4976.95|4976.95|0
1622038930000|2021-05-26 14:22:10|4984.82|4984.82|4983.91|4983.91|4984.82|4984.82|4983.91|4983.91|0
1622037230000|2021-05-26 13:53:50|4978.16|4978.16|4976.41|4976.41|4978.16|4978.16|4975.19|4975.19|0
1622038940000|2021-05-26 14:22:20|4984.15|4984.15|4985.34|4985.34|4985.34|4985.34|4984.15|4984.15|0
1622037240000|2021-05-26 13:54:00|4976.62|4976.62|4974.56|4974.56|4976.62|4976.62|4974.56|4974.56|0
1622038950000|2021-05-26 14:22:30|4985.56|4985.56|4986.91|4986.91|4986.91|4986.91|4985.56|4985.56|0
1622037250000|2021-05-26 13:54:10|4975|4975|4974.7|4974.7|4975.28|4975.28|4974.7|4974.7|0
1622038960000|2021-05-26 14:22:40|4986.88|4986.88|4986.88|4986.88|4986.88|4986.88|4986.88|4986.88|0
1622037260000|2021-05-26 13:54:20|4974.22|4974.22|4974.46|4974.46|4974.46|4974.46|4974.22|4974.22|0
1622038970000|2021-05-26 14:22:50|4986.59|4986.59|4986.59|4986.59|4986.59|4986.59|4986.59|4986.59|0
1622037270000|2021-05-26 13:54:30|4973.36|4973.36|4971.48|4971.48|4973.36|4973.36|4971.48|4971.48|0
1622038980000|2021-05-26 14:23:00|4986.81|4986.81|4986.59|4986.59|4986.81|4986.81|4986.59|4986.59|0
1622037280000|2021-05-26 13:54:40|4972.37|4972.37|4972.9|4972.9|4972.9|4972.9|4972.37|4972.37|0
1622038990000|2021-05-26 14:23:10|4986.83|4986.83|4986.59|4986.59|4986.83|4986.83|4986.57|4986.57|0
1622037290000|2021-05-26 13:54:50|4973.19|4973.19|4976.37|4976.37|4976.37|4976.37|4973.19|4973.19|0
1622039000000|2021-05-26 14:23:20|4984.97|4984.97|4985.26|4985.26|4985.26|4985.26|4984.97|4984.97|0
1622039020000|2021-05-26 14:23:40|4985.55|4985.55|4986.08|4986.08|4986.08|4986.08|4985.55|4985.55|0
1622037300000|2021-05-26 13:55:00|4976.15|4976.15|4975.41|4975.41|4976.37|4976.37|4975.41|4975.41|0
1622039030000|2021-05-26 14:23:50|4986.3|4986.3|4987.62|4987.62|4987.62|4987.62|4986.3|4986.3|0
1622037310000|2021-05-26 13:55:10|4975.7|4975.7|4975.84|4975.84|4975.84|4975.84|4975.12|4975.12|0
1622039040000|2021-05-26 14:24:00|4987.86|4987.86|4985.84|4985.84|4988.1|4988.1|4985.84|4985.84|0
1622037320000|2021-05-26 13:55:20|4976.13|4976.13|4979.36|4979.36|4980.04|4980.04|4976.13|4976.13|0
1622039050000|2021-05-26 14:24:10|4986.08|4986.08|4986.13|4986.13|4986.13|4986.13|4985.84|4985.84|0
1622037330000|2021-05-26 13:55:30|4978.91|4978.91|4979.15|4979.15|4979.15|4979.15|4978.91|4978.91|0
1622039060000|2021-05-26 14:24:20|4986.35|4986.35|4987.09|4987.09|4987.09|4987.09|4986.35|4986.35|0
1622037340000|2021-05-26 13:55:40|4979.6|4979.6|4980.34|4980.34|4980.34|4980.34|4979.6|4979.6|0
1622039070000|2021-05-26 14:24:30|4987.13|4987.13|4988.33|4988.33|4988.33|4988.33|4987.13|4987.13|0
1622037350000|2021-05-26 13:55:50|4980.13|4980.13|4980.07|4980.07|4980.13|4980.13|4978.13|4978.13|0
1622039080000|2021-05-26 14:24:40|4988.04|4988.04|4987.47|4987.47|4988.04|4988.04|4987.47|4987.47|0
1622037360000|2021-05-26 13:56:00|4980.36|4980.36|4979.38|4979.38|4980.36|4980.36|4979.38|4979.38|0
1622039090000|2021-05-26 14:24:50|4987.49|4987.49|4987.45|4987.45|4987.5|4987.5|4987.45|4987.45|0
1622037370000|2021-05-26 13:56:10|4979.09|4979.09|4979.09|4979.09|4979.09|4979.09|4979.09|4979.09|0
1622039100000|2021-05-26 14:25:00|4987.74|4987.74|4987.47|4987.47|4988.26|4988.26|4987.47|4987.47|0
1622037380000|2021-05-26 13:56:20|4978.8|4978.8|4979.86|4979.86|4979.86|4979.86|4978.59|4978.59|0
1622039110000|2021-05-26 14:25:10|4986.78|4986.78|4984.83|4984.83|4986.78|4986.78|4984.83|4984.83|0
1622037390000|2021-05-26 13:56:30|4979.62|4979.62|4980.15|4980.15|4980.15|4980.15|4979.62|4979.62|0
1622039120000|2021-05-26 14:25:20|4984.26|4984.26|4984.57|4984.57|4984.57|4984.57|4983.97|4983.97|0
1622037400000|2021-05-26 13:56:40|4979.69|4979.69|4978.2|4978.2|4979.69|4979.69|4978.2|4978.2|0
1622039130000|2021-05-26 14:25:30|4982.87|4982.87|4983.16|4983.16|4983.16|4983.16|4982.87|4982.87|0
1622037410000|2021-05-26 13:56:50|4978.71|4978.71|4978.43|4978.43|4978.95|4978.95|4978.43|4978.43|0
1622039140000|2021-05-26 14:25:40|4983.83|4983.83|4983.54|4983.54|4983.83|4983.83|4983.54|4983.54|0
1622037420000|2021-05-26 13:57:00|4978.42|4978.42|4977.65|4977.65|4978.42|4978.42|4977.65|4977.65|0
1622039150000|2021-05-26 14:25:50|4983.25|4983.25|4982.05|4982.05|4983.25|4983.25|4982.05|4982.05|0
1622037430000|2021-05-26 13:57:10|4977.61|4977.61|4977.85|4977.85|4977.85|4977.85|4977.61|4977.61|0
1622039160000|2021-05-26 14:26:00|4981.48|4981.48|4981.19|4981.19|4981.48|4981.48|4980.98|4980.98|0
1622037440000|2021-05-26 13:57:20|4977.84|4977.84|4978.86|4978.86|4978.86|4978.86|4977.84|4977.84|0
1622039170000|2021-05-26 14:26:10|4981.48|4981.48|4979.37|4979.37|4981.48|4981.48|4979.37|4979.37|0
1622037450000|2021-05-26 13:57:30|4979.84|4979.84|4979.79|4979.79|4980.3|4980.3|4979.53|4979.53|0
1622039180000|2021-05-26 14:26:20|4979.34|4979.34|4975.71|4975.71|4979.34|4979.34|4975.71|4975.71|0
1622037460000|2021-05-26 13:57:40|4979.77|4979.77|4981.64|4981.64|4982.93|4982.93|4979.77|4979.77|0
1622039190000|2021-05-26 14:26:30|4975.66|4975.66|4976.73|4976.73|4976.73|4976.73|4975.62|4975.62|0
1622037470000|2021-05-26 13:57:50|4981.62|4981.62|4980.39|4980.39|4981.62|4981.62|4980.35|4980.35|0
1622039200000|2021-05-26 14:26:40|4977.18|4977.18|4976.3|4976.3|4977.47|4977.47|4976.3|4976.3|0
1622039210000|2021-05-26 14:26:50|4976.06|4976.06|4975.77|4975.77|4976.06|4976.06|4975.77|4975.77|0
1622037480000|2021-05-26 13:58:00|4980.61|4980.61|4980.82|4980.82|4980.82|4980.82|4980.61|4980.61|0
1622039220000|2021-05-26 14:27:00|4975.99|4975.99|4976.27|4976.27|4976.27|4976.27|4975.99|4975.99|0
1622037490000|2021-05-26 13:58:10|4980.39|4980.39|4980.25|4980.25|4981.19|4981.19|4980.25|4980.25|0
1622039230000|2021-05-26 14:27:10|4975.99|4975.99|4975.03|4975.03|4975.99|4975.99|4975.03|4975.03|0
1622037500000|2021-05-26 13:58:20|4980.49|4980.49|4979.06|4979.06|4980.49|4980.49|4979.06|4979.06|0
1622039240000|2021-05-26 14:27:20|4975.24|4975.24|4975.19|4975.19|4975.77|4975.77|4975.19|4975.19|0
1622039250000|2021-05-26 14:27:30|4973.78|4973.78|4973.78|4973.78|4973.78|4973.78|4973.78|4973.78|0
1622037510000|2021-05-26 13:58:30|4979.28|4979.28|4978.03|4978.03|4979.28|4979.28|4977.74|4977.74|0
1622039260000|2021-05-26 14:27:40|4973.99|4973.99|4974.28|4974.28|4974.28|4974.28|4973.99|4973.99|0
1622037520000|2021-05-26 13:58:40|4978.32|4978.32|4978.32|4978.32|4978.32|4978.32|4978.32|4978.32|0
1622037530000|2021-05-26 13:58:50|4977.79|4977.79|4979.04|4979.04|4979.04|4979.04|4977.79|4977.79|0
1622039270000|2021-05-26 14:27:50|4975.03|4975.03|4975.26|4975.26|4975.26|4975.26|4975.03|4975.03|0
1622037540000|2021-05-26 13:59:00|4978.8|4978.8|4975.07|4975.07|4978.8|4978.8|4975.07|4975.07|0
1622039280000|2021-05-26 14:28:00|4975.03|4975.03|4975.24|4975.24|4975.24|4975.24|4974.74|4974.74|0
1622037550000|2021-05-26 13:59:10|4975.29|4975.29|4975|4975|4975.29|4975.29|4975|4975|0
1622039290000|2021-05-26 14:28:10|4975.46|4975.46|4976.04|4976.04|4976.04|4976.04|4975.46|4975.46|0
1622037560000|2021-05-26 13:59:20|4974.28|4974.28|4973.76|4973.76|4974.57|4974.57|4973.76|4973.76|0
1622039300000|2021-05-26 14:28:20|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|0
1622037570000|2021-05-26 13:59:30|4973.78|4973.78|4973.78|4973.78|4974.83|4974.83|4973.78|4973.78|0
1622039310000|2021-05-26 14:28:30|4976.76|4976.76|4977.27|4977.27|4977.5|4977.5|4976.76|4976.76|0
1622037580000|2021-05-26 13:59:40|4973.56|4973.56|4975.32|4975.32|4975.8|4975.8|4973.56|4973.56|0
1622039320000|2021-05-26 14:28:40|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|0
1622037590000|2021-05-26 13:59:50|4975.03|4975.03|4976.07|4976.07|4976.07|4976.07|4974.8|4974.8|0
1622039330000|2021-05-26 14:28:50|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|0
1622039340000|2021-05-26 14:29:00|4976.48|4976.48|4976.48|4976.48|4976.48|4976.48|4976.48|4976.48|0
1622037600000|2021-05-26 14:00:00|4975.83|4975.83|4974.8|4974.8|4976.12|4976.12|4974.34|4974.34|0
1622039350000|2021-05-26 14:29:10|4976.19|4976.19|4974.49|4974.49|4976.19|4976.19|4974.47|4974.47|0
1622037610000|2021-05-26 14:00:10|4974.98|4974.98|4975.74|4975.74|4975.74|4975.74|4974.98|4974.98|0
1622039360000|2021-05-26 14:29:20|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|0
1622037620000|2021-05-26 14:00:20|4975.46|4975.46|4976.8|4976.8|4976.8|4976.8|4975.46|4975.46|0
1622039370000|2021-05-26 14:29:30|4974.44|4974.44|4974.42|4974.42|4974.95|4974.95|4974.42|4974.42|0
1622037630000|2021-05-26 14:00:30|4977.28|4977.28|4976.01|4976.01|4978.07|4978.07|4976.01|4976.01|0
1622039380000|2021-05-26 14:29:40|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|0
1622037640000|2021-05-26 14:00:40|4976.3|4976.3|4976.55|4976.55|4976.55|4976.55|4975.77|4975.77|0
1622039390000|2021-05-26 14:29:50|4974.73|4974.73|4978.04|4978.04|4978.04|4978.04|4974.73|4974.73|0
1622037650000|2021-05-26 14:00:50|4976.84|4976.84|4977.08|4977.08|4977.08|4977.08|4976.84|4976.84|0
1622039400000|2021-05-26 14:30:00|4978.28|4978.28|4978.25|4978.25|4979.24|4979.24|4978.25|4978.25|0
1622037660000|2021-05-26 14:01:00|4976.1|4976.1|4976.92|4976.92|4977.13|4977.13|4976.1|4976.1|0
1622039410000|2021-05-26 14:30:10|4978.01|4978.01|4980.84|4980.84|4980.84|4980.84|4976.26|4976.26|0
1622037670000|2021-05-26 14:01:10|4977.35|4977.35|4978.04|4978.04|4978.04|4978.04|4977.35|4977.35|0
1622039420000|2021-05-26 14:30:20|4981.32|4981.32|4980.6|4980.6|4981.97|4981.97|4980.31|4980.31|0
1622037680000|2021-05-26 14:01:20|4978.33|4978.33|4979.91|4979.91|4979.91|4979.91|4978.33|4978.33|0
1622039430000|2021-05-26 14:30:30|4980.82|4980.82|4982.79|4982.79|4982.79|4982.79|4980.82|4980.82|0
1622037690000|2021-05-26 14:01:30|4979.67|4979.67|4976.9|4976.9|4979.67|4979.67|4976.68|4976.68|0
1622039440000|2021-05-26 14:30:40|4982.82|4982.82|4982.1|4982.1|4982.82|4982.82|4982.1|4982.1|0
1622037700000|2021-05-26 14:01:40|4977.19|4977.19|4976.62|4976.62|4977.19|4977.19|4976.62|4976.62|0
1622039450000|2021-05-26 14:30:50|4981.53|4981.53|4981.24|4981.24|4981.53|4981.53|4981.24|4981.24|0
1622037710000|2021-05-26 14:01:50|4976.33|4976.33|4977.15|4977.15|4977.29|4977.29|4976.33|4976.33|0
1622039460000|2021-05-26 14:31:00|4980.16|4980.16|4982.7|4982.7|4982.7|4982.7|4979.68|4979.68|0
1622037720000|2021-05-26 14:02:00|4976.57|4976.57|4976.32|4976.32|4976.57|4976.57|4976.04|4976.04|0
1622039470000|2021-05-26 14:31:10|4982.94|4982.94|4982.66|4982.66|4982.94|4982.94|4982.66|4982.66|0
1622037730000|2021-05-26 14:02:10|4976.9|4976.9|4974.93|4974.93|4976.9|4976.9|4974.43|4974.43|0
1622039480000|2021-05-26 14:31:20|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|0
1622037740000|2021-05-26 14:02:20|4975.17|4975.17|4975.46|4975.46|4975.92|4975.92|4975.17|4975.17|0
1622039490000|2021-05-26 14:31:30|4982.87|4982.87|4983.69|4983.69|4983.93|4983.93|4982.87|4982.87|0
1622037750000|2021-05-26 14:02:30|4975.68|4975.68|4977.48|4977.48|4977.48|4977.48|4975.68|4975.68|0
1622039500000|2021-05-26 14:31:40|4983.4|4983.4|4986.01|4986.01|4986.01|4986.01|4983.16|4983.16|0
1622037760000|2021-05-26 14:02:40|4977.46|4977.46|4977.72|4977.72|4978.16|4978.16|4977.46|4977.46|0
1622039510000|2021-05-26 14:31:50|4986.59|4986.59|4988.11|4988.11|4988.11|4988.11|4986.55|4986.55|0
1622037770000|2021-05-26 14:02:50|4977.94|4977.94|4977.77|4977.77|4978.52|4978.52|4977.54|4977.54|0
1622039520000|2021-05-26 14:32:00|4988.08|4988.08|4986.19|4986.19|4988.37|4988.37|4985.54|4985.54|0
1622039530000|2021-05-26 14:32:10|4986.48|4986.48|4986.19|4986.19|4986.48|4986.48|4985.98|4985.98|0
1622037780000|2021-05-26 14:03:00|4978.45|4978.45|4977.05|4977.05|4978.45|4978.45|4977.05|4977.05|0
1622039540000|2021-05-26 14:32:20|4986.48|4986.48|4986.77|4986.77|4986.77|4986.77|4986.48|4986.48|0
1622039550000|2021-05-26 14:32:30|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|0
1622039560000|2021-05-26 14:32:40|4986.05|4986.05|4984.56|4984.56|4986.05|4986.05|4984.56|4984.56|0
1622037790000|2021-05-26 14:03:10|4976.76|4976.76|4975.81|4975.81|4977.34|4977.34|4975.81|4975.81|0
1622039570000|2021-05-26 14:32:50|4985.09|4985.09|4985.71|4985.71|4985.94|4985.94|4985.09|4985.09|0
1622039580000|2021-05-26 14:33:00|4985.42|4985.42|4983.69|4983.69|4985.42|4985.42|4983.69|4983.69|0
1622037800000|2021-05-26 14:03:20|4976.1|4976.1|4975.81|4975.81|4976.34|4976.34|4975.81|4975.81|0
1622039590000|2021-05-26 14:33:10|4983.23|4983.23|4982.93|4982.93|4983.23|4983.23|4982.93|4982.93|0
1622039600000|2021-05-26 14:33:20|4982.23|4982.23|4981.94|4981.94|4982.23|4982.23|4981.94|4981.94|0
1622037810000|2021-05-26 14:03:30|4976.05|4976.05|4976.86|4976.86|4976.86|4976.86|4976.05|4976.05|0
1622039610000|2021-05-26 14:33:30|4982.18|4982.18|4983.43|4983.43|4983.43|4983.43|4982.18|4982.18|0
1622039620000|2021-05-26 14:33:40|4983|4983|4983|4983|4983.22|4983.22|4983|4983|0
1622037820000|2021-05-26 14:03:40|4977.54|4977.54|4978.23|4978.23|4978.81|4978.81|4977.54|4977.54|0
1622039630000|2021-05-26 14:33:50|4983.22|4983.22|4981.49|4981.49|4983.22|4983.22|4981.49|4981.49|0
1622039640000|2021-05-26 14:34:00|4980.56|4980.56|4980.59|4980.59|4980.81|4980.81|4980.08|4980.08|0
1622037830000|2021-05-26 14:03:50|4978.01|4978.01|4978.9|4978.9|4978.9|4978.9|4978.01|4978.01|0
1622039650000|2021-05-26 14:34:10|4980.3|4980.3|4980.61|4980.61|4981.04|4981.04|4980.3|4980.3|0
1622037840000|2021-05-26 14:04:00|4979.14|4979.14|4978.9|4978.9|4979.14|4979.14|4978.13|4978.13|0
1622039660000|2021-05-26 14:34:20|4980.13|4980.13|4980.03|4980.03|4980.56|4980.56|4980.03|4980.03|0
1622039670000|2021-05-26 14:34:30|4979.78|4979.78|4979.36|4979.36|4979.79|4979.79|4979.36|4979.36|0
1622037850000|2021-05-26 14:04:10|4979.14|4979.14|4979.34|4979.34|4979.58|4979.58|4979.14|4979.14|0
1622039680000|2021-05-26 14:34:40|4979.57|4979.57|4979.52|4979.52|4979.57|4979.57|4979.07|4979.07|0
1622039690000|2021-05-26 14:34:50|4979.74|4979.74|4980.56|4980.56|4980.56|4980.56|4979.74|4979.74|0
1622037860000|2021-05-26 14:04:20|4979.63|4979.63|4979.63|4979.63|4979.63|4979.63|4979.63|4979.63|0
1622039700000|2021-05-26 14:35:00|4980.58|4980.58|4981.28|4981.28|4981.28|4981.28|4980.58|4980.58|0
1622037870000|2021-05-26 14:04:30|4979.67|4979.67|4982.38|4982.38|4982.38|4982.38|4979.67|4979.67|0
1622039710000|2021-05-26 14:35:10|4981.26|4981.26|4982.46|4982.46|4982.46|4982.46|4981.26|4981.26|0
1622037880000|2021-05-26 14:04:40|4983.2|4983.2|4982.7|4982.7|4983.28|4983.28|4982.2|4982.2|0
1622039720000|2021-05-26 14:35:20|4982.75|4982.75|4981.71|4981.71|4982.75|4982.75|4981.71|4981.71|0
1622037890000|2021-05-26 14:04:50|4984.24|4984.24|4983.33|4983.33|4984.24|4984.24|4981.93|4981.93|0
1622039730000|2021-05-26 14:35:30|4982.46|4982.46|4982.72|4982.72|4982.72|4982.72|4982.46|4982.46|0
1622037900000|2021-05-26 14:05:00|4983.97|4983.97|4983|4983|4984.05|4984.05|4983|4983|0
1622039740000|2021-05-26 14:35:40|4983.3|4983.3|4984.07|4984.07|4984.07|4984.07|4983.3|4983.3|0
1622039750000|2021-05-26 14:35:50|4984.1|4984.1|4984.12|4984.12|4984.12|4984.12|4984.1|4984.1|0
1622037910000|2021-05-26 14:05:10|4983.43|4983.43|4984.34|4984.34|4984.77|4984.77|4983.21|4983.21|0
1622039770000|2021-05-26 14:36:10|4984.1|4984.1|4986.03|4986.03|4986.26|4986.26|4984.1|4984.1|0
1622039780000|2021-05-26 14:36:20|4986.01|4986.01|4983.5|4983.5|4986.24|4986.24|4983.5|4983.5|0
1622037920000|2021-05-26 14:05:20|4985.01|4985.01|4990.24|4990.24|4990.53|4990.53|4985.01|4985.01|0
1622039790000|2021-05-26 14:36:30|4984.01|4984.01|4984.46|4984.46|4984.46|4984.46|4984.01|4984.01|0
1622039800000|2021-05-26 14:36:40|4984.7|4984.7|4986.31|4986.31|4986.31|4986.31|4984.7|4984.7|0
1622037930000|2021-05-26 14:05:30|4990.53|4990.53|4987.1|4987.1|4990.77|4990.77|4987.1|4987.1|0
1622039810000|2021-05-26 14:36:50|4986.07|4986.07|4986.88|4986.88|4986.88|4986.88|4985.51|4985.51|0
1622039820000|2021-05-26 14:37:00|4987.34|4987.34|4986.81|4986.81|4987.79|4987.79|4986.81|4986.81|0
1622037940000|2021-05-26 14:05:40|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|4987.12|0
1622039830000|2021-05-26 14:37:10|4986.23|4986.23|4986.23|4986.23|4986.23|4986.23|4985.99|4985.99|0
1622039840000|2021-05-26 14:37:20|4986.81|4986.81|4986.59|4986.59|4986.81|4986.81|4986.59|4986.59|0
1622037950000|2021-05-26 14:05:50|4986.54|4986.54|4983.9|4983.9|4986.54|4986.54|4982.87|4982.87|0
1622039850000|2021-05-26 14:37:30|4987.05|4987.05|4987.02|4987.02|4987.05|4987.05|4987.02|4987.02|0
1622039860000|2021-05-26 14:37:40|4986.78|4986.78|4987.11|4987.11|4987.11|4987.11|4986.78|4986.78|0
1622037960000|2021-05-26 14:06:00|4982.94|4982.94|4983.03|4983.03|4983.85|4983.85|4982.27|4982.27|0
1622039870000|2021-05-26 14:37:50|4986.89|4986.89|4987.64|4987.64|4987.92|4987.92|4986.89|4986.89|0
1622037970000|2021-05-26 14:06:10|4982.46|4982.46|4982.02|4982.02|4982.46|4982.46|4982.02|4982.02|0
1622039880000|2021-05-26 14:38:00|4987.16|4987.16|4985.4|4985.4|4987.16|4987.16|4985.19|4985.19|0
1622037980000|2021-05-26 14:06:20|4981.79|4981.79|4981.91|4981.91|4982.36|4982.36|4981.79|4981.79|0
1622039890000|2021-05-26 14:38:10|4986.27|4986.27|4987.42|4987.42|4987.42|4987.42|4986.27|4986.27|0
1622037990000|2021-05-26 14:06:30|4981.33|4981.33|4983.56|4983.56|4983.56|4983.56|4981.33|4981.33|0
1622039900000|2021-05-26 14:38:20|4987.92|4987.92|4988.21|4988.21|4988.21|4988.21|4987.92|4987.92|0
1622038000000|2021-05-26 14:06:40|4983.8|4983.8|4982.46|4982.46|4983.8|4983.8|4982.46|4982.46|0
1622039910000|2021-05-26 14:38:30|4987.92|4987.92|4990.4|4990.4|4990.4|4990.4|4987.92|4987.92|0
1622038010000|2021-05-26 14:06:50|4982.02|4982.02|4982.26|4982.26|4982.55|4982.55|4982.02|4982.02|0
1622039920000|2021-05-26 14:38:40|4990.11|4990.11|4991.05|4991.05|4991.05|4991.05|4990.11|4990.11|0
1622038020000|2021-05-26 14:07:00|4982.55|4982.55|4982.98|4982.98|4983.56|4983.56|4982.55|4982.55|0
1622039930000|2021-05-26 14:38:50|4991.34|4991.34|4992.8|4992.8|4992.8|4992.8|4991.34|4991.34|0
1622038030000|2021-05-26 14:07:10|4982.34|4982.34|4977.5|4977.5|4982.34|4982.34|4977.5|4977.5|0
1622039940000|2021-05-26 14:39:00|4993.09|4993.09|4993.92|4993.92|4993.92|4993.92|4993.07|4993.07|0
1622038040000|2021-05-26 14:07:20|4976.83|4976.83|4976.83|4976.83|4976.83|4976.83|4976.83|4976.83|0
1622039950000|2021-05-26 14:39:10|4994.21|4994.21|4994.47|4994.47|4994.47|4994.47|4994.21|4994.21|0
1622038050000|2021-05-26 14:07:30|4977.12|4977.12|4977.58|4977.58|4978.54|4978.54|4977.12|4977.12|0
1622039960000|2021-05-26 14:39:20|4994.71|4994.71|4995.19|4995.19|4995.67|4995.67|4994.71|4994.71|0
1622038060000|2021-05-26 14:07:40|4977.12|4977.12|4976.52|4976.52|4977.12|4977.12|4976.52|4976.52|0
1622039970000|2021-05-26 14:39:30|4994.9|4994.9|4993.72|4993.72|4994.9|4994.9|4993.43|4993.43|0
1622038070000|2021-05-26 14:07:50|4976.81|4976.81|4978.01|4978.01|4978.01|4978.01|4976.81|4976.81|0
1622039980000|2021-05-26 14:39:40|4993.43|4993.43|4993.43|4993.43|4993.43|4993.43|4993.43|4993.43|0
1622038080000|2021-05-26 14:08:00|4977.77|4977.77|4976.45|4976.45|4977.77|4977.77|4976.24|4976.24|0
1622039990000|2021-05-26 14:39:50|4993.22|4993.22|4993.89|4993.89|4993.89|4993.89|4992.69|4992.69|0
1622038090000|2021-05-26 14:08:10|4976.69|4976.69|4975.49|4975.49|4977.56|4977.56|4975.49|4975.49|0
1622040000000|2021-05-26 14:40:00|4994.18|4994.18|4995.39|4995.39|4995.41|4995.41|4994.16|4994.16|0
1622038100000|2021-05-26 14:08:20|4975.25|4975.25|4974.44|4974.44|4975.25|4975.25|4974.44|4974.44|0
1622040010000|2021-05-26 14:40:10|4995.41|4995.41|4995.93|4995.93|4995.93|4995.93|4995.41|4995.41|0
1622038110000|2021-05-26 14:08:30|4974.73|4974.73|4976.7|4976.7|4976.7|4976.7|4974.73|4974.73|0
1622040020000|2021-05-26 14:40:20|4995.64|4995.64|4996.15|4996.15|4996.15|4996.15|4995.64|4995.64|0
1622038120000|2021-05-26 14:08:40|4976.24|4976.24|4975.95|4975.95|4976.24|4976.24|4975.95|4975.95|0
1622040030000|2021-05-26 14:40:30|4996.39|4996.39|4996.39|4996.39|4996.39|4996.39|4995.93|4995.93|0
1622038130000|2021-05-26 14:08:50|4976.19|4976.19|4976.21|4976.21|4976.21|4976.21|4976.19|4976.19|0
1622040040000|2021-05-26 14:40:40|4996.1|4996.1|4995.88|4995.88|4996.1|4996.1|4995.67|4995.67|0
1622038140000|2021-05-26 14:09:00|4976.86|4976.86|4976.86|4976.86|4976.86|4976.86|4976.86|4976.86|0
1622040050000|2021-05-26 14:40:50|4995.38|4995.38|4994.16|4994.16|4995.38|4995.38|4994.16|4994.16|0
1622038150000|2021-05-26 14:09:10|4977.1|4977.1|4979.29|4979.29|4979.29|4979.29|4977.1|4977.1|0
1622040060000|2021-05-26 14:41:00|4994.37|4994.37|4994.37|4994.37|4994.37|4994.37|4994.37|4994.37|0
1622038160000|2021-05-26 14:09:20|4979.33|4979.33|4980.24|4980.24|4980.48|4980.48|4979.11|4979.11|0
1622040070000|2021-05-26 14:41:10|4994.61|4994.61|4994.47|4994.47|4995.43|4995.43|4994.47|4994.47|0
1622038170000|2021-05-26 14:09:30|4980|4980|4978.25|4978.25|4980.48|4980.48|4978.25|4978.25|0
1622040080000|2021-05-26 14:41:20|4994.18|4994.18|4991.57|4991.57|4994.18|4994.18|4991.57|4991.57|0
1622040090000|2021-05-26 14:41:30|4991.79|4991.79|4992.27|4992.27|4992.27|4992.27|4991.79|4991.79|0
1622038180000|2021-05-26 14:09:40|4977.81|4977.81|4977.61|4977.61|4977.81|4977.81|4976.59|4976.59|0
1622040100000|2021-05-26 14:41:40|4991.98|4991.98|4991.74|4991.74|4991.98|4991.98|4991.74|4991.74|0
1622040110000|2021-05-26 14:41:50|4991.52|4991.52|4991.28|4991.28|4991.52|4991.52|4991.28|4991.28|0
1622038190000|2021-05-26 14:09:50|4977.89|4977.89|4979.24|4979.24|4979.24|4979.24|4977.89|4977.89|0
1622040120000|2021-05-26 14:42:00|4990.78|4990.78|4990.23|4990.23|4990.78|4990.78|4990.04|4990.04|0
1622040130000|2021-05-26 14:42:10|4990.26|4990.26|4990.26|4990.26|4990.78|4990.78|4990.26|4990.26|0
1622040140000|2021-05-26 14:42:20|4990.5|4990.5|4990.33|4990.33|4991.24|4991.24|4990.28|4990.28|0
1622038200000|2021-05-26 14:10:00|4979.53|4979.53|4981.92|4981.92|4982.9|4982.9|4979.53|4979.53|0
1622040150000|2021-05-26 14:42:30|4990.54|4990.54|4991.05|4991.05|4991.05|4991.05|4990.54|4990.54|0
1622038210000|2021-05-26 14:10:10|4981.7|4981.7|4983.74|4983.74|4983.74|4983.74|4981.7|4981.7|0
1622040160000|2021-05-26 14:42:40|4991.09|4991.09|4990.87|4990.87|4991.09|4991.09|4990.87|4990.87|0
1622038220000|2021-05-26 14:10:20|4984.22|4984.22|4982.12|4982.12|4984.53|4984.53|4982.12|4982.12|0
1622040180000|2021-05-26 14:43:00|4990.58|4990.58|4989.23|4989.23|4990.58|4990.58|4989.02|4989.02|0
1622038230000|2021-05-26 14:10:30|4982.34|4982.34|4983.59|4983.59|4983.59|4983.59|4982.34|4982.34|0
1622040190000|2021-05-26 14:43:10|4988.94|4988.94|4988.67|4988.67|4988.94|4988.94|4988.67|4988.67|0
1622038240000|2021-05-26 14:10:40|4983.3|4983.3|4980.82|4980.82|4983.3|4983.3|4980.82|4980.82|0
1622040200000|2021-05-26 14:43:20|4988.02|4988.02|4987.79|4987.79|4988.24|4988.24|4987.32|4987.32|0
1622038250000|2021-05-26 14:10:50|4980.58|4980.58|4979.14|4979.14|4980.58|4980.58|4979.14|4979.14|0
1622040210000|2021-05-26 14:43:30|4987.1|4987.1|4989.07|4989.07|4989.07|4989.07|4987.1|4987.1|0
1622038260000|2021-05-26 14:11:00|4979.72|4979.72|4979.96|4979.96|4980.49|4980.49|4979.72|4979.72|0
1622040220000|2021-05-26 14:43:40|4988.61|4988.61|4987.79|4987.79|4988.61|4988.61|4987.79|4987.79|0
1622040230000|2021-05-26 14:43:50|4987.51|4987.51|4987.51|4987.51|4987.51|4987.51|4987.51|4987.51|0
1622038270000|2021-05-26 14:11:10|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|4980.25|0
1622040240000|2021-05-26 14:44:00|4987.29|4987.29|4985.74|4985.74|4987.29|4987.29|4985.74|4985.74|0
1622040250000|2021-05-26 14:44:10|4986.22|4986.22|4985.47|4985.47|4986.22|4986.22|4985.18|4985.18|0
1622038280000|2021-05-26 14:11:20|4979.38|4979.38|4980.41|4980.41|4980.41|4980.41|4978.66|4978.66|0
1622040260000|2021-05-26 14:44:20|4985.71|4985.71|4986.14|4986.14|4986.14|4986.14|4985.71|4985.71|0
1622040270000|2021-05-26 14:44:30|4985.69|4985.69|4985.69|4985.69|4985.69|4985.69|4985.69|4985.69|0
1622038290000|2021-05-26 14:11:30|4980.65|4980.65|4980.61|4980.61|4981.59|4981.59|4980.58|4980.58|0
1622040280000|2021-05-26 14:44:40|4985.11|4985.11|4985.11|4985.11|4985.11|4985.11|4985.11|4985.11|0
1622038300000|2021-05-26 14:11:40|4980.37|4980.37|4980.8|4980.8|4980.8|4980.8|4980.37|4980.37|0
1622040290000|2021-05-26 14:44:50|4984.87|4984.87|4984.91|4984.91|4985.11|4985.11|4984.87|4984.87|0
1622038310000|2021-05-26 14:11:50|4980.37|4980.37|4979.89|4979.89|4980.37|4980.37|4979.89|4979.89|0
1622040300000|2021-05-26 14:45:00|4985.2|4985.2|4987.94|4987.94|4987.94|4987.94|4985.2|4985.2|0
1622040310000|2021-05-26 14:45:10|4987.46|4987.46|4989.21|4989.21|4989.21|4989.21|4987.46|4987.46|0
1622038320000|2021-05-26 14:12:00|4979.32|4979.32|4979.89|4979.89|4979.89|4979.89|4979.32|4979.32|0
1622040320000|2021-05-26 14:45:20|4989.24|4989.24|4989.33|4989.33|4989.33|4989.33|4989.24|4989.24|0
1622040330000|2021-05-26 14:45:30|4989.57|4989.57|4989.57|4989.57|4989.57|4989.57|4989.57|4989.57|0
1622038330000|2021-05-26 14:12:10|4979.6|4979.6|4979.17|4979.17|4979.6|4979.6|4979.17|4979.17|0
1622040340000|2021-05-26 14:45:40|4989.86|4989.86|4989.99|4989.99|4990.31|4990.31|4989.86|4989.86|0
1622040350000|2021-05-26 14:45:50|4990.28|4990.28|4989.99|4989.99|4990.28|4990.28|4989.99|4989.99|0
1622038340000|2021-05-26 14:12:20|4979.92|4979.92|4978.86|4978.86|4979.92|4979.92|4978.86|4978.86|0
1622040360000|2021-05-26 14:46:00|4990.28|4990.28|4992.2|4992.2|4992.2|4992.2|4990.28|4990.28|0
1622038350000|2021-05-26 14:12:30|4979.15|4979.15|4979.76|4979.76|4979.77|4979.77|4978.64|4978.64|0
1622040370000|2021-05-26 14:46:10|4991.99|4991.99|4992|4992|4992.23|4992.23|4991.48|4991.48|0
1622038360000|2021-05-26 14:12:40|4979.09|4979.09|4980.6|4980.6|4980.6|4980.6|4978.59|4978.59|0
1622040390000|2021-05-26 14:46:30|4992.48|4992.48|4993.79|4993.79|4993.79|4993.79|4992.48|4992.48|0
1622040400000|2021-05-26 14:46:40|4994.51|4994.51|4999.58|4999.58|5001.28|5001.28|4994.51|4994.51|0
1622038370000|2021-05-26 14:12:50|4980.36|4980.36|4980.08|4980.08|4980.36|4980.36|4980.08|4980.08|0
1622040410000|2021-05-26 14:46:50|4999.79|4999.79|4999.75|4999.75|5000.78|5000.78|4999.75|4999.75|0
1622040420000|2021-05-26 14:47:00|4999.31|4999.31|4999.29|4999.29|4999.34|4999.34|4997.97|4997.97|0
1622038380000|2021-05-26 14:13:00|4980.53|4980.53|4981.11|4981.11|4981.11|4981.11|4980.53|4980.53|0
1622040430000|2021-05-26 14:47:10|4999.98|4999.98|4999.58|4999.58|5000.47|5000.47|4999.58|4999.58|0
1622040440000|2021-05-26 14:47:20|4999.87|4999.87|5000.54|5000.54|5000.61|5000.61|4999.87|4999.87|0
1622038390000|2021-05-26 14:13:10|4980.68|4980.68|4980.1|4980.1|4980.68|4980.68|4980.1|4980.1|0
1622040450000|2021-05-26 14:47:30|5000.32|5000.32|5000.32|5000.32|5000.78|5000.78|5000.32|5000.32|0
1622040460000|2021-05-26 14:47:40|5000.03|5000.03|5000.03|5000.03|5000.25|5000.25|5000.03|5000.03|0
1622038400000|2021-05-26 14:13:20|4979.67|4979.67|4979.67|4979.67|4979.67|4979.67|4979.67|4979.67|0
1622040470000|2021-05-26 14:47:50|4999.79|4999.79|4999.79|4999.79|4999.79|4999.79|4999.79|4999.79|0
1622040480000|2021-05-26 14:48:00|4999.81|4999.81|5000.79|5000.79|5000.79|5000.79|4999.81|4999.81|0
1622038410000|2021-05-26 14:13:30|4979.63|4979.63|4978.91|4978.91|4979.63|4979.63|4978.46|4978.46|0
1622040490000|2021-05-26 14:48:10|5000.56|5000.56|4999.36|4999.36|5000.56|5000.56|4999.36|4999.36|0
1622040500000|2021-05-26 14:48:20|4999.07|4999.07|4999.09|4999.09|4999.09|4999.09|4998.85|4998.85|0
1622038430000|2021-05-26 14:13:50|4979.13|4979.13|4979.94|4979.94|4979.94|4979.94|4979.13|4979.13|0
1622040510000|2021-05-26 14:48:30|4998.85|4998.85|4999.31|4999.31|4999.31|4999.31|4998.85|4998.85|0
1622040520000|2021-05-26 14:48:40|4999.02|4999.02|4997.82|4997.82|4999.02|4999.02|4997.82|4997.82|0
1622038440000|2021-05-26 14:14:00|4980.4|4980.4|4980.45|4980.45|4980.45|4980.45|4980.16|4980.16|0
1622040530000|2021-05-26 14:48:50|4997.58|4997.58|4997.58|4997.58|4997.58|4997.58|4997.58|4997.58|0
1622038450000|2021-05-26 14:14:10|4980.16|4980.16|4979.27|4979.27|4980.16|4980.16|4979.27|4979.27|0
1622040540000|2021-05-26 14:49:00|4996.84|4996.84|4995.6|4995.6|4996.84|4996.84|4995.31|4995.31|0
1622040550000|2021-05-26 14:49:10|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|0
1622038470000|2021-05-26 14:14:30|4978.98|4978.98|4978.98|4978.98|4978.98|4978.98|4978.98|4978.98|0
1622040560000|2021-05-26 14:49:20|4995.17|4995.17|4995.63|4995.63|4995.63|4995.63|4995.17|4995.17|0
1622040570000|2021-05-26 14:49:30|4995.84|4995.84|4995.82|4995.82|4996.13|4996.13|4995.82|4995.82|0
1622038480000|2021-05-26 14:14:40|4979.2|4979.2|4981.19|4981.19|4981.19|4981.19|4979.2|4979.2|0
1622040580000|2021-05-26 14:49:40|4995.61|4995.61|4994.72|4994.72|4995.61|4995.61|4994.48|4994.48|0
1622038490000|2021-05-26 14:14:50|4980.98|4980.98|4980.33|4980.33|4980.98|4980.98|4980.09|4980.09|0
1622040590000|2021-05-26 14:49:50|4994.67|4994.67|4994.86|4994.86|4994.86|4994.86|4994.43|4994.43|0
1622038500000|2021-05-26 14:15:00|4980.98|4980.98|4982.51|4982.51|4982.51|4982.51|4980.98|4980.98|0
1622040600000|2021-05-26 14:50:00|4995.1|4995.1|4995.89|4995.89|4996.61|4996.61|4995.1|4995.1|0
1622040610000|2021-05-26 14:50:10|4996.18|4996.18|4994.88|4994.88|4996.39|4996.39|4994.88|4994.88|0
1622038510000|2021-05-26 14:15:10|4982.23|4982.23|4982.49|4982.49|4982.51|4982.51|4981.94|4981.94|0
1622040620000|2021-05-26 14:50:20|4994.16|4994.16|4993.17|4993.17|4994.16|4994.16|4992.91|4992.91|0
1622038520000|2021-05-26 14:15:20|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|4982.73|0
1622040630000|2021-05-26 14:50:30|4993.98|4993.98|4993|4993|4994.2|4994.2|4993|4993|0
1622040640000|2021-05-26 14:50:40|4993.22|4993.22|4992.42|4992.42|4993.22|4993.22|4992.18|4992.18|0
1622038530000|2021-05-26 14:15:30|4982.77|4982.77|4984.02|4984.02|4984.02|4984.02|4982.77|4982.77|0
1622040650000|2021-05-26 14:50:50|4992.71|4992.71|4993.38|4993.38|4993.38|4993.38|4992.71|4992.71|0
1622040660000|2021-05-26 14:51:00|4993.17|4993.17|4992.88|4992.88|4993.17|4993.17|4992.88|4992.88|0
1622038540000|2021-05-26 14:15:40|4984.01|4984.01|4983.54|4983.54|4984.01|4984.01|4983.5|4983.5|0
1622040670000|2021-05-26 14:51:10|4992.64|4992.64|4991.66|4991.66|4992.64|4992.64|4991.22|4991.22|0
1622040680000|2021-05-26 14:51:20|4991.89|4991.89|4991.89|4991.89|4991.89|4991.89|4991.89|4991.89|0
1622038550000|2021-05-26 14:15:50|4981.91|4981.91|4981.26|4981.26|4981.91|4981.91|4980.73|4980.73|0
1622040690000|2021-05-26 14:51:30|4991.46|4991.46|4990.72|4990.72|4991.46|4991.46|4990.5|4990.5|0
1622038560000|2021-05-26 14:16:00|4981.48|4981.48|4981.78|4981.78|4981.78|4981.78|4981.48|4981.48|0
1622040700000|2021-05-26 14:51:40|4990.48|4990.48|4990.44|4990.44|4990.48|4990.48|4990.44|4990.44|0
1622038570000|2021-05-26 14:16:10|4981.81|4981.81|4981.52|4981.52|4981.81|4981.81|4981.52|4981.52|0
1622040720000|2021-05-26 14:52:00|4990.2|4990.2|4989.18|4989.18|4990.2|4990.2|4988.47|4988.47|0
1622038580000|2021-05-26 14:16:20|4981.28|4981.28|4983|4983|4983|4983|4981.28|4981.28|0
1622040730000|2021-05-26 14:52:10|4988.89|4988.89|4989.16|4989.16|4989.16|4989.16|4988.87|4988.87|0
1622038590000|2021-05-26 14:16:30|4982.77|4982.77|4981.49|4981.49|4982.77|4982.77|4981.49|4981.49|0
1622040740000|2021-05-26 14:52:20|4989.4|4989.4|4990.14|4990.14|4990.14|4990.14|4989.4|4989.4|0
1622038600000|2021-05-26 14:16:40|4981.78|4981.78|4982.01|4982.01|4982.29|4982.29|4981.78|4981.78|0
1622040750000|2021-05-26 14:52:30|4990.36|4990.36|4990.54|4990.54|4990.6|4990.6|4990.36|4990.36|0
1622038610000|2021-05-26 14:16:50|4982.25|4982.25|4982.25|4982.25|4982.25|4982.25|4982.25|4982.25|0
1622040760000|2021-05-26 14:52:40|4990.56|4990.56|4990.49|4990.49|4991.01|4991.01|4989.14|4989.14|0
1622038620000|2021-05-26 14:17:00|4982.68|4982.68|4983.14|4983.14|4983.16|4983.16|4982.17|4982.17|0
1622040770000|2021-05-26 14:52:50|4990.47|4990.47|4989.51|4989.51|4990.47|4990.47|4989.51|4989.51|0
1622038630000|2021-05-26 14:17:10|4982.49|4982.49|4982.25|4982.25|4982.49|4982.49|4981.78|4981.78|0
1622040780000|2021-05-26 14:53:00|4989.08|4989.08|4989.03|4989.03|4989.08|4989.08|4988.74|4988.74|0
1622038640000|2021-05-26 14:17:20|4982.01|4982.01|4983.14|4983.14|4983.14|4983.14|4982.01|4982.01|0
1622040790000|2021-05-26 14:53:10|4988.81|4988.81|4988.79|4988.79|4988.81|4988.81|4988.79|4988.79|0
1622038650000|2021-05-26 14:17:30|4983.65|4983.65|4984.99|4984.99|4984.99|4984.99|4983.65|4983.65|0
1622040800000|2021-05-26 14:53:20|4988.78|4988.78|4988.81|4988.81|4988.81|4988.81|4988.78|4988.78|0
1622038660000|2021-05-26 14:17:40|4985.42|4985.42|4985.42|4985.42|4985.42|4985.42|4985.42|4985.42|0
1622040810000|2021-05-26 14:53:30|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|0
1622038670000|2021-05-26 14:17:50|4985.71|4985.71|4987.45|4987.45|4987.45|4987.45|4985.71|4985.71|0
1622040820000|2021-05-26 14:53:40|4989.08|4989.08|4989.54|4989.54|4990.26|4990.26|4989.08|4989.08|0
1622038680000|2021-05-26 14:18:00|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|4987.88|0
1622040830000|2021-05-26 14:53:50|4989.52|4989.52|4990.77|4990.77|4990.77|4990.77|4989.52|4989.52|0
1622038690000|2021-05-26 14:18:10|4987.67|4987.67|4987.14|4987.14|4987.67|4987.67|4986.92|4986.92|0
1622040840000|2021-05-26 14:54:00|4990.53|4990.53|4989.59|4989.59|4990.53|4990.53|4989.59|4989.59|0
1622038700000|2021-05-26 14:18:20|4986.85|4986.85|4986.92|4986.92|4986.92|4986.92|4985.51|4985.51|0
1622040850000|2021-05-26 14:54:10|4989.37|4989.37|4989.55|4989.55|4989.55|4989.55|4989.09|4989.09|0
1622038710000|2021-05-26 14:18:30|4986.9|4986.9|4987.65|4987.65|4987.65|4987.65|4986.83|4986.83|0
1622040860000|2021-05-26 14:54:20|4989.84|4989.84|4990.08|4990.08|4990.08|4990.08|4989.84|4989.84|0
1622038720000|2021-05-26 14:18:40|4987.94|4987.94|4987.68|4987.68|4988.42|4988.42|4987.68|4987.68|0
1622040870000|2021-05-26 14:54:30|4990.37|4990.37|4990.17|4990.17|4991.13|4991.13|4990.17|4990.17|0
1622038730000|2021-05-26 14:18:50|4987.46|4987.46|4986.24|4986.24|4987.46|4987.46|4986.24|4986.24|0
1622040880000|2021-05-26 14:54:40|4990.38|4990.38|4990.33|4990.33|4990.86|4990.86|4990.33|4990.33|0
1622038740000|2021-05-26 14:19:00|4985.95|4985.95|4985.04|4985.04|4985.95|4985.95|4985.04|4985.04|0
1622040890000|2021-05-26 14:54:50|4990.62|4990.62|4989.88|4989.88|4990.62|4990.62|4989.88|4989.88|0
1622038750000|2021-05-26 14:19:10|4984.82|4984.82|4984.63|4984.63|4984.82|4984.82|4984.58|4984.58|0
1622040900000|2021-05-26 14:55:00|4989.89|4989.89|4989.75|4989.75|4991.21|4991.21|4989.46|4989.46|0
1622038760000|2021-05-26 14:19:20|4984.85|4984.85|4984.54|4984.54|4984.85|4984.85|4984.54|4984.54|0
1622040910000|2021-05-26 14:55:10|4990.04|4990.04|4991.52|4991.52|4991.52|4991.52|4990.04|4990.04|0
1622038770000|2021-05-26 14:19:30|4984.08|4984.08|4983.58|4983.58|4984.08|4984.08|4983.58|4983.58|0
1622040920000|2021-05-26 14:55:20|4991.97|4991.97|4993.2|4993.2|4993.2|4993.2|4991.97|4991.97|0
1622038780000|2021-05-26 14:19:40|4983.36|4983.36|4983.34|4983.34|4983.36|4983.36|4983.34|4983.34|0
1622040930000|2021-05-26 14:55:30|4993.63|4993.63|4993.22|4993.22|4993.63|4993.63|4993.2|4993.2|0
1622038790000|2021-05-26 14:19:50|4983.38|4983.38|4984.1|4984.1|4984.1|4984.1|4983.38|4983.38|0
1622040940000|2021-05-26 14:55:40|4992.93|4992.93|4992.71|4992.71|4992.93|4992.93|4992.71|4992.71|0
1622040950000|2021-05-26 14:55:50|4992.49|4992.49|4990.96|4990.96|4992.49|4992.49|4990.96|4990.96|0
1622038800000|2021-05-26 14:20:00|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|4983.81|0
1622040960000|2021-05-26 14:56:00|4991.2|4991.2|4991.42|4991.42|4991.42|4991.42|4991.2|4991.2|0
1622038810000|2021-05-26 14:20:10|4984.1|4984.1|4984.1|4984.1|4984.1|4984.1|4984.1|4984.1|0
1622040970000|2021-05-26 14:56:10|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|0
1622038820000|2021-05-26 14:20:20|4984.12|4984.12|4982.52|4982.52|4984.12|4984.12|4982.28|4982.28|0
1622040980000|2021-05-26 14:56:20|4991.49|4991.49|4992.31|4992.31|4992.31|4992.31|4991.49|4991.49|0
1622038830000|2021-05-26 14:20:30|4982.5|4982.5|4983.27|4983.27|4983.27|4983.27|4982.29|4982.29|0
1622040990000|2021-05-26 14:56:30|4992.59|4992.59|4994.23|4994.23|4994.23|4994.23|4992.59|4992.59|0
1622038840000|2021-05-26 14:20:40|4983.25|4983.25|4982.85|4982.85|4984.28|4984.28|4982.85|4982.85|0
1622041000000|2021-05-26 14:56:40|4994.46|4994.46|4994.26|4994.26|4994.5|4994.5|4994.26|4994.26|0
1622038850000|2021-05-26 14:20:50|4983.06|4983.06|4983.04|4983.04|4983.06|4983.06|4983.04|4983.04|0
1622041010000|2021-05-26 14:56:50|4994.5|4994.5|4994.5|4994.5|4994.5|4994.5|4994.5|4994.5|0
1622038860000|2021-05-26 14:21:00|4983.03|4983.03|4983.25|4983.25|4983.25|4983.25|4983.01|4983.01|0
1622041020000|2021-05-26 14:57:00|4994.96|4994.96|4997.51|4997.51|4997.51|4997.51|4994.96|4994.96|0
1622038870000|2021-05-26 14:21:10|4983.01|4983.01|4982.72|4982.72|4983.25|4983.25|4982.72|4982.72|0
1622041030000|2021-05-26 14:57:10|4997.99|4997.99|4997.08|4997.08|4998.2|4998.2|4997.08|4997.08|0
1622038880000|2021-05-26 14:21:20|4982.51|4982.51|4983.04|4983.04|4983.04|4983.04|4982.51|4982.51|0
1622041040000|2021-05-26 14:57:20|4997.09|4997.09|4997.31|4997.31|4998.27|4998.27|4997.09|4997.09|0
1622038890000|2021-05-26 14:21:30|4982.8|4982.8|4983.08|4983.08|4983.08|4983.08|4982.8|4982.8|0
1622041050000|2021-05-26 14:57:30|4997.98|4997.98|4998.72|4998.72|4998.72|4998.72|4997.98|4997.98|0
1622038900000|2021-05-26 14:21:40|4982.85|4982.85|4982.34|4982.34|4982.85|4982.85|4981.69|4981.69|0
1622041060000|2021-05-26 14:57:40|4998.96|4998.96|5000.11|5000.11|5000.11|5000.11|4998.96|4998.96|0
1622038910000|2021-05-26 14:21:50|4982.12|4982.12|4984.26|4984.26|4984.26|4984.26|4982.12|4982.12|0
1622041070000|2021-05-26 14:57:50|5000.4|5000.4|5001.58|5001.58|5001.58|5001.58|5000.4|5000.4|0
1622038920000|2021-05-26 14:22:00|4984.34|4984.34|4985.11|4985.11|4985.63|4985.63|4984.34|4984.34|0
1622041080000|2021-05-26 14:58:00|5001.82|5001.82|5000.62|5000.62|5001.89|5001.89|5000.62|5000.62|0
1622038930000|2021-05-26 14:22:10|4984.82|4984.82|4983.91|4983.91|4984.82|4984.82|4983.91|4983.91|0
1622041090000|2021-05-26 14:58:10|5001.05|5001.05|5002.03|5002.03|5002.99|5002.99|5001.05|5001.05|0
1622038940000|2021-05-26 14:22:20|4984.15|4984.15|4985.34|4985.34|4985.34|4985.34|4984.15|4984.15|0
1622041100000|2021-05-26 14:58:20|5002.92|5002.92|5003.25|5003.25|5003.25|5003.25|5002.49|5002.49|0
1622038950000|2021-05-26 14:22:30|4985.56|4985.56|4986.91|4986.91|4986.91|4986.91|4985.56|4985.56|0
1622041110000|2021-05-26 14:58:30|5002.82|5002.82|5001.5|5001.5|5002.82|5002.82|5001.5|5001.5|0
1622038960000|2021-05-26 14:22:40|4986.88|4986.88|4986.88|4986.88|4986.88|4986.88|4986.88|4986.88|0
1622041120000|2021-05-26 14:58:40|5001.98|5001.98|5001.8|5001.8|5002.21|5002.21|5001.76|5001.76|0
1622038970000|2021-05-26 14:22:50|4986.59|4986.59|4986.59|4986.59|4986.59|4986.59|4986.59|4986.59|0
1622041130000|2021-05-26 14:58:50|5001.51|5001.51|5002.47|5002.47|5002.47|5002.47|5001.51|5001.51|0
1622038980000|2021-05-26 14:23:00|4986.81|4986.81|4986.59|4986.59|4986.81|4986.81|4986.59|4986.59|0
1622041140000|2021-05-26 14:59:00|5002.25|5002.25|5002.54|5002.54|5003.45|5003.45|5002.25|5002.25|0
1622038990000|2021-05-26 14:23:10|4986.83|4986.83|4986.59|4986.59|4986.83|4986.83|4986.57|4986.57|0
1622041150000|2021-05-26 14:59:10|5002.76|5002.76|5003.45|5003.45|5003.91|5003.91|5002.76|5002.76|0
1622039000000|2021-05-26 14:23:20|4984.97|4984.97|4985.26|4985.26|4985.26|4985.26|4984.97|4984.97|0
1622041160000|2021-05-26 14:59:20|5003.69|5003.69|5001.8|5001.8|5004.94|5004.94|5001.8|5001.8|0
1622039020000|2021-05-26 14:23:40|4985.55|4985.55|4986.08|4986.08|4986.08|4986.08|4985.55|4985.55|0
1622041180000|2021-05-26 14:59:40|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|0
1622039030000|2021-05-26 14:23:50|4986.3|4986.3|4987.62|4987.62|4987.62|4987.62|4986.3|4986.3|0
1622041190000|2021-05-26 14:59:50|5002.01|5002.01|5002.84|5002.84|5002.84|5002.84|5002.01|5002.01|0
1622039040000|2021-05-26 14:24:00|4987.86|4987.86|4985.84|4985.84|4988.1|4988.1|4985.84|4985.84|0
1622041200000|2021-05-26 15:00:00|5002.86|5002.86|5002.53|5002.53|5003.55|5003.55|5002.53|5002.53|0
1622039050000|2021-05-26 14:24:10|4986.08|4986.08|4986.13|4986.13|4986.13|4986.13|4985.84|4985.84|0
1622041210000|2021-05-26 15:00:10|5002.31|5002.31|5002.53|5002.53|5002.53|5002.53|5002.07|5002.07|0
1622039060000|2021-05-26 14:24:20|4986.35|4986.35|4987.09|4987.09|4987.09|4987.09|4986.35|4986.35|0
1622041220000|2021-05-26 15:00:20|5001.83|5001.83|5001.86|5001.86|5002.07|5002.07|5001.83|5001.83|0
1622039070000|2021-05-26 14:24:30|4987.13|4987.13|4988.33|4988.33|4988.33|4988.33|4987.13|4987.13|0
1622041230000|2021-05-26 15:00:30|5001.62|5001.62|5001.33|5001.33|5001.62|5001.62|5000.87|5000.87|0
1622039080000|2021-05-26 14:24:40|4988.04|4988.04|4987.47|4987.47|4988.04|4988.04|4987.47|4987.47|0
1622041240000|2021-05-26 15:00:40|5000.85|5000.85|5000.13|5000.13|5000.85|5000.85|5000.13|5000.13|0
1622039090000|2021-05-26 14:24:50|4987.49|4987.49|4987.45|4987.45|4987.5|4987.5|4987.45|4987.45|0
1622041250000|2021-05-26 15:00:50|5000.11|5000.11|4999.42|4999.42|5000.11|5000.11|4999.42|4999.42|0
1622039100000|2021-05-26 14:25:00|4987.74|4987.74|4987.47|4987.47|4988.26|4988.26|4987.47|4987.47|0
1622041260000|2021-05-26 15:01:00|4999.63|4999.63|5001.41|5001.41|5001.63|5001.63|4999.63|4999.63|0
1622039110000|2021-05-26 14:25:10|4986.78|4986.78|4984.83|4984.83|4986.78|4986.78|4984.83|4984.83|0
1622041270000|2021-05-26 15:01:10|5001.44|5001.44|5000.9|5000.9|5001.65|5001.65|5000.9|5000.9|0
1622039120000|2021-05-26 14:25:20|4984.26|4984.26|4984.57|4984.57|4984.57|4984.57|4983.97|4983.97|0
1622041280000|2021-05-26 15:01:20|5000.89|5000.89|5001.18|5001.18|5001.18|5001.18|5000.89|5000.89|0
1622039130000|2021-05-26 14:25:30|4982.87|4982.87|4983.16|4983.16|4983.16|4983.16|4982.87|4982.87|0
1622041290000|2021-05-26 15:01:30|5001.39|5001.39|5001.34|5001.34|5001.68|5001.68|5001.34|5001.34|0
1622039140000|2021-05-26 14:25:40|4983.83|4983.83|4983.54|4983.54|4983.83|4983.83|4983.54|4983.54|0
1622041300000|2021-05-26 15:01:40|5001.1|5001.1|5001.61|5001.61|5001.61|5001.61|5001.1|5001.1|0
1622039150000|2021-05-26 14:25:50|4983.25|4983.25|4982.05|4982.05|4983.25|4983.25|4982.05|4982.05|0
1622041310000|2021-05-26 15:01:50|5000.92|5000.92|5000.17|5000.17|5000.92|5000.92|5000.17|5000.17|0
1622039160000|2021-05-26 14:26:00|4981.48|4981.48|4981.19|4981.19|4981.48|4981.48|4980.98|4980.98|0
1622041320000|2021-05-26 15:02:00|4999.96|4999.96|5001.37|5001.37|5001.37|5001.37|4999.67|4999.67|0
1622039170000|2021-05-26 14:26:10|4981.48|4981.48|4979.37|4979.37|4981.48|4981.48|4979.37|4979.37|0
1622041330000|2021-05-26 15:02:10|5000.8|5000.8|5000.28|5000.28|5000.8|5000.8|5000.28|5000.28|0
1622039180000|2021-05-26 14:26:20|4979.34|4979.34|4975.71|4975.71|4979.34|4979.34|4975.71|4975.71|0
1622041340000|2021-05-26 15:02:20|5000.57|5000.57|5000.59|5000.59|5001.05|5001.05|5000.57|5000.57|0
1622039190000|2021-05-26 14:26:30|4975.66|4975.66|4976.73|4976.73|4976.73|4976.73|4975.62|4975.62|0
1622041350000|2021-05-26 15:02:30|5000.83|5000.83|4999.85|4999.85|5000.83|5000.83|4999.63|4999.63|0
1622039200000|2021-05-26 14:26:40|4977.18|4977.18|4976.3|4976.3|4977.47|4977.47|4976.3|4976.3|0
1622041360000|2021-05-26 15:02:40|5000.07|5000.07|5000.07|5000.07|5000.29|5000.29|5000.07|5000.07|0
1622039210000|2021-05-26 14:26:50|4976.06|4976.06|4975.77|4975.77|4976.06|4976.06|4975.77|4975.77|0
1622041370000|2021-05-26 15:02:50|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|0
1622039220000|2021-05-26 14:27:00|4975.99|4975.99|4976.27|4976.27|4976.27|4976.27|4975.99|4975.99|0
1622041380000|2021-05-26 15:03:00|5000.26|5000.26|4999.3|4999.3|5000.26|5000.26|4999.09|4999.09|0
1622039230000|2021-05-26 14:27:10|4975.99|4975.99|4975.03|4975.03|4975.99|4975.99|4975.03|4975.03|0
1622041390000|2021-05-26 15:03:10|4999.09|4999.09|4999.09|4999.09|4999.09|4999.09|4999.09|4999.09|0
1622039240000|2021-05-26 14:27:20|4975.24|4975.24|4975.19|4975.19|4975.77|4975.77|4975.19|4975.19|0
1622041400000|2021-05-26 15:03:20|4999.3|4999.3|4999.3|4999.3|5000.12|5000.12|4999.3|4999.3|0
1622039250000|2021-05-26 14:27:30|4973.78|4973.78|4973.78|4973.78|4973.78|4973.78|4973.78|4973.78|0
1622041410000|2021-05-26 15:03:30|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|0
1622039260000|2021-05-26 14:27:40|4973.99|4973.99|4974.28|4974.28|4974.28|4974.28|4973.99|4973.99|0
1622041420000|2021-05-26 15:03:40|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|0
1622041430000|2021-05-26 15:03:50|5000.09|5000.09|4998.38|4998.38|5000.09|5000.09|4998.38|4998.38|0
1622039270000|2021-05-26 14:27:50|4975.03|4975.03|4975.26|4975.26|4975.26|4975.26|4975.03|4975.03|0
1622041440000|2021-05-26 15:04:00|4998.14|4998.14|4998.83|4998.83|4998.83|4998.83|4998.14|4998.14|0
1622041450000|2021-05-26 15:04:10|4998.54|4998.54|4998.76|4998.76|4998.83|4998.83|4998.54|4998.54|0
1622039280000|2021-05-26 14:28:00|4975.03|4975.03|4975.24|4975.24|4975.24|4975.24|4974.74|4974.74|0
1622041460000|2021-05-26 15:04:20|4998.54|4998.54|4997.85|4997.85|4998.54|4998.54|4997.85|4997.85|0
1622041470000|2021-05-26 15:04:30|4997.56|4997.56|4997.03|4997.03|4997.56|4997.56|4996.53|4996.53|0
1622039290000|2021-05-26 14:28:10|4975.46|4975.46|4976.04|4976.04|4976.04|4976.04|4975.46|4975.46|0
1622041480000|2021-05-26 15:04:40|4996.79|4996.79|4996.45|4996.45|4996.79|4996.79|4996.45|4996.45|0
1622041490000|2021-05-26 15:04:50|4996.69|4996.69|4996.71|4996.71|4996.93|4996.93|4996.4|4996.4|0
1622039300000|2021-05-26 14:28:20|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|0
1622041500000|2021-05-26 15:05:00|4997|4997|4997.23|4997.23|4997.23|4997.23|4997|4997|0
1622039310000|2021-05-26 14:28:30|4976.76|4976.76|4977.27|4977.27|4977.5|4977.5|4976.76|4976.76|0
1622041510000|2021-05-26 15:05:10|4997.01|4997.01|4997.32|4997.32|4997.32|4997.32|4997.01|4997.01|0
1622039320000|2021-05-26 14:28:40|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|4976.52|0
1622041520000|2021-05-26 15:05:20|4997.03|4997.03|4998.68|4998.68|4998.68|4998.68|4997.03|4997.03|0
1622039330000|2021-05-26 14:28:50|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|4976.5|0
1622041530000|2021-05-26 15:05:30|4998.97|4998.97|5000.04|5000.04|5000.04|5000.04|4998.97|4998.97|0
1622039340000|2021-05-26 14:29:00|4976.48|4976.48|4976.48|4976.48|4976.48|4976.48|4976.48|4976.48|0
1622041540000|2021-05-26 15:05:40|5000.25|5000.25|4998.7|4998.7|5000.25|5000.25|4998.7|4998.7|0
1622039350000|2021-05-26 14:29:10|4976.19|4976.19|4974.49|4974.49|4976.19|4976.19|4974.47|4974.47|0
1622041560000|2021-05-26 15:06:00|4998.49|4998.49|4998.49|4998.49|4998.49|4998.49|4998.49|4998.49|0
1622039360000|2021-05-26 14:29:20|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|0
1622041570000|2021-05-26 15:06:10|4998.7|4998.7|5000.26|5000.26|5000.26|5000.26|4998.7|4998.7|0
1622039370000|2021-05-26 14:29:30|4974.44|4974.44|4974.42|4974.42|4974.95|4974.95|4974.42|4974.42|0
1622041580000|2021-05-26 15:06:20|5000.48|5000.48|5000.48|5000.48|5000.48|5000.48|5000.48|5000.48|0
1622039380000|2021-05-26 14:29:40|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|4974.2|0
1622041590000|2021-05-26 15:06:30|5000.26|5000.26|5000.26|5000.26|5000.26|5000.26|5000.26|5000.26|0
1622039390000|2021-05-26 14:29:50|4974.73|4974.73|4978.04|4978.04|4978.04|4978.04|4974.73|4974.73|0
1622041610000|2021-05-26 15:06:50|5000.02|5000.02|4999.81|4999.81|5000.77|5000.77|4999.59|4999.59|0
1622041620000|2021-05-26 15:07:00|4999.35|4999.35|4999.57|4999.57|4999.57|4999.57|4999.35|4999.35|0
1622039400000|2021-05-26 14:30:00|4978.28|4978.28|4978.25|4978.25|4979.24|4979.24|4978.25|4978.25|0
1622041630000|2021-05-26 15:07:10|4999.28|4999.28|4998.99|4998.99|4999.28|4999.28|4998.99|4998.99|0
1622039410000|2021-05-26 14:30:10|4978.01|4978.01|4980.84|4980.84|4980.84|4980.84|4976.26|4976.26|0
1622041640000|2021-05-26 15:07:20|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|0
1622039420000|2021-05-26 14:30:20|4981.32|4981.32|4980.6|4980.6|4981.97|4981.97|4980.31|4980.31|0
1622041650000|2021-05-26 15:07:30|4999.06|4999.06|5001.22|5001.22|5001.22|5001.22|4999.06|4999.06|0
1622039430000|2021-05-26 14:30:30|4980.82|4980.82|4982.79|4982.79|4982.79|4982.79|4980.82|4980.82|0
1622041660000|2021-05-26 15:07:40|5001.46|5001.46|5001.68|5001.68|5001.68|5001.68|5001.46|5001.46|0
1622039440000|2021-05-26 14:30:40|4982.82|4982.82|4982.1|4982.1|4982.82|4982.82|4982.1|4982.1|0
1622041670000|2021-05-26 15:07:50|5001.7|5001.7|5003.18|5003.18|5003.18|5003.18|5001.7|5001.7|0
1622039450000|2021-05-26 14:30:50|4981.53|4981.53|4981.24|4981.24|4981.53|4981.53|4981.24|4981.24|0
1622041680000|2021-05-26 15:08:00|5002.2|5002.2|5001.24|5001.24|5002.2|5002.2|5001.03|5001.03|0
1622039460000|2021-05-26 14:31:00|4980.16|4980.16|4982.7|4982.7|4982.7|4982.7|4979.68|4979.68|0
1622041690000|2021-05-26 15:08:10|5001.03|5001.03|5001.24|5001.24|5001.24|5001.24|5001.03|5001.03|0
1622039470000|2021-05-26 14:31:10|4982.94|4982.94|4982.66|4982.66|4982.94|4982.94|4982.66|4982.66|0
1622041700000|2021-05-26 15:08:20|5001.46|5001.46|5001.48|5001.48|5001.7|5001.7|5001.46|5001.46|0
1622039480000|2021-05-26 14:31:20|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|4982.63|0
1622041710000|2021-05-26 15:08:30|5001.44|5001.44|5001.43|5001.43|5001.44|5001.44|5001.43|5001.43|0
1622039490000|2021-05-26 14:31:30|4982.87|4982.87|4983.69|4983.69|4983.93|4983.93|4982.87|4982.87|0
1622041720000|2021-05-26 15:08:40|5001.72|5001.72|5001.4|5001.4|5001.72|5001.72|5001.4|5001.4|0
1622039500000|2021-05-26 14:31:40|4983.4|4983.4|4986.01|4986.01|4986.01|4986.01|4983.16|4983.16|0
1622041730000|2021-05-26 15:08:50|5001.64|5001.64|5001.4|5001.4|5001.64|5001.64|5001.4|5001.4|0
1622039510000|2021-05-26 14:31:50|4986.59|4986.59|4988.11|4988.11|4988.11|4988.11|4986.55|4986.55|0
1622041740000|2021-05-26 15:09:00|5001.64|5001.64|5001.75|5001.75|5002.19|5002.19|5001.49|5001.49|0
1622039520000|2021-05-26 14:32:00|4988.08|4988.08|4986.19|4986.19|4988.37|4988.37|4985.54|4985.54|0
1622041750000|2021-05-26 15:09:10|5002.03|5002.03|5001.58|5001.58|5002.03|5002.03|5001.58|5001.58|0
1622039530000|2021-05-26 14:32:10|4986.48|4986.48|4986.19|4986.19|4986.48|4986.48|4985.98|4985.98|0
1622041760000|2021-05-26 15:09:20|5001.05|5001.05|5000.85|5000.85|5001.05|5001.05|5000.33|5000.33|0
1622039540000|2021-05-26 14:32:20|4986.48|4986.48|4986.77|4986.77|4986.77|4986.77|4986.48|4986.48|0
1622041770000|2021-05-26 15:09:30|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|0
1622039550000|2021-05-26 14:32:30|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|4986.48|0
1622041780000|2021-05-26 15:09:40|5000.92|5000.92|5001.64|5001.64|5001.64|5001.64|5000.9|5000.9|0
1622039560000|2021-05-26 14:32:40|4986.05|4986.05|4984.56|4984.56|4986.05|4986.05|4984.56|4984.56|0
1622041790000|2021-05-26 15:09:50|5001.6|5001.6|5001.63|5001.63|5001.84|5001.84|5000.86|5000.86|0
1622039570000|2021-05-26 14:32:50|4985.09|4985.09|4985.71|4985.71|4985.94|4985.94|4985.09|4985.09|0
1622041800000|2021-05-26 15:10:00|5001.39|5001.39|5001.39|5001.39|5001.84|5001.84|5001.15|5001.15|0
1622039580000|2021-05-26 14:33:00|4985.42|4985.42|4983.69|4983.69|4985.42|4985.42|4983.69|4983.69|0
1622041810000|2021-05-26 15:10:10|5000.57|5000.57|5000.37|5000.37|5000.57|5000.57|5000.35|5000.35|0
1622039590000|2021-05-26 14:33:10|4983.23|4983.23|4982.93|4982.93|4983.23|4983.23|4982.93|4982.93|0
1622039600000|2021-05-26 14:33:20|4982.23|4982.23|4981.94|4981.94|4982.23|4982.23|4981.94|4981.94|0
1622041820000|2021-05-26 15:10:20|5000.41|5000.41|5000.19|5000.19|5000.43|5000.43|5000.19|5000.19|0
1622039610000|2021-05-26 14:33:30|4982.18|4982.18|4983.43|4983.43|4983.43|4983.43|4982.18|4982.18|0
1622041830000|2021-05-26 15:10:30|4999.96|4999.96|5000.43|5000.43|5000.65|5000.65|4999.96|4999.96|0
1622039620000|2021-05-26 14:33:40|4983|4983|4983|4983|4983.22|4983.22|4983|4983|0
1622041840000|2021-05-26 15:10:40|5000.22|5000.22|4999.45|4999.45|5000.22|5000.22|4999.45|4999.45|0
1622039630000|2021-05-26 14:33:50|4983.22|4983.22|4981.49|4981.49|4983.22|4983.22|4981.49|4981.49|0
1622041850000|2021-05-26 15:10:50|4999.41|4999.41|5000.18|5000.18|5000.18|5000.18|4999.41|4999.41|0
1622039640000|2021-05-26 14:34:00|4980.56|4980.56|4980.59|4980.59|4980.81|4980.81|4980.08|4980.08|0
1622041860000|2021-05-26 15:11:00|5000.39|5000.39|4999.94|4999.94|5000.39|5000.39|4999.94|4999.94|0
1622039650000|2021-05-26 14:34:10|4980.3|4980.3|4980.61|4980.61|4981.04|4981.04|4980.3|4980.3|0
1622041870000|2021-05-26 15:11:10|4999.36|4999.36|4999.69|4999.69|4999.69|4999.69|4999.36|4999.36|0
1622039660000|2021-05-26 14:34:20|4980.13|4980.13|4980.03|4980.03|4980.56|4980.56|4980.03|4980.03|0
1622041880000|2021-05-26 15:11:20|4999.45|4999.45|4999.47|4999.47|4999.69|4999.69|4999.45|4999.45|0
1622039670000|2021-05-26 14:34:30|4979.78|4979.78|4979.36|4979.36|4979.79|4979.79|4979.36|4979.36|0
1622041890000|2021-05-26 15:11:30|4999.51|4999.51|4998.57|4998.57|4999.8|4999.8|4998.57|4998.57|0
1622039680000|2021-05-26 14:34:40|4979.57|4979.57|4979.52|4979.52|4979.57|4979.57|4979.07|4979.07|0
1622041900000|2021-05-26 15:11:40|4998.56|4998.56|4999.08|4999.08|4999.3|4999.3|4998.56|4998.56|0
1622039690000|2021-05-26 14:34:50|4979.74|4979.74|4980.56|4980.56|4980.56|4980.56|4979.74|4979.74|0
1622041910000|2021-05-26 15:11:50|4998.56|4998.56|4997.83|4997.83|4998.56|4998.56|4997.6|4997.6|0
1622039700000|2021-05-26 14:35:00|4980.58|4980.58|4981.28|4981.28|4981.28|4981.28|4980.58|4980.58|0
1622041920000|2021-05-26 15:12:00|4998.27|4998.27|5000.97|5000.97|5001.46|5001.46|4998.05|4998.05|0
1622039710000|2021-05-26 14:35:10|4981.26|4981.26|4982.46|4982.46|4982.46|4982.46|4981.26|4981.26|0
1622041930000|2021-05-26 15:12:10|5000.73|5000.73|5000.04|5000.04|5000.73|5000.73|5000.04|5000.04|0
1622039720000|2021-05-26 14:35:20|4982.75|4982.75|4981.71|4981.71|4982.75|4982.75|4981.71|4981.71|0
1622041940000|2021-05-26 15:12:20|5000.02|5000.02|4999.01|4999.01|5000.71|5000.71|4999.01|4999.01|0
1622039730000|2021-05-26 14:35:30|4982.46|4982.46|4982.72|4982.72|4982.72|4982.72|4982.46|4982.46|0
1622041950000|2021-05-26 15:12:30|4998.43|4998.43|4998.41|4998.41|4998.43|4998.43|4998.41|4998.41|0
1622039740000|2021-05-26 14:35:40|4983.3|4983.3|4984.07|4984.07|4984.07|4984.07|4983.3|4983.3|0
1622041970000|2021-05-26 15:12:50|4998.39|4998.39|4999.37|4999.37|4999.37|4999.37|4998.39|4998.39|0
1622039750000|2021-05-26 14:35:50|4984.1|4984.1|4984.12|4984.12|4984.12|4984.12|4984.1|4984.1|0
1622041980000|2021-05-26 15:13:00|4999.59|4999.59|4999.18|4999.18|4999.88|4999.88|4999.18|4999.18|0
1622039770000|2021-05-26 14:36:10|4984.1|4984.1|4986.03|4986.03|4986.26|4986.26|4984.1|4984.1|0
1622041990000|2021-05-26 15:13:10|4999.47|4999.47|4999.93|4999.93|4999.93|4999.93|4999.47|4999.47|0
1622039780000|2021-05-26 14:36:20|4986.01|4986.01|4983.5|4983.5|4986.24|4986.24|4983.5|4983.5|0
1622042000000|2021-05-26 15:13:20|5000.19|5000.19|5000.46|5000.46|5000.66|5000.66|5000.17|5000.17|0
1622039790000|2021-05-26 14:36:30|4984.01|4984.01|4984.46|4984.46|4984.46|4984.46|4984.01|4984.01|0
1622042010000|2021-05-26 15:13:30|5000.48|5000.48|5000.39|5000.39|5001.61|5001.61|5000.17|5000.17|0
1622039800000|2021-05-26 14:36:40|4984.7|4984.7|4986.31|4986.31|4986.31|4986.31|4984.7|4984.7|0
1622042020000|2021-05-26 15:13:40|5000.1|5000.1|5000.63|5000.63|5000.63|5000.63|5000.1|5000.1|0
1622039810000|2021-05-26 14:36:50|4986.07|4986.07|4986.88|4986.88|4986.88|4986.88|4985.51|4985.51|0
1622042030000|2021-05-26 15:13:50|5000.84|5000.84|5001.32|5001.32|5001.32|5001.32|5000.84|5000.84|0
1622039820000|2021-05-26 14:37:00|4987.34|4987.34|4986.81|4986.81|4987.79|4987.79|4986.81|4986.81|0
1622042040000|2021-05-26 15:14:00|5001.61|5001.61|5001.08|5001.08|5001.83|5001.83|5001.08|5001.08|0
1622039830000|2021-05-26 14:37:10|4986.23|4986.23|4986.23|4986.23|4986.23|4986.23|4985.99|4985.99|0
1622042050000|2021-05-26 15:14:10|5000.6|5000.6|5000.63|5000.63|5000.63|5000.63|5000.39|5000.39|0
1622039840000|2021-05-26 14:37:20|4986.81|4986.81|4986.59|4986.59|4986.81|4986.81|4986.59|4986.59|0
1622042060000|2021-05-26 15:14:20|5000.39|5000.39|4999.59|4999.59|5000.39|5000.39|4999.59|4999.59|0
1622039850000|2021-05-26 14:37:30|4987.05|4987.05|4987.02|4987.02|4987.05|4987.05|4987.02|4987.02|0
1622042080000|2021-05-26 15:14:40|4998.9|4998.9|4999.12|4999.12|4999.12|4999.12|4998.65|4998.65|0
1622039860000|2021-05-26 14:37:40|4986.78|4986.78|4987.11|4987.11|4987.11|4987.11|4986.78|4986.78|0
1622042090000|2021-05-26 15:14:50|4999.14|4999.14|4999.16|4999.16|4999.16|4999.16|4999.12|4999.12|0
1622039870000|2021-05-26 14:37:50|4986.89|4986.89|4987.64|4987.64|4987.92|4987.92|4986.89|4986.89|0
1622042100000|2021-05-26 15:15:00|4999.4|4999.4|5000.12|5000.12|5000.36|5000.36|4999.4|4999.4|0
1622039880000|2021-05-26 14:38:00|4987.16|4987.16|4985.4|4985.4|4987.16|4987.16|4985.19|4985.19|0
1622042110000|2021-05-26 15:15:10|5000.1|5000.1|4999.73|4999.73|5000.88|5000.88|4999.73|4999.73|0
1622039890000|2021-05-26 14:38:10|4986.27|4986.27|4987.42|4987.42|4987.42|4987.42|4986.27|4986.27|0
1622042120000|2021-05-26 15:15:20|4999.7|4999.7|4997.71|4997.71|4999.7|4999.7|4997.71|4997.71|0
1622039900000|2021-05-26 14:38:20|4987.92|4987.92|4988.21|4988.21|4988.21|4988.21|4987.92|4987.92|0
1622042130000|2021-05-26 15:15:30|4997.69|4997.69|4998.16|4998.16|4998.16|4998.16|4997.69|4997.69|0
1622039910000|2021-05-26 14:38:30|4987.92|4987.92|4990.4|4990.4|4990.4|4990.4|4987.92|4987.92|0
1622042140000|2021-05-26 15:15:40|4998.45|4998.45|4995.63|4995.63|4998.45|4998.45|4995.63|4995.63|0
1622039920000|2021-05-26 14:38:40|4990.11|4990.11|4991.05|4991.05|4991.05|4991.05|4990.11|4990.11|0
1622042160000|2021-05-26 15:16:00|4995.59|4995.59|4995.99|4995.99|4996.23|4996.23|4995.56|4995.56|0
1622039930000|2021-05-26 14:38:50|4991.34|4991.34|4992.8|4992.8|4992.8|4992.8|4991.34|4991.34|0
1622042170000|2021-05-26 15:16:10|4995.97|4995.97|4995.76|4995.76|4995.97|4995.97|4995.76|4995.76|0
1622039940000|2021-05-26 14:39:00|4993.09|4993.09|4993.92|4993.92|4993.92|4993.92|4993.07|4993.07|0
1622042180000|2021-05-26 15:16:20|4995.79|4995.79|4995.54|4995.54|4995.79|4995.79|4995.54|4995.54|0
1622039950000|2021-05-26 14:39:10|4994.21|4994.21|4994.47|4994.47|4994.47|4994.47|4994.21|4994.21|0
1622042190000|2021-05-26 15:16:30|4995.48|4995.48|4996|4996|4996|4996|4995.47|4995.47|0
1622039960000|2021-05-26 14:39:20|4994.71|4994.71|4995.19|4995.19|4995.67|4995.67|4994.71|4994.71|0
1622042200000|2021-05-26 15:16:40|4995.96|4995.96|4996.15|4996.15|4996.39|4996.39|4995.94|4995.94|0
1622039970000|2021-05-26 14:39:30|4994.9|4994.9|4993.72|4993.72|4994.9|4994.9|4993.43|4993.43|0
1622042210000|2021-05-26 15:16:50|4996.37|4996.37|4996.71|4996.71|4996.71|4996.71|4996.37|4996.37|0
1622039980000|2021-05-26 14:39:40|4993.43|4993.43|4993.43|4993.43|4993.43|4993.43|4993.43|4993.43|0
1622042220000|2021-05-26 15:17:00|4997|4997|4996.96|4996.96|4997|4997|4996.96|4996.96|0
1622039990000|2021-05-26 14:39:50|4993.22|4993.22|4993.89|4993.89|4993.89|4993.89|4992.69|4992.69|0
1622042230000|2021-05-26 15:17:10|4996.94|4996.94|4997.38|4997.38|4997.38|4997.38|4996.92|4996.92|0
1622040000000|2021-05-26 14:40:00|4994.18|4994.18|4995.39|4995.39|4995.41|4995.41|4994.16|4994.16|0
1622042240000|2021-05-26 15:17:20|4997.16|4997.16|4995.41|4995.41|4997.16|4997.16|4995.41|4995.41|0
1622040010000|2021-05-26 14:40:10|4995.41|4995.41|4995.93|4995.93|4995.93|4995.93|4995.41|4995.41|0
1622042250000|2021-05-26 15:17:30|4995.2|4995.2|4995.36|4995.36|4995.43|4995.43|4995.2|4995.2|0
1622040020000|2021-05-26 14:40:20|4995.64|4995.64|4996.15|4996.15|4996.15|4996.15|4995.64|4995.64|0
1622042260000|2021-05-26 15:17:40|4995.4|4995.4|4995.43|4995.43|4995.45|4995.45|4995.4|4995.4|0
1622040030000|2021-05-26 14:40:30|4996.39|4996.39|4996.39|4996.39|4996.39|4996.39|4995.93|4995.93|0
1622042280000|2021-05-26 15:18:00|4995.19|4995.19|4995.43|4995.43|4995.67|4995.67|4995.19|4995.19|0
1622040040000|2021-05-26 14:40:40|4996.1|4996.1|4995.88|4995.88|4996.1|4996.1|4995.67|4995.67|0
1622042290000|2021-05-26 15:18:10|4995.21|4995.21|4995.25|4995.25|4995.25|4995.25|4995.21|4995.21|0
1622040050000|2021-05-26 14:40:50|4995.38|4995.38|4994.16|4994.16|4995.38|4995.38|4994.16|4994.16|0
1622042300000|2021-05-26 15:18:20|4995.27|4995.27|4994.36|4994.36|4995.56|4995.56|4994.36|4994.36|0
1622040060000|2021-05-26 14:41:00|4994.37|4994.37|4994.37|4994.37|4994.37|4994.37|4994.37|4994.37|0
1622042310000|2021-05-26 15:18:30|4994.79|4994.79|4995.81|4995.81|4995.82|4995.82|4994.79|4994.79|0
1622040070000|2021-05-26 14:41:10|4994.61|4994.61|4994.47|4994.47|4995.43|4995.43|4994.47|4994.47|0
1622042320000|2021-05-26 15:18:40|4995.84|4995.84|4996.11|4996.11|4996.59|4996.59|4995.84|4995.84|0
1622040080000|2021-05-26 14:41:20|4994.18|4994.18|4991.57|4991.57|4994.18|4994.18|4991.57|4991.57|0
1622042330000|2021-05-26 15:18:50|4996.12|4996.12|4997.78|4997.78|4997.78|4997.78|4996.12|4996.12|0
1622040090000|2021-05-26 14:41:30|4991.79|4991.79|4992.27|4992.27|4992.27|4992.27|4991.79|4991.79|0
1622042340000|2021-05-26 15:19:00|4998.07|4998.07|5000.2|5000.2|5000.2|5000.2|4998.07|4998.07|0
1622040100000|2021-05-26 14:41:40|4991.98|4991.98|4991.74|4991.74|4991.98|4991.98|4991.74|4991.74|0
1622042350000|2021-05-26 15:19:10|4999.74|4999.74|4999.02|4999.02|4999.74|4999.74|4999.02|4999.02|0
1622040110000|2021-05-26 14:41:50|4991.52|4991.52|4991.28|4991.28|4991.52|4991.52|4991.28|4991.28|0
1622042360000|2021-05-26 15:19:20|4998.54|4998.54|4997.8|4997.8|4998.54|4998.54|4997.8|4997.8|0
1622040120000|2021-05-26 14:42:00|4990.78|4990.78|4990.23|4990.23|4990.78|4990.78|4990.04|4990.04|0
1622042380000|2021-05-26 15:19:40|4998.04|4998.04|4998.49|4998.49|4998.49|4998.49|4998.04|4998.04|0
1622040130000|2021-05-26 14:42:10|4990.26|4990.26|4990.26|4990.26|4990.78|4990.78|4990.26|4990.26|0
1622042390000|2021-05-26 15:19:50|4998.73|4998.73|4999.02|4999.02|4999.02|4999.02|4998.73|4998.73|0
1622040140000|2021-05-26 14:42:20|4990.5|4990.5|4990.33|4990.33|4991.24|4991.24|4990.28|4990.28|0
1622042400000|2021-05-26 15:20:00|4998.73|4998.73|4999.76|4999.76|4999.81|4999.81|4998.73|4998.73|0
1622040150000|2021-05-26 14:42:30|4990.54|4990.54|4991.05|4991.05|4991.05|4991.05|4990.54|4990.54|0
1622042410000|2021-05-26 15:20:10|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|0
1622042420000|2021-05-26 15:20:20|4999.52|4999.52|4998.78|4998.78|4999.52|4999.52|4998.78|4998.78|0
1622042430000|2021-05-26 15:20:30|4998.81|4998.81|4998.57|4998.57|4998.81|4998.81|4998.36|4998.36|0
1622042440000|2021-05-26 15:20:40|4998.55|4998.55|4998.23|4998.23|4998.55|4998.55|4998.23|4998.23|0
1622040160000|2021-05-26 14:42:40|4991.09|4991.09|4990.87|4990.87|4991.09|4991.09|4990.87|4990.87|0
1622042450000|2021-05-26 15:20:50|4998.68|4998.68|4998.97|4998.97|4999.21|4999.21|4998.68|4998.68|0
1622040180000|2021-05-26 14:43:00|4990.58|4990.58|4989.23|4989.23|4990.58|4990.58|4989.02|4989.02|0
1622042460000|2021-05-26 15:21:00|4998.73|4998.73|4998.73|4998.73|4998.73|4998.73|4998.52|4998.52|0
1622040190000|2021-05-26 14:43:10|4988.94|4988.94|4988.67|4988.67|4988.94|4988.94|4988.67|4988.67|0
1622042470000|2021-05-26 15:21:10|4998.52|4998.52|4997.46|4997.46|4998.52|4998.52|4997.46|4997.46|0
1622040200000|2021-05-26 14:43:20|4988.02|4988.02|4987.79|4987.79|4988.24|4988.24|4987.32|4987.32|0
1622042480000|2021-05-26 15:21:20|4997.25|4997.25|4998.17|4998.17|4998.24|4998.24|4997.25|4997.25|0
1622040210000|2021-05-26 14:43:30|4987.1|4987.1|4989.07|4989.07|4989.07|4989.07|4987.1|4987.1|0
1622042490000|2021-05-26 15:21:30|4998.46|4998.46|4998.41|4998.41|4999.15|4999.15|4998.41|4998.41|0
1622040220000|2021-05-26 14:43:40|4988.61|4988.61|4987.79|4987.79|4988.61|4988.61|4987.79|4987.79|0
1622042500000|2021-05-26 15:21:40|4998.62|4998.62|4998.89|4998.89|4998.91|4998.91|4998.62|4998.62|0
1622040230000|2021-05-26 14:43:50|4987.51|4987.51|4987.51|4987.51|4987.51|4987.51|4987.51|4987.51|0
1622042510000|2021-05-26 15:21:50|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|0
1622040240000|2021-05-26 14:44:00|4987.29|4987.29|4985.74|4985.74|4987.29|4987.29|4985.74|4985.74|0
1622042520000|2021-05-26 15:22:00|4998.39|4998.39|4998.4|4998.4|4998.4|4998.4|4998.39|4998.39|0
1622040250000|2021-05-26 14:44:10|4986.22|4986.22|4985.47|4985.47|4986.22|4986.22|4985.18|4985.18|0
1622042530000|2021-05-26 15:22:10|4998.69|4998.69|4998.17|4998.17|4998.69|4998.69|4997.71|4997.71|0
1622040260000|2021-05-26 14:44:20|4985.71|4985.71|4986.14|4986.14|4986.14|4986.14|4985.71|4985.71|0
1622042540000|2021-05-26 15:22:20|4997.93|4997.93|4997.92|4997.92|4998.19|4998.19|4997.49|4997.49|0
1622040270000|2021-05-26 14:44:30|4985.69|4985.69|4985.69|4985.69|4985.69|4985.69|4985.69|4985.69|0
1622042550000|2021-05-26 15:22:30|4997.9|4997.9|4998.36|4998.36|4998.36|4998.36|4997.9|4997.9|0
1622040280000|2021-05-26 14:44:40|4985.11|4985.11|4985.11|4985.11|4985.11|4985.11|4985.11|4985.11|0
1622042580000|2021-05-26 15:23:00|4998.12|4998.12|4998.12|4998.12|4998.12|4998.12|4998.12|4998.12|0
1622040290000|2021-05-26 14:44:50|4984.87|4984.87|4984.91|4984.91|4985.11|4985.11|4984.87|4984.87|0
1622042600000|2021-05-26 15:23:20|4997.66|4997.66|4997.66|4997.66|4997.66|4997.66|4997.45|4997.45|0
1622042610000|2021-05-26 15:23:30|4997.88|4997.88|4997.66|4997.66|4997.88|4997.88|4997.66|4997.66|0
1622040300000|2021-05-26 14:45:00|4985.2|4985.2|4987.94|4987.94|4987.94|4987.94|4985.2|4985.2|0
1622042620000|2021-05-26 15:23:40|4998.09|4998.09|4997.9|4997.9|4998.57|4998.57|4997.9|4997.9|0
1622040310000|2021-05-26 14:45:10|4987.46|4987.46|4989.21|4989.21|4989.21|4989.21|4987.46|4987.46|0
1622042630000|2021-05-26 15:23:50|4997.66|4997.66|4998.63|4998.63|4998.63|4998.63|4997.66|4997.66|0
1622040320000|2021-05-26 14:45:20|4989.24|4989.24|4989.33|4989.33|4989.33|4989.33|4989.24|4989.24|0
1622042640000|2021-05-26 15:24:00|4998.84|4998.84|4998.57|4998.57|4998.84|4998.84|4998.55|4998.55|0
1622040330000|2021-05-26 14:45:30|4989.57|4989.57|4989.57|4989.57|4989.57|4989.57|4989.57|4989.57|0
1622042660000|2021-05-26 15:24:20|4998.59|4998.59|4997.96|4997.96|4998.87|4998.87|4997.96|4997.96|0
1622040340000|2021-05-26 14:45:40|4989.86|4989.86|4989.99|4989.99|4990.31|4990.31|4989.86|4989.86|0
1622042670000|2021-05-26 15:24:30|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|0
1622040350000|2021-05-26 14:45:50|4990.28|4990.28|4989.99|4989.99|4990.28|4990.28|4989.99|4989.99|0
1622042680000|2021-05-26 15:24:40|4998.1|4998.1|4999.08|4999.08|4999.08|4999.08|4997.88|4997.88|0
1622040360000|2021-05-26 14:46:00|4990.28|4990.28|4992.2|4992.2|4992.2|4992.2|4990.28|4990.28|0
1622042690000|2021-05-26 15:24:50|4998.61|4998.61|4997.22|4997.22|4998.61|4998.61|4997.22|4997.22|0
1622040370000|2021-05-26 14:46:10|4991.99|4991.99|4992|4992|4992.23|4992.23|4991.48|4991.48|0
1622042700000|2021-05-26 15:25:00|4997.51|4997.51|4997.67|4997.67|4998.15|4998.15|4997.38|4997.38|0
1622040390000|2021-05-26 14:46:30|4992.48|4992.48|4993.79|4993.79|4993.79|4993.79|4992.48|4992.48|0
1622042710000|2021-05-26 15:25:10|4997.64|4997.64|4998.12|4998.12|4998.12|4998.12|4997.59|4997.59|0
1622040400000|2021-05-26 14:46:40|4994.51|4994.51|4999.58|4999.58|5001.28|5001.28|4994.51|4994.51|0
1622042720000|2021-05-26 15:25:20|4997.88|4997.88|4997.14|4997.14|4997.88|4997.88|4997.14|4997.14|0
1622040410000|2021-05-26 14:46:50|4999.79|4999.79|4999.75|4999.75|5000.78|5000.78|4999.75|4999.75|0
1622042730000|2021-05-26 15:25:30|4996.66|4996.66|4995.63|4995.63|4996.88|4996.88|4995.63|4995.63|0
1622040420000|2021-05-26 14:47:00|4999.31|4999.31|4999.29|4999.29|4999.34|4999.34|4997.97|4997.97|0
1622042740000|2021-05-26 15:25:40|4995.85|4995.85|4996.85|4996.85|4996.85|4996.85|4995.85|4995.85|0
1622040430000|2021-05-26 14:47:10|4999.98|4999.98|4999.58|4999.58|5000.47|5000.47|4999.58|4999.58|0
1622042750000|2021-05-26 15:25:50|4996.87|4996.87|4997.09|4997.09|4997.09|4997.09|4996.87|4996.87|0
1622040440000|2021-05-26 14:47:20|4999.87|4999.87|5000.54|5000.54|5000.61|5000.61|4999.87|4999.87|0
1622042760000|2021-05-26 15:26:00|4996.61|4996.61|4996.39|4996.39|4996.61|4996.61|4996.39|4996.39|0
1622040450000|2021-05-26 14:47:30|5000.32|5000.32|5000.32|5000.32|5000.78|5000.78|5000.32|5000.32|0
1622042780000|2021-05-26 15:26:20|4996.44|4996.44|4996.95|4996.95|4997.18|4997.18|4996.44|4996.44|0
1622040460000|2021-05-26 14:47:40|5000.03|5000.03|5000.03|5000.03|5000.25|5000.25|5000.03|5000.03|0
1622042790000|2021-05-26 15:26:30|4997.23|4997.23|4996.25|4996.25|4997.23|4997.23|4995.96|4995.96|0
1622040470000|2021-05-26 14:47:50|4999.79|4999.79|4999.79|4999.79|4999.79|4999.79|4999.79|4999.79|0
1622042800000|2021-05-26 15:26:40|4996.49|4996.49|4996.73|4996.73|4996.73|4996.73|4996.49|4996.49|0
1622040480000|2021-05-26 14:48:00|4999.81|4999.81|5000.79|5000.79|5000.79|5000.79|4999.81|4999.81|0
1622042810000|2021-05-26 15:26:50|4996.94|4996.94|4996.94|4996.94|4996.94|4996.94|4996.94|4996.94|0
1622040490000|2021-05-26 14:48:10|5000.56|5000.56|4999.36|4999.36|5000.56|5000.56|4999.36|4999.36|0
1622042820000|2021-05-26 15:27:00|4997.16|4997.16|4998.69|4998.69|4998.69|4998.69|4997.16|4997.16|0
1622040500000|2021-05-26 14:48:20|4999.07|4999.07|4999.09|4999.09|4999.09|4999.09|4998.85|4998.85|0
1622042830000|2021-05-26 15:27:10|4998.93|4998.93|4998.98|4998.98|4999.71|4999.71|4998.9|4998.9|0
1622040510000|2021-05-26 14:48:30|4998.85|4998.85|4999.31|4999.31|4999.31|4999.31|4998.85|4998.85|0
1622042840000|2021-05-26 15:27:20|4998.75|4998.75|4998.75|4998.75|4998.75|4998.75|4998.75|4998.75|0
1622040520000|2021-05-26 14:48:40|4999.02|4999.02|4997.82|4997.82|4999.02|4999.02|4997.82|4997.82|0
1622042870000|2021-05-26 15:27:50|4998.76|4998.76|4998.74|4998.74|4998.98|4998.98|4998.74|4998.74|0
1622040530000|2021-05-26 14:48:50|4997.58|4997.58|4997.58|4997.58|4997.58|4997.58|4997.58|4997.58|0
1622042880000|2021-05-26 15:28:00|4998.52|4998.52|4999.63|4999.63|4999.67|4999.67|4998.52|4998.52|0
1622040540000|2021-05-26 14:49:00|4996.84|4996.84|4995.6|4995.6|4996.84|4996.84|4995.31|4995.31|0
1622042890000|2021-05-26 15:28:10|4999.92|4999.92|4998.48|4998.48|5000.17|5000.17|4998.48|4998.48|0
1622040550000|2021-05-26 14:49:10|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|4994.88|0
1622042900000|2021-05-26 15:28:20|4998.7|4998.7|5000.65|5000.65|5000.65|5000.65|4998.7|4998.7|0
1622040560000|2021-05-26 14:49:20|4995.17|4995.17|4995.63|4995.63|4995.63|4995.63|4995.17|4995.17|0
1622042910000|2021-05-26 15:28:30|5000.41|5000.41|5000.41|5000.41|5000.41|5000.41|5000.41|5000.41|0
1622040570000|2021-05-26 14:49:30|4995.84|4995.84|4995.82|4995.82|4996.13|4996.13|4995.82|4995.82|0
1622042920000|2021-05-26 15:28:40|4999.93|4999.93|5000.41|5000.41|5000.41|5000.41|4999.71|4999.71|0
1622040580000|2021-05-26 14:49:40|4995.61|4995.61|4994.72|4994.72|4995.61|4995.61|4994.48|4994.48|0
1622042930000|2021-05-26 15:28:50|5000.17|5000.17|5000.86|5000.86|5000.86|5000.86|5000.17|5000.17|0
1622042940000|2021-05-26 15:29:00|5001.15|5001.15|5001.87|5001.87|5002.16|5002.16|5001.15|5001.15|0
1622040590000|2021-05-26 14:49:50|4994.67|4994.67|4994.86|4994.86|4994.86|4994.86|4994.43|4994.43|0
1622042950000|2021-05-26 15:29:10|5001.58|5001.58|5000.42|5000.42|5001.62|5001.62|5000.42|5000.42|0
1622040600000|2021-05-26 14:50:00|4995.1|4995.1|4995.89|4995.89|4996.61|4996.61|4995.1|4995.1|0
1622042960000|2021-05-26 15:29:20|5000.64|5000.64|5001.38|5001.38|5001.38|5001.38|5000.42|5000.42|0
1622040610000|2021-05-26 14:50:10|4996.18|4996.18|4994.88|4994.88|4996.39|4996.39|4994.88|4994.88|0
1622042970000|2021-05-26 15:29:30|5001.67|5001.67|5002.17|5002.17|5002.38|5002.38|5001.67|5001.67|0
1622040620000|2021-05-26 14:50:20|4994.16|4994.16|4993.17|4993.17|4994.16|4994.16|4992.91|4992.91|0
1622042980000|2021-05-26 15:29:40|5001.69|5001.69|5002.6|5002.6|5002.62|5002.62|5001.69|5001.69|0
1622040630000|2021-05-26 14:50:30|4993.98|4993.98|4993|4993|4994.2|4994.2|4993|4993|0
1622042990000|2021-05-26 15:29:50|5002.64|5002.64|5001.43|5001.43|5002.64|5002.64|5001.21|5001.21|0
1622040640000|2021-05-26 14:50:40|4993.22|4993.22|4992.42|4992.42|4993.22|4993.22|4992.18|4992.18|0
1622040650000|2021-05-26 14:50:50|4992.71|4992.71|4993.38|4993.38|4993.38|4993.38|4992.71|4992.71|0
1622040660000|2021-05-26 14:51:00|4993.17|4993.17|4992.88|4992.88|4993.17|4993.17|4992.88|4992.88|0
1622040670000|2021-05-26 14:51:10|4992.64|4992.64|4991.66|4991.66|4992.64|4992.64|4991.22|4991.22|0
1622040680000|2021-05-26 14:51:20|4991.89|4991.89|4991.89|4991.89|4991.89|4991.89|4991.89|4991.89|0
1622040690000|2021-05-26 14:51:30|4991.46|4991.46|4990.72|4990.72|4991.46|4991.46|4990.5|4990.5|0
1622040700000|2021-05-26 14:51:40|4990.48|4990.48|4990.44|4990.44|4990.48|4990.48|4990.44|4990.44|0
1622040720000|2021-05-26 14:52:00|4990.2|4990.2|4989.18|4989.18|4990.2|4990.2|4988.47|4988.47|0
1622040730000|2021-05-26 14:52:10|4988.89|4988.89|4989.16|4989.16|4989.16|4989.16|4988.87|4988.87|0
1622040740000|2021-05-26 14:52:20|4989.4|4989.4|4990.14|4990.14|4990.14|4990.14|4989.4|4989.4|0
1622040750000|2021-05-26 14:52:30|4990.36|4990.36|4990.54|4990.54|4990.6|4990.6|4990.36|4990.36|0
1622040760000|2021-05-26 14:52:40|4990.56|4990.56|4990.49|4990.49|4991.01|4991.01|4989.14|4989.14|0
1622040770000|2021-05-26 14:52:50|4990.47|4990.47|4989.51|4989.51|4990.47|4990.47|4989.51|4989.51|0
1622040780000|2021-05-26 14:53:00|4989.08|4989.08|4989.03|4989.03|4989.08|4989.08|4988.74|4988.74|0
1622040790000|2021-05-26 14:53:10|4988.81|4988.81|4988.79|4988.79|4988.81|4988.81|4988.79|4988.79|0
1622040800000|2021-05-26 14:53:20|4988.78|4988.78|4988.81|4988.81|4988.81|4988.81|4988.78|4988.78|0
1622040810000|2021-05-26 14:53:30|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|4988.79|0
1622040820000|2021-05-26 14:53:40|4989.08|4989.08|4989.54|4989.54|4990.26|4990.26|4989.08|4989.08|0
1622040830000|2021-05-26 14:53:50|4989.52|4989.52|4990.77|4990.77|4990.77|4990.77|4989.52|4989.52|0
1622040840000|2021-05-26 14:54:00|4990.53|4990.53|4989.59|4989.59|4990.53|4990.53|4989.59|4989.59|0
1622040850000|2021-05-26 14:54:10|4989.37|4989.37|4989.55|4989.55|4989.55|4989.55|4989.09|4989.09|0
1622040860000|2021-05-26 14:54:20|4989.84|4989.84|4990.08|4990.08|4990.08|4990.08|4989.84|4989.84|0
1622040870000|2021-05-26 14:54:30|4990.37|4990.37|4990.17|4990.17|4991.13|4991.13|4990.17|4990.17|0
1622040880000|2021-05-26 14:54:40|4990.38|4990.38|4990.33|4990.33|4990.86|4990.86|4990.33|4990.33|0
1622040890000|2021-05-26 14:54:50|4990.62|4990.62|4989.88|4989.88|4990.62|4990.62|4989.88|4989.88|0
1622040900000|2021-05-26 14:55:00|4989.89|4989.89|4989.75|4989.75|4991.21|4991.21|4989.46|4989.46|0
1622040910000|2021-05-26 14:55:10|4990.04|4990.04|4991.52|4991.52|4991.52|4991.52|4990.04|4990.04|0
1622040920000|2021-05-26 14:55:20|4991.97|4991.97|4993.2|4993.2|4993.2|4993.2|4991.97|4991.97|0
1622040930000|2021-05-26 14:55:30|4993.63|4993.63|4993.22|4993.22|4993.63|4993.63|4993.2|4993.2|0
1622040940000|2021-05-26 14:55:40|4992.93|4992.93|4992.71|4992.71|4992.93|4992.93|4992.71|4992.71|0
1622040950000|2021-05-26 14:55:50|4992.49|4992.49|4990.96|4990.96|4992.49|4992.49|4990.96|4990.96|0
1622040960000|2021-05-26 14:56:00|4991.2|4991.2|4991.42|4991.42|4991.42|4991.42|4991.2|4991.2|0
1622040970000|2021-05-26 14:56:10|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|4991.7|0
1622040980000|2021-05-26 14:56:20|4991.49|4991.49|4992.31|4992.31|4992.31|4992.31|4991.49|4991.49|0
1622040990000|2021-05-26 14:56:30|4992.59|4992.59|4994.23|4994.23|4994.23|4994.23|4992.59|4992.59|0
1622041000000|2021-05-26 14:56:40|4994.46|4994.46|4994.26|4994.26|4994.5|4994.5|4994.26|4994.26|0
1622041010000|2021-05-26 14:56:50|4994.5|4994.5|4994.5|4994.5|4994.5|4994.5|4994.5|4994.5|0
1622041020000|2021-05-26 14:57:00|4994.96|4994.96|4997.51|4997.51|4997.51|4997.51|4994.96|4994.96|0
1622041030000|2021-05-26 14:57:10|4997.99|4997.99|4997.08|4997.08|4998.2|4998.2|4997.08|4997.08|0
1622041040000|2021-05-26 14:57:20|4997.09|4997.09|4997.31|4997.31|4998.27|4998.27|4997.09|4997.09|0
1622041050000|2021-05-26 14:57:30|4997.98|4997.98|4998.72|4998.72|4998.72|4998.72|4997.98|4997.98|0
1622041060000|2021-05-26 14:57:40|4998.96|4998.96|5000.11|5000.11|5000.11|5000.11|4998.96|4998.96|0
1622041070000|2021-05-26 14:57:50|5000.4|5000.4|5001.58|5001.58|5001.58|5001.58|5000.4|5000.4|0
1622041080000|2021-05-26 14:58:00|5001.82|5001.82|5000.62|5000.62|5001.89|5001.89|5000.62|5000.62|0
1622041090000|2021-05-26 14:58:10|5001.05|5001.05|5002.03|5002.03|5002.99|5002.99|5001.05|5001.05|0
1622041100000|2021-05-26 14:58:20|5002.92|5002.92|5003.25|5003.25|5003.25|5003.25|5002.49|5002.49|0
1622041110000|2021-05-26 14:58:30|5002.82|5002.82|5001.5|5001.5|5002.82|5002.82|5001.5|5001.5|0
1622041120000|2021-05-26 14:58:40|5001.98|5001.98|5001.8|5001.8|5002.21|5002.21|5001.76|5001.76|0
1622041130000|2021-05-26 14:58:50|5001.51|5001.51|5002.47|5002.47|5002.47|5002.47|5001.51|5001.51|0
1622041140000|2021-05-26 14:59:00|5002.25|5002.25|5002.54|5002.54|5003.45|5003.45|5002.25|5002.25|0
1622041150000|2021-05-26 14:59:10|5002.76|5002.76|5003.45|5003.45|5003.91|5003.91|5002.76|5002.76|0
1622041160000|2021-05-26 14:59:20|5003.69|5003.69|5001.8|5001.8|5004.94|5004.94|5001.8|5001.8|0
1622041180000|2021-05-26 14:59:40|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|5002.23|0
1622041190000|2021-05-26 14:59:50|5002.01|5002.01|5002.84|5002.84|5002.84|5002.84|5002.01|5002.01|0
1622041200000|2021-05-26 15:00:00|5002.86|5002.86|5002.53|5002.53|5003.55|5003.55|5002.53|5002.53|0
1622041210000|2021-05-26 15:00:10|5002.31|5002.31|5002.53|5002.53|5002.53|5002.53|5002.07|5002.07|0
1622041220000|2021-05-26 15:00:20|5001.83|5001.83|5001.86|5001.86|5002.07|5002.07|5001.83|5001.83|0
1622041230000|2021-05-26 15:00:30|5001.62|5001.62|5001.33|5001.33|5001.62|5001.62|5000.87|5000.87|0
1622041240000|2021-05-26 15:00:40|5000.85|5000.85|5000.13|5000.13|5000.85|5000.85|5000.13|5000.13|0
1622041250000|2021-05-26 15:00:50|5000.11|5000.11|4999.42|4999.42|5000.11|5000.11|4999.42|4999.42|0
1622041260000|2021-05-26 15:01:00|4999.63|4999.63|5001.41|5001.41|5001.63|5001.63|4999.63|4999.63|0
1622041270000|2021-05-26 15:01:10|5001.44|5001.44|5000.9|5000.9|5001.65|5001.65|5000.9|5000.9|0
1622041280000|2021-05-26 15:01:20|5000.89|5000.89|5001.18|5001.18|5001.18|5001.18|5000.89|5000.89|0
1622041290000|2021-05-26 15:01:30|5001.39|5001.39|5001.34|5001.34|5001.68|5001.68|5001.34|5001.34|0
1622041300000|2021-05-26 15:01:40|5001.1|5001.1|5001.61|5001.61|5001.61|5001.61|5001.1|5001.1|0
1622041310000|2021-05-26 15:01:50|5000.92|5000.92|5000.17|5000.17|5000.92|5000.92|5000.17|5000.17|0
1622041320000|2021-05-26 15:02:00|4999.96|4999.96|5001.37|5001.37|5001.37|5001.37|4999.67|4999.67|0
1622041330000|2021-05-26 15:02:10|5000.8|5000.8|5000.28|5000.28|5000.8|5000.8|5000.28|5000.28|0
1622041340000|2021-05-26 15:02:20|5000.57|5000.57|5000.59|5000.59|5001.05|5001.05|5000.57|5000.57|0
1622041350000|2021-05-26 15:02:30|5000.83|5000.83|4999.85|4999.85|5000.83|5000.83|4999.63|4999.63|0
1622041360000|2021-05-26 15:02:40|5000.07|5000.07|5000.07|5000.07|5000.29|5000.29|5000.07|5000.07|0
1622041370000|2021-05-26 15:02:50|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|0
1622041380000|2021-05-26 15:03:00|5000.26|5000.26|4999.3|4999.3|5000.26|5000.26|4999.09|4999.09|0
1622041390000|2021-05-26 15:03:10|4999.09|4999.09|4999.09|4999.09|4999.09|4999.09|4999.09|4999.09|0
1622041400000|2021-05-26 15:03:20|4999.3|4999.3|4999.3|4999.3|5000.12|5000.12|4999.3|4999.3|0
1622041410000|2021-05-26 15:03:30|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|4999.59|0
1622041420000|2021-05-26 15:03:40|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|4999.81|0
1622041430000|2021-05-26 15:03:50|5000.09|5000.09|4998.38|4998.38|5000.09|5000.09|4998.38|4998.38|0
1622041440000|2021-05-26 15:04:00|4998.14|4998.14|4998.83|4998.83|4998.83|4998.83|4998.14|4998.14|0
1622041450000|2021-05-26 15:04:10|4998.54|4998.54|4998.76|4998.76|4998.83|4998.83|4998.54|4998.54|0
1622041460000|2021-05-26 15:04:20|4998.54|4998.54|4997.85|4997.85|4998.54|4998.54|4997.85|4997.85|0
1622041470000|2021-05-26 15:04:30|4997.56|4997.56|4997.03|4997.03|4997.56|4997.56|4996.53|4996.53|0
1622041480000|2021-05-26 15:04:40|4996.79|4996.79|4996.45|4996.45|4996.79|4996.79|4996.45|4996.45|0
1622041490000|2021-05-26 15:04:50|4996.69|4996.69|4996.71|4996.71|4996.93|4996.93|4996.4|4996.4|0
1622041500000|2021-05-26 15:05:00|4997|4997|4997.23|4997.23|4997.23|4997.23|4997|4997|0
1622041510000|2021-05-26 15:05:10|4997.01|4997.01|4997.32|4997.32|4997.32|4997.32|4997.01|4997.01|0
1622041520000|2021-05-26 15:05:20|4997.03|4997.03|4998.68|4998.68|4998.68|4998.68|4997.03|4997.03|0
1622041530000|2021-05-26 15:05:30|4998.97|4998.97|5000.04|5000.04|5000.04|5000.04|4998.97|4998.97|0
1622041540000|2021-05-26 15:05:40|5000.25|5000.25|4998.7|4998.7|5000.25|5000.25|4998.7|4998.7|0
1622041560000|2021-05-26 15:06:00|4998.49|4998.49|4998.49|4998.49|4998.49|4998.49|4998.49|4998.49|0
1622041570000|2021-05-26 15:06:10|4998.7|4998.7|5000.26|5000.26|5000.26|5000.26|4998.7|4998.7|0
1622041580000|2021-05-26 15:06:20|5000.48|5000.48|5000.48|5000.48|5000.48|5000.48|5000.48|5000.48|0
1622041590000|2021-05-26 15:06:30|5000.26|5000.26|5000.26|5000.26|5000.26|5000.26|5000.26|5000.26|0
1622041610000|2021-05-26 15:06:50|5000.02|5000.02|4999.81|4999.81|5000.77|5000.77|4999.59|4999.59|0
1622041620000|2021-05-26 15:07:00|4999.35|4999.35|4999.57|4999.57|4999.57|4999.57|4999.35|4999.35|0
1622041630000|2021-05-26 15:07:10|4999.28|4999.28|4998.99|4998.99|4999.28|4999.28|4998.99|4998.99|0
1622041640000|2021-05-26 15:07:20|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|4998.77|0
1622041650000|2021-05-26 15:07:30|4999.06|4999.06|5001.22|5001.22|5001.22|5001.22|4999.06|4999.06|0
1622041660000|2021-05-26 15:07:40|5001.46|5001.46|5001.68|5001.68|5001.68|5001.68|5001.46|5001.46|0
1622041670000|2021-05-26 15:07:50|5001.7|5001.7|5003.18|5003.18|5003.18|5003.18|5001.7|5001.7|0
1622041680000|2021-05-26 15:08:00|5002.2|5002.2|5001.24|5001.24|5002.2|5002.2|5001.03|5001.03|0
1622041690000|2021-05-26 15:08:10|5001.03|5001.03|5001.24|5001.24|5001.24|5001.24|5001.03|5001.03|0
1622041700000|2021-05-26 15:08:20|5001.46|5001.46|5001.48|5001.48|5001.7|5001.7|5001.46|5001.46|0
1622041710000|2021-05-26 15:08:30|5001.44|5001.44|5001.43|5001.43|5001.44|5001.44|5001.43|5001.43|0
1622041720000|2021-05-26 15:08:40|5001.72|5001.72|5001.4|5001.4|5001.72|5001.72|5001.4|5001.4|0
1622041730000|2021-05-26 15:08:50|5001.64|5001.64|5001.4|5001.4|5001.64|5001.64|5001.4|5001.4|0
1622041740000|2021-05-26 15:09:00|5001.64|5001.64|5001.75|5001.75|5002.19|5002.19|5001.49|5001.49|0
1622041750000|2021-05-26 15:09:10|5002.03|5002.03|5001.58|5001.58|5002.03|5002.03|5001.58|5001.58|0
1622041760000|2021-05-26 15:09:20|5001.05|5001.05|5000.85|5000.85|5001.05|5001.05|5000.33|5000.33|0
1622041770000|2021-05-26 15:09:30|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|5000.63|0
1622041780000|2021-05-26 15:09:40|5000.92|5000.92|5001.64|5001.64|5001.64|5001.64|5000.9|5000.9|0
1622041790000|2021-05-26 15:09:50|5001.6|5001.6|5001.63|5001.63|5001.84|5001.84|5000.86|5000.86|0
1622041800000|2021-05-26 15:10:00|5001.39|5001.39|5001.39|5001.39|5001.84|5001.84|5001.15|5001.15|0
1622041810000|2021-05-26 15:10:10|5000.57|5000.57|5000.37|5000.37|5000.57|5000.57|5000.35|5000.35|0
1622041820000|2021-05-26 15:10:20|5000.41|5000.41|5000.19|5000.19|5000.43|5000.43|5000.19|5000.19|0
1622041830000|2021-05-26 15:10:30|4999.96|4999.96|5000.43|5000.43|5000.65|5000.65|4999.96|4999.96|0
1622041840000|2021-05-26 15:10:40|5000.22|5000.22|4999.45|4999.45|5000.22|5000.22|4999.45|4999.45|0
1622041850000|2021-05-26 15:10:50|4999.41|4999.41|5000.18|5000.18|5000.18|5000.18|4999.41|4999.41|0
1622041860000|2021-05-26 15:11:00|5000.39|5000.39|4999.94|4999.94|5000.39|5000.39|4999.94|4999.94|0
1622041870000|2021-05-26 15:11:10|4999.36|4999.36|4999.69|4999.69|4999.69|4999.69|4999.36|4999.36|0
1622041880000|2021-05-26 15:11:20|4999.45|4999.45|4999.47|4999.47|4999.69|4999.69|4999.45|4999.45|0
1622041890000|2021-05-26 15:11:30|4999.51|4999.51|4998.57|4998.57|4999.8|4999.8|4998.57|4998.57|0
1622041900000|2021-05-26 15:11:40|4998.56|4998.56|4999.08|4999.08|4999.3|4999.3|4998.56|4998.56|0
1622041910000|2021-05-26 15:11:50|4998.56|4998.56|4997.83|4997.83|4998.56|4998.56|4997.6|4997.6|0
1622041920000|2021-05-26 15:12:00|4998.27|4998.27|5000.97|5000.97|5001.46|5001.46|4998.05|4998.05|0
1622041930000|2021-05-26 15:12:10|5000.73|5000.73|5000.04|5000.04|5000.73|5000.73|5000.04|5000.04|0
1622041940000|2021-05-26 15:12:20|5000.02|5000.02|4999.01|4999.01|5000.71|5000.71|4999.01|4999.01|0
1622041950000|2021-05-26 15:12:30|4998.43|4998.43|4998.41|4998.41|4998.43|4998.43|4998.41|4998.41|0
1622041970000|2021-05-26 15:12:50|4998.39|4998.39|4999.37|4999.37|4999.37|4999.37|4998.39|4998.39|0
1622041980000|2021-05-26 15:13:00|4999.59|4999.59|4999.18|4999.18|4999.88|4999.88|4999.18|4999.18|0
1622041990000|2021-05-26 15:13:10|4999.47|4999.47|4999.93|4999.93|4999.93|4999.93|4999.47|4999.47|0
1622042000000|2021-05-26 15:13:20|5000.19|5000.19|5000.46|5000.46|5000.66|5000.66|5000.17|5000.17|0
1622042010000|2021-05-26 15:13:30|5000.48|5000.48|5000.39|5000.39|5001.61|5001.61|5000.17|5000.17|0
1622042020000|2021-05-26 15:13:40|5000.1|5000.1|5000.63|5000.63|5000.63|5000.63|5000.1|5000.1|0
1622042030000|2021-05-26 15:13:50|5000.84|5000.84|5001.32|5001.32|5001.32|5001.32|5000.84|5000.84|0
1622042040000|2021-05-26 15:14:00|5001.61|5001.61|5001.08|5001.08|5001.83|5001.83|5001.08|5001.08|0
1622042050000|2021-05-26 15:14:10|5000.6|5000.6|5000.63|5000.63|5000.63|5000.63|5000.39|5000.39|0
1622042060000|2021-05-26 15:14:20|5000.39|5000.39|4999.59|4999.59|5000.39|5000.39|4999.59|4999.59|0
1622042080000|2021-05-26 15:14:40|4998.9|4998.9|4999.12|4999.12|4999.12|4999.12|4998.65|4998.65|0
1622042090000|2021-05-26 15:14:50|4999.14|4999.14|4999.16|4999.16|4999.16|4999.16|4999.12|4999.12|0
1622042100000|2021-05-26 15:15:00|4999.4|4999.4|5000.12|5000.12|5000.36|5000.36|4999.4|4999.4|0
1622042110000|2021-05-26 15:15:10|5000.1|5000.1|4999.73|4999.73|5000.88|5000.88|4999.73|4999.73|0
1622042120000|2021-05-26 15:15:20|4999.7|4999.7|4997.71|4997.71|4999.7|4999.7|4997.71|4997.71|0
1622042130000|2021-05-26 15:15:30|4997.69|4997.69|4998.16|4998.16|4998.16|4998.16|4997.69|4997.69|0
1622042140000|2021-05-26 15:15:40|4998.45|4998.45|4995.63|4995.63|4998.45|4998.45|4995.63|4995.63|0
1622042160000|2021-05-26 15:16:00|4995.59|4995.59|4995.99|4995.99|4996.23|4996.23|4995.56|4995.56|0
1622042170000|2021-05-26 15:16:10|4995.97|4995.97|4995.76|4995.76|4995.97|4995.97|4995.76|4995.76|0
1622042180000|2021-05-26 15:16:20|4995.79|4995.79|4995.54|4995.54|4995.79|4995.79|4995.54|4995.54|0
1622042190000|2021-05-26 15:16:30|4995.48|4995.48|4996|4996|4996|4996|4995.47|4995.47|0
1622042200000|2021-05-26 15:16:40|4995.96|4995.96|4996.15|4996.15|4996.39|4996.39|4995.94|4995.94|0
1622042210000|2021-05-26 15:16:50|4996.37|4996.37|4996.71|4996.71|4996.71|4996.71|4996.37|4996.37|0
1622042220000|2021-05-26 15:17:00|4997|4997|4996.96|4996.96|4997|4997|4996.96|4996.96|0
1622042230000|2021-05-26 15:17:10|4996.94|4996.94|4997.38|4997.38|4997.38|4997.38|4996.92|4996.92|0
1622042240000|2021-05-26 15:17:20|4997.16|4997.16|4995.41|4995.41|4997.16|4997.16|4995.41|4995.41|0
1622042250000|2021-05-26 15:17:30|4995.2|4995.2|4995.36|4995.36|4995.43|4995.43|4995.2|4995.2|0
1622042260000|2021-05-26 15:17:40|4995.4|4995.4|4995.43|4995.43|4995.45|4995.45|4995.4|4995.4|0
1622042280000|2021-05-26 15:18:00|4995.19|4995.19|4995.43|4995.43|4995.67|4995.67|4995.19|4995.19|0
1622042290000|2021-05-26 15:18:10|4995.21|4995.21|4995.25|4995.25|4995.25|4995.25|4995.21|4995.21|0
1622042300000|2021-05-26 15:18:20|4995.27|4995.27|4994.36|4994.36|4995.56|4995.56|4994.36|4994.36|0
1622042310000|2021-05-26 15:18:30|4994.79|4994.79|4995.81|4995.81|4995.82|4995.82|4994.79|4994.79|0
1622042320000|2021-05-26 15:18:40|4995.84|4995.84|4996.11|4996.11|4996.59|4996.59|4995.84|4995.84|0
1622042330000|2021-05-26 15:18:50|4996.12|4996.12|4997.78|4997.78|4997.78|4997.78|4996.12|4996.12|0
1622042340000|2021-05-26 15:19:00|4998.07|4998.07|5000.2|5000.2|5000.2|5000.2|4998.07|4998.07|0
1622042350000|2021-05-26 15:19:10|4999.74|4999.74|4999.02|4999.02|4999.74|4999.74|4999.02|4999.02|0
1622042360000|2021-05-26 15:19:20|4998.54|4998.54|4997.8|4997.8|4998.54|4998.54|4997.8|4997.8|0
1622042380000|2021-05-26 15:19:40|4998.04|4998.04|4998.49|4998.49|4998.49|4998.49|4998.04|4998.04|0
1622042390000|2021-05-26 15:19:50|4998.73|4998.73|4999.02|4999.02|4999.02|4999.02|4998.73|4998.73|0
1622042400000|2021-05-26 15:20:00|4998.73|4998.73|4999.76|4999.76|4999.81|4999.81|4998.73|4998.73|0
1622042410000|2021-05-26 15:20:10|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|5000.05|0
1622042420000|2021-05-26 15:20:20|4999.52|4999.52|4998.78|4998.78|4999.52|4999.52|4998.78|4998.78|0
1622042430000|2021-05-26 15:20:30|4998.81|4998.81|4998.57|4998.57|4998.81|4998.81|4998.36|4998.36|0
1622042440000|2021-05-26 15:20:40|4998.55|4998.55|4998.23|4998.23|4998.55|4998.55|4998.23|4998.23|0
1622042450000|2021-05-26 15:20:50|4998.68|4998.68|4998.97|4998.97|4999.21|4999.21|4998.68|4998.68|0
1622042460000|2021-05-26 15:21:00|4998.73|4998.73|4998.73|4998.73|4998.73|4998.73|4998.52|4998.52|0
1622042470000|2021-05-26 15:21:10|4998.52|4998.52|4997.46|4997.46|4998.52|4998.52|4997.46|4997.46|0
1622042480000|2021-05-26 15:21:20|4997.25|4997.25|4998.17|4998.17|4998.24|4998.24|4997.25|4997.25|0
1622042490000|2021-05-26 15:21:30|4998.46|4998.46|4998.41|4998.41|4999.15|4999.15|4998.41|4998.41|0
1622042500000|2021-05-26 15:21:40|4998.62|4998.62|4998.89|4998.89|4998.91|4998.91|4998.62|4998.62|0
1622042510000|2021-05-26 15:21:50|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|4998.61|0
1622042520000|2021-05-26 15:22:00|4998.39|4998.39|4998.4|4998.4|4998.4|4998.4|4998.39|4998.39|0
1622042530000|2021-05-26 15:22:10|4998.69|4998.69|4998.17|4998.17|4998.69|4998.69|4997.71|4997.71|0
1622042540000|2021-05-26 15:22:20|4997.93|4997.93|4997.92|4997.92|4998.19|4998.19|4997.49|4997.49|0
1622042550000|2021-05-26 15:22:30|4997.9|4997.9|4998.36|4998.36|4998.36|4998.36|4997.9|4997.9|0
1622042580000|2021-05-26 15:23:00|4998.12|4998.12|4998.12|4998.12|4998.12|4998.12|4998.12|4998.12|0
1622042600000|2021-05-26 15:23:20|4997.66|4997.66|4997.66|4997.66|4997.66|4997.66|4997.45|4997.45|0
1622042610000|2021-05-26 15:23:30|4997.88|4997.88|4997.66|4997.66|4997.88|4997.88|4997.66|4997.66|0
1622042620000|2021-05-26 15:23:40|4998.09|4998.09|4997.9|4997.9|4998.57|4998.57|4997.9|4997.9|0
1622042630000|2021-05-26 15:23:50|4997.66|4997.66|4998.63|4998.63|4998.63|4998.63|4997.66|4997.66|0
1622042640000|2021-05-26 15:24:00|4998.84|4998.84|4998.57|4998.57|4998.84|4998.84|4998.55|4998.55|0
1622042660000|2021-05-26 15:24:20|4998.59|4998.59|4997.96|4997.96|4998.87|4998.87|4997.96|4997.96|0
1622042670000|2021-05-26 15:24:30|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|0
1622042680000|2021-05-26 15:24:40|4998.1|4998.1|4999.08|4999.08|4999.08|4999.08|4997.88|4997.88|0
1622042690000|2021-05-26 15:24:50|4998.61|4998.61|4997.22|4997.22|4998.61|4998.61|4997.22|4997.22|0
1622042700000|2021-05-26 15:25:00|4997.51|4997.51|4997.67|4997.67|4998.15|4998.15|4997.38|4997.38|0
1622042710000|2021-05-26 15:25:10|4997.64|4997.64|4998.12|4998.12|4998.12|4998.12|4997.59|4997.59|0
1622042720000|2021-05-26 15:25:20|4997.88|4997.88|4997.14|4997.14|4997.88|4997.88|4997.14|4997.14|0
1622042730000|2021-05-26 15:25:30|4996.66|4996.66|4995.63|4995.63|4996.88|4996.88|4995.63|4995.63|0
1622042740000|2021-05-26 15:25:40|4995.85|4995.85|4996.85|4996.85|4996.85|4996.85|4995.85|4995.85|0
1622042750000|2021-05-26 15:25:50|4996.87|4996.87|4997.09|4997.09|4997.09|4997.09|4996.87|4996.87|0
1622042760000|2021-05-26 15:26:00|4996.61|4996.61|4996.39|4996.39|4996.61|4996.61|4996.39|4996.39|0
1622042780000|2021-05-26 15:26:20|4996.44|4996.44|4996.95|4996.95|4997.18|4997.18|4996.44|4996.44|0
1622042790000|2021-05-26 15:26:30|4997.23|4997.23|4996.25|4996.25|4997.23|4997.23|4995.96|4995.96|0
1622042800000|2021-05-26 15:26:40|4996.49|4996.49|4996.73|4996.73|4996.73|4996.73|4996.49|4996.49|0
1622042810000|2021-05-26 15:26:50|4996.94|4996.94|4996.94|4996.94|4996.94|4996.94|4996.94|4996.94|0
1622042820000|2021-05-26 15:27:00|4997.16|4997.16|4998.69|4998.69|4998.69|4998.69|4997.16|4997.16|0
1622042830000|2021-05-26 15:27:10|4998.93|4998.93|4998.98|4998.98|4999.71|4999.71|4998.9|4998.9|0
1622042840000|2021-05-26 15:27:20|4998.75|4998.75|4998.75|4998.75|4998.75|4998.75|4998.75|4998.75|0
1622042870000|2021-05-26 15:27:50|4998.76|4998.76|4998.74|4998.74|4998.98|4998.98|4998.74|4998.74|0
1622042880000|2021-05-26 15:28:00|4998.52|4998.52|4999.63|4999.63|4999.67|4999.67|4998.52|4998.52|0
1622042890000|2021-05-26 15:28:10|4999.92|4999.92|4998.48|4998.48|5000.17|5000.17|4998.48|4998.48|0
1622042900000|2021-05-26 15:28:20|4998.7|4998.7|5000.65|5000.65|5000.65|5000.65|4998.7|4998.7|0
1622042910000|2021-05-26 15:28:30|5000.41|5000.41|5000.41|5000.41|5000.41|5000.41|5000.41|5000.41|0
1622042920000|2021-05-26 15:28:40|4999.93|4999.93|5000.41|5000.41|5000.41|5000.41|4999.71|4999.71|0
1622042930000|2021-05-26 15:28:50|5000.17|5000.17|5000.86|5000.86|5000.86|5000.86|5000.17|5000.17|0
1622042940000|2021-05-26 15:29:00|5001.15|5001.15|5001.87|5001.87|5002.16|5002.16|5001.15|5001.15|0
1622042950000|2021-05-26 15:29:10|5001.58|5001.58|5000.42|5000.42|5001.62|5001.62|5000.42|5000.42|0
1622042960000|2021-05-26 15:29:20|5000.64|5000.64|5001.38|5001.38|5001.38|5001.38|5000.42|5000.42|0
1622042970000|2021-05-26 15:29:30|5001.67|5001.67|5002.17|5002.17|5002.38|5002.38|5001.67|5001.67|0
1622042980000|2021-05-26 15:29:40|5001.69|5001.69|5002.6|5002.6|5002.62|5002.62|5001.69|5001.69|0
1622042990000|2021-05-26 15:29:50|5002.64|5002.64|5001.43|5001.43|5002.64|5002.64|5001.21|5001.21|0
1622099700000|2021-05-27 07:15:00|4973.26|4973.26|4973.56|4973.56|4973.56|4973.56|4973.26|4973.26|0
1622099710000|2021-05-27 07:15:10|4973.71|4973.71|4974|4974|4974|4974|4973.71|4973.71|0
1622099720000|2021-05-27 07:15:20|4974.29|4974.29|4974|4974|4974.29|4974.29|4974|4974|0
1622099730000|2021-05-27 07:15:30|4974.21|4974.21|4974.21|4974.21|4974.79|4974.79|4974.21|4974.21|0
1622099740000|2021-05-27 07:15:40|4974.2|4974.2|4974.97|4974.97|4974.99|4974.99|4974.13|4974.13|0
1622099750000|2021-05-27 07:15:50|4975.02|4975.02|4974.44|4974.44|4975.02|4975.02|4974.44|4974.44|0
1622099760000|2021-05-27 07:16:00|4974.73|4974.73|4972.37|4972.37|4974.73|4974.73|4972.37|4972.37|0
1622099770000|2021-05-27 07:16:10|4972.61|4972.61|4972.61|4972.61|4972.61|4972.61|4972.61|4972.61|0
1622099780000|2021-05-27 07:16:20|4972.39|4972.39|4971.24|4971.24|4972.39|4972.39|4971.24|4971.24|0
1622099790000|2021-05-27 07:16:30|4970.95|4970.95|4971.53|4971.53|4971.53|4971.53|4970.95|4970.95|0
1622099800000|2021-05-27 07:16:40|4970.88|4970.88|4969.34|4969.34|4970.88|4970.88|4969.34|4969.34|0
1622099810000|2021-05-27 07:16:50|4969.82|4969.82|4968.43|4968.43|4970.28|4970.28|4968.05|4968.05|0
1622099820000|2021-05-27 07:17:00|4968.72|4968.72|4973.23|4973.23|4973.8|4973.8|4968.72|4968.72|0
1622099830000|2021-05-27 07:17:10|4973.52|4973.52|4970.49|4970.49|4973.66|4973.66|4970.49|4970.49|0
1622099840000|2021-05-27 07:17:20|4969.48|4969.48|4968.09|4968.09|4969.91|4969.91|4968.09|4968.09|0
1622099850000|2021-05-27 07:17:30|4967.44|4967.44|4966.2|4966.2|4967.44|4967.44|4966.2|4966.2|0
1622099860000|2021-05-27 07:17:40|4966.89|4966.89|4966.31|4966.31|4966.89|4966.89|4966.31|4966.31|0
1622099870000|2021-05-27 07:17:50|4965.83|4965.83|4965.83|4965.83|4965.83|4965.83|4965.83|4965.83|0
1622099880000|2021-05-27 07:18:00|4965.55|4965.55|4965.5|4965.5|4965.55|4965.55|4965.5|4965.5|0
1622099890000|2021-05-27 07:18:10|4966.08|4966.08|4963.8|4963.8|4966.08|4966.08|4963.51|4963.51|0
1622099900000|2021-05-27 07:18:20|4963.22|4963.22|4962.05|4962.05|4963.22|4963.22|4962.05|4962.05|0
1622099910000|2021-05-27 07:18:30|4961.19|4961.19|4961.19|4961.19|4961.19|4961.19|4961.19|4961.19|0
1622099920000|2021-05-27 07:18:40|4960.95|4960.95|4961.33|4961.33|4961.33|4961.33|4960.66|4960.66|0
1622099930000|2021-05-27 07:18:50|4961.62|4961.62|4962.34|4962.34|4962.34|4962.34|4961.62|4961.62|0
1622099940000|2021-05-27 07:19:00|4962.24|4962.24|4964.02|4964.02|4964.02|4964.02|4962.24|4962.24|0
1622099960000|2021-05-27 07:19:20|4963.73|4963.73|4963.73|4963.73|4963.73|4963.73|4963.73|4963.73|0
1622099970000|2021-05-27 07:19:30|4963.15|4963.15|4961.71|4961.71|4963.15|4963.15|4961.71|4961.71|0
1622099980000|2021-05-27 07:19:40|4962|4962|4961.42|4961.42|4962|4962|4961.42|4961.42|0
1622099990000|2021-05-27 07:19:50|4961.71|4961.71|4961.78|4961.78|4961.78|4961.78|4961.71|4961.71|0
1622100000000|2021-05-27 07:20:00|4961.74|4961.74|4961.5|4961.5|4961.74|4961.74|4961.5|4961.5|0
1622100010000|2021-05-27 07:20:10|4961.54|4961.54|4960.74|4960.74|4962.12|4962.12|4960.45|4960.45|0
1622100020000|2021-05-27 07:20:20|4960.78|4960.78|4957.83|4957.83|4960.78|4960.78|4957.83|4957.83|0
1622100030000|2021-05-27 07:20:30|4958.3|4958.3|4959.31|4959.31|4959.6|4959.6|4958.3|4958.3|0
1622100040000|2021-05-27 07:20:40|4958.59|4958.59|4958.3|4958.3|4958.59|4958.59|4957.87|4957.87|0
1622100050000|2021-05-27 07:20:50|4957.66|4957.66|4960.83|4960.83|4960.83|4960.83|4957.66|4957.66|0
1622100060000|2021-05-27 07:21:00|4961.12|4961.12|4961.65|4961.65|4962.13|4962.13|4961.12|4961.12|0
1622100070000|2021-05-27 07:21:10|4961.89|4961.89|4961.89|4961.89|4961.89|4961.89|4961.89|4961.89|0
1622100090000|2021-05-27 07:21:30|4962.18|4962.18|4963.38|4963.38|4963.59|4963.59|4962.18|4962.18|0
1622100100000|2021-05-27 07:21:40|4963.35|4963.35|4964.33|4964.33|4964.33|4964.33|4963.35|4963.35|0
1622100110000|2021-05-27 07:21:50|4964.57|4964.57|4964.49|4964.49|4964.57|4964.57|4964.49|4964.49|0
1622100120000|2021-05-27 07:22:00|4965.03|4965.03|4964.4|4964.4|4965.03|4965.03|4964.31|4964.31|0
1622100130000|2021-05-27 07:22:10|4963.54|4963.54|4962.62|4962.62|4963.54|4963.54|4962.35|4962.35|0
1622100140000|2021-05-27 07:22:20|4962.33|4962.33|4962.55|4962.55|4962.84|4962.84|4962.33|4962.33|0
1622100150000|2021-05-27 07:22:30|4962.84|4962.84|4963.55|4963.55|4963.55|4963.55|4962.84|4962.84|0
1622100160000|2021-05-27 07:22:40|4963.84|4963.84|4963.84|4963.84|4963.84|4963.84|4963.84|4963.84|0
1622100170000|2021-05-27 07:22:50|4963.55|4963.55|4963.55|4963.55|4963.55|4963.55|4963.27|4963.27|0
1622100180000|2021-05-27 07:23:00|4963.27|4963.27|4964.95|4964.95|4964.95|4964.95|4963.27|4963.27|0
1622100190000|2021-05-27 07:23:10|4964.89|4964.89|4964.89|4964.89|4964.89|4964.89|4964.89|4964.89|0
1622100200000|2021-05-27 07:23:20|4965.77|4965.77|4965.99|4965.99|4966.21|4966.21|4965.77|4965.77|0
1622100210000|2021-05-27 07:23:30|4966.28|4966.28|4966.57|4966.57|4966.57|4966.57|4966.28|4966.28|0
1622100220000|2021-05-27 07:23:40|4968.15|4968.15|4967.96|4967.96|4968.73|4968.73|4967.96|4967.96|0
1622100230000|2021-05-27 07:23:50|4968.02|4968.02|4967.01|4967.01|4968.02|4968.02|4967.01|4967.01|0
1622100240000|2021-05-27 07:24:00|4967.3|4967.3|4966.17|4966.17|4967.3|4967.3|4965.94|4965.94|0
1622100250000|2021-05-27 07:24:10|4966.39|4966.39|4964.92|4964.92|4966.39|4966.39|4964.92|4964.92|0
1622100260000|2021-05-27 07:24:20|4964.63|4964.63|4963.58|4963.58|4964.63|4964.63|4963.3|4963.3|0
1622100270000|2021-05-27 07:24:30|4963.3|4963.3|4964.2|4964.2|4964.44|4964.44|4963.3|4963.3|0
1622100280000|2021-05-27 07:24:40|4964.22|4964.22|4964.22|4964.22|4964.22|4964.22|4964.22|4964.22|0
1622100290000|2021-05-27 07:24:50|4964.51|4964.51|4964.99|4964.99|4965.57|4965.57|4964.51|4964.51|0
1622100300000|2021-05-27 07:25:00|4964.75|4964.75|4965.28|4965.28|4965.81|4965.81|4964.75|4964.75|0
1622100310000|2021-05-27 07:25:10|4964.56|4964.56|4963.51|4963.51|4964.56|4964.56|4963.51|4963.51|0
1622100320000|2021-05-27 07:25:20|4963.98|4963.98|4964.27|4964.27|4964.27|4964.27|4963.98|4963.98|0
1622100330000|2021-05-27 07:25:30|4963.84|4963.84|4962.4|4962.4|4963.84|4963.84|4961.82|4961.82|0
1622100350000|2021-05-27 07:25:50|4962.68|4962.68|4962.9|4962.9|4962.9|4962.9|4962.68|4962.68|0
1622100360000|2021-05-27 07:26:00|4962.61|4962.61|4961.41|4961.41|4962.61|4962.61|4961.41|4961.41|0
1622100380000|2021-05-27 07:26:20|4962.16|4962.16|4962.45|4962.45|4962.45|4962.45|4962.16|4962.16|0
1622100410000|2021-05-27 07:26:50|4961.73|4961.73|4960.24|4960.24|4961.73|4961.73|4960.24|4960.24|0
1622100420000|2021-05-27 07:27:00|4960.96|4960.96|4960.74|4960.74|4961.25|4961.25|4960.45|4960.45|0
1622100430000|2021-05-27 07:27:10|4960.5|4960.5|4958.92|4958.92|4960.5|4960.5|4958.92|4958.92|0
1622100450000|2021-05-27 07:27:30|4958.63|4958.63|4958.9|4958.9|4958.9|4958.9|4957.75|4957.75|0
1622100460000|2021-05-27 07:27:40|4959.19|4959.19|4958.01|4958.01|4960.15|4960.15|4957.53|4957.53|0
1622100470000|2021-05-27 07:27:50|4957.43|4957.43|4957.87|4957.87|4957.87|4957.87|4956.74|4956.74|0
1622100480000|2021-05-27 07:28:00|4958.16|4958.16|4959.02|4959.02|4959.02|4959.02|4958.16|4958.16|0
1622100490000|2021-05-27 07:28:10|4959.26|4959.26|4959.07|4959.07|4959.26|4959.26|4958.78|4958.78|0
1622100500000|2021-05-27 07:28:20|4959.31|4959.31|4958.85|4958.85|4959.31|4959.31|4958.85|4958.85|0
1622100510000|2021-05-27 07:28:30|4958.8|4958.8|4958.57|4958.57|4958.8|4958.8|4958.57|4958.57|0
1622100520000|2021-05-27 07:28:40|4958.13|4958.13|4957.03|4957.03|4958.42|4958.42|4957.03|4957.03|0
1622100530000|2021-05-27 07:28:50|4957.32|4957.32|4957.51|4957.51|4957.79|4957.79|4957.32|4957.32|0
1622100540000|2021-05-27 07:29:00|4957.79|4957.79|4958.8|4958.8|4958.8|4958.8|4957.79|4957.79|0
1622100550000|2021-05-27 07:29:10|4959.09|4959.09|4959.09|4959.09|4959.09|4959.09|4959.09|4959.09|0
1622100560000|2021-05-27 07:29:20|4958.8|4958.8|4959.02|4959.02|4960.51|4960.51|4958.8|4958.8|0
1622100580000|2021-05-27 07:29:40|4959.5|4959.5|4959.5|4959.5|4959.5|4959.5|4959.5|4959.5|0
1622100600000|2021-05-27 07:30:00|4959.58|4959.58|4962.47|4962.47|4962.95|4962.95|4959.58|4959.58|0
1622100610000|2021-05-27 07:30:10|4962.18|4962.18|4961.92|4961.92|4962.18|4962.18|4961.89|4961.89|0
1622100620000|2021-05-27 07:30:20|4961.87|4961.87|4961.79|4961.79|4961.87|4961.87|4961.79|4961.79|0
1622100630000|2021-05-27 07:30:30|4962.08|4962.08|4962.08|4962.08|4962.08|4962.08|4962.08|4962.08|0
1622100640000|2021-05-27 07:30:40|4961.26|4961.26|4961.26|4961.26|4961.26|4961.26|4961.26|4961.26|0
1622100650000|2021-05-27 07:30:50|4961.58|4961.58|4961.05|4961.05|4961.58|4961.58|4961.05|4961.05|0
1622100660000|2021-05-27 07:31:00|4960.23|4960.23|4959.35|4959.35|4960.23|4960.23|4958.9|4958.9|0
1622100670000|2021-05-27 07:31:10|4958.92|4958.92|4959.21|4959.21|4959.21|4959.21|4958.92|4958.92|0
1622100680000|2021-05-27 07:31:20|4958.73|4958.73|4959.45|4959.45|4959.45|4959.45|4958.73|4958.73|0
1622100690000|2021-05-27 07:31:30|4959.66|4959.66|4959.66|4959.66|4959.66|4959.66|4959.66|4959.66|0
1622100700000|2021-05-27 07:31:40|4959.45|4959.45|4959.45|4959.45|4959.45|4959.45|4959.45|4959.45|0
1622100710000|2021-05-27 07:31:50|4959.21|4959.21|4959.21|4959.21|4959.21|4959.21|4959.21|4959.21|0
1622100720000|2021-05-27 07:32:00|4959.19|4959.19|4957.89|4957.89|4959.19|4959.19|4957.89|4957.89|0
1622100730000|2021-05-27 07:32:10|4957.6|4957.6|4957.6|4957.6|4957.6|4957.6|4957.6|4957.6|0
1622100740000|2021-05-27 07:32:20|4958.08|4958.08|4957.38|4957.38|4958.08|4958.08|4957.36|4957.36|0
1622100760000|2021-05-27 07:32:40|4957.32|4957.32|4954.19|4954.19|4957.32|4957.32|4954.19|4954.19|0
1622100770000|2021-05-27 07:32:50|4953.9|4953.9|4953.32|4953.32|4953.9|4953.9|4953.32|4953.32|0
1622100780000|2021-05-27 07:33:00|4953.61|4953.61|4954.33|4954.33|4954.33|4954.33|4953.08|4953.08|0
1622100790000|2021-05-27 07:33:10|4954.62|4954.62|4956.24|4956.24|4956.24|4956.24|4954.62|4954.62|0
1622100800000|2021-05-27 07:33:20|4955.95|4955.95|4955.66|4955.66|4955.95|4955.95|4955.38|4955.38|0
1622100810000|2021-05-27 07:33:30|4954.95|4954.95|4955.24|4955.24|4955.24|4955.24|4954.37|4954.37|0
1622100820000|2021-05-27 07:33:40|4955.53|4955.53|4955.74|4955.74|4955.74|4955.74|4955.53|4955.53|0
1622100830000|2021-05-27 07:33:50|4956.03|4956.03|4955.74|4955.74|4956.03|4956.03|4955.74|4955.74|0
1622100840000|2021-05-27 07:34:00|4955.78|4955.78|4957.53|4957.53|4957.53|4957.53|4955.78|4955.78|0
1622100850000|2021-05-27 07:34:10|4957.29|4957.29|4955.77|4955.77|4957.29|4957.29|4955.77|4955.77|0
1622100860000|2021-05-27 07:34:20|4955.2|4955.2|4956.06|4956.06|4956.06|4956.06|4955.2|4955.2|0
1622100870000|2021-05-27 07:34:30|4956.28|4956.28|4957.14|4957.14|4957.14|4957.14|4956.28|4956.28|0
1622100880000|2021-05-27 07:34:40|4957.38|4957.38|4957.38|4957.38|4957.38|4957.38|4957.38|4957.38|0
1622100900000|2021-05-27 07:35:00|4957.67|4957.67|4958.25|4958.25|4958.25|4958.25|4957.67|4957.67|0
1622100910000|2021-05-27 07:35:10|4958.9|4958.9|4959.38|4959.38|4959.67|4959.67|4958.9|4958.9|0
1622100920000|2021-05-27 07:35:20|4959.34|4959.34|4959.34|4959.34|4959.34|4959.34|4959.34|4959.34|0
1622100930000|2021-05-27 07:35:30|4959.63|4959.63|4959.96|4959.96|4959.96|4959.96|4959.63|4959.63|0
1622100940000|2021-05-27 07:35:40|4959.73|4959.73|4959.49|4959.49|4959.73|4959.73|4959.49|4959.49|0
1622100960000|2021-05-27 07:36:00|4958.98|4958.98|4958.23|4958.23|4958.98|4958.98|4958.23|4958.23|0
1622100970000|2021-05-27 07:36:10|4957.46|4957.46|4957.46|4957.46|4957.46|4957.46|4957.46|4957.46|0
1622100980000|2021-05-27 07:36:20|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|4957.17|0
1622100990000|2021-05-27 07:36:30|4957.19|4957.19|4955.34|4955.34|4957.19|4957.19|4955.05|4955.05|0
1622101000000|2021-05-27 07:36:40|4954.77|4954.77|4954.77|4954.77|4954.77|4954.77|4954.77|4954.77|0
1622101010000|2021-05-27 07:36:50|4954.48|4954.48|4953.61|4953.61|4954.48|4954.48|4953.61|4953.61|0
1622101020000|2021-05-27 07:37:00|4953.9|4953.9|4953.9|4953.9|4953.9|4953.9|4953.9|4953.9|0
1622101040000|2021-05-27 07:37:20|4954.33|4954.33|4954.33|4954.33|4954.33|4954.33|4954.33|4954.33|0
1622101060000|2021-05-27 07:37:40|4954.12|4954.12|4952.2|4952.2|4954.19|4954.19|4952.2|4952.2|0
1622101070000|2021-05-27 07:37:50|4951.72|4951.72|4950.27|4950.27|4951.72|4951.72|4950.04|4950.04|0
1622101080000|2021-05-27 07:38:00|4950.22|4950.22|4947.8|4947.8|4950.22|4950.22|4947.45|4947.45|0
1622101090000|2021-05-27 07:38:10|4948.09|4948.09|4947.8|4947.8|4948.09|4948.09|4947.8|4947.8|0
1622101100000|2021-05-27 07:38:20|4948.02|4948.02|4948.02|4948.02|4948.02|4948.02|4948.02|4948.02|0
1622101110000|2021-05-27 07:38:30|4948.26|4948.26|4947.76|4947.76|4948.26|4948.26|4947.68|4947.68|0
1622101120000|2021-05-27 07:38:40|4947.47|4947.47|4947.35|4947.35|4947.76|4947.76|4946.48|4946.48|0
1622101140000|2021-05-27 07:39:00|4947.06|4947.06|4946.77|4946.77|4947.35|4947.35|4946.77|4946.77|0
1622101150000|2021-05-27 07:39:10|4946.48|4946.48|4945.31|4945.31|4946.77|4946.77|4945.31|4945.31|0
1622101160000|2021-05-27 07:39:20|4944.88|4944.88|4945.15|4945.15|4945.17|4945.17|4944.88|4944.88|0
1622101170000|2021-05-27 07:39:30|4945.1|4945.1|4943.51|4943.51|4945.1|4945.1|4943.22|4943.22|0
1622101180000|2021-05-27 07:39:40|4943.29|4943.29|4943.36|4943.36|4944.09|4944.09|4943.29|4943.29|0
1622101190000|2021-05-27 07:39:50|4943.8|4943.8|4944.51|4944.51|4944.54|4944.54|4943.8|4943.8|0
1622101200000|2021-05-27 07:40:00|4944.29|4944.29|4943.71|4943.71|4944.29|4944.29|4943.71|4943.71|0
1622101210000|2021-05-27 07:40:10|4943.43|4943.43|4942.2|4942.2|4943.43|4943.43|4942.2|4942.2|0
1622101220000|2021-05-27 07:40:20|4942.49|4942.49|4942.49|4942.49|4942.49|4942.49|4942.49|4942.49|0
1622101230000|2021-05-27 07:40:30|4942.28|4942.28|4941.75|4941.75|4942.28|4942.28|4941.27|4941.27|0
1622101240000|2021-05-27 07:40:40|4941.51|4941.51|4941.8|4941.8|4941.8|4941.8|4941.51|4941.51|0
1622101250000|2021-05-27 07:40:50|4942.09|4942.09|4942.83|4942.83|4942.83|4942.83|4942.09|4942.09|0
1622101260000|2021-05-27 07:41:00|4943.52|4943.52|4944.39|4944.39|4944.39|4944.39|4943.52|4943.52|0
1622101270000|2021-05-27 07:41:10|4944.68|4944.68|4944.97|4944.97|4944.97|4944.97|4944.68|4944.68|0
1622101280000|2021-05-27 07:41:20|4945.4|4945.4|4946.12|4946.12|4946.12|4946.12|4945.4|4945.4|0
1622101290000|2021-05-27 07:41:30|4946.41|4946.41|4947.95|4947.95|4947.95|4947.95|4946.41|4946.41|0
1622101300000|2021-05-27 07:41:40|4947.9|4947.9|4947.87|4947.87|4947.91|4947.91|4947.87|4947.87|0
1622101320000|2021-05-27 07:42:00|4948.16|4948.16|4947.71|4947.71|4948.16|4948.16|4947.71|4947.71|0
1622101330000|2021-05-27 07:42:10|4948.28|4948.28|4949.1|4949.1|4949.1|4949.1|4948.28|4948.28|0
1622101340000|2021-05-27 07:42:20|4949.32|4949.32|4949.61|4949.61|4949.61|4949.61|4949.32|4949.32|0
1622101350000|2021-05-27 07:42:30|4950.28|4950.28|4950.04|4950.04|4950.28|4950.28|4950.04|4950.04|0
1622101360000|2021-05-27 07:42:40|4949.61|4949.61|4949.97|4949.97|4950.18|4950.18|4949.61|4949.61|0
1622101370000|2021-05-27 07:42:50|4949.2|4949.2|4949.73|4949.73|4949.73|4949.73|4949.2|4949.2|0
1622101380000|2021-05-27 07:43:00|4950.02|4950.02|4950.52|4950.52|4950.52|4950.52|4950.02|4950.02|0
1622101390000|2021-05-27 07:43:10|4950.31|4950.31|4949.83|4949.83|4950.31|4950.31|4949.83|4949.83|0
1622101400000|2021-05-27 07:43:20|4950.57|4950.57|4950.55|4950.55|4950.59|4950.59|4950.55|4950.55|0
1622101410000|2021-05-27 07:43:30|4949.75|4949.75|4949.85|4949.85|4950.04|4950.04|4949.56|4949.56|0
1622101430000|2021-05-27 07:43:50|4949.56|4949.56|4948.1|4948.1|4949.56|4949.56|4948.1|4948.1|0
1622101440000|2021-05-27 07:44:00|4947.81|4947.81|4947.61|4947.61|4947.81|4947.81|4946.87|4946.87|0
1622101450000|2021-05-27 07:44:10|4948.4|4948.4|4949.41|4949.41|4949.41|4949.41|4948.4|4948.4|0
1622101460000|2021-05-27 07:44:20|4949.43|4949.43|4951.08|4951.08|4951.3|4951.3|4949.43|4949.43|0
1622101470000|2021-05-27 07:44:30|4950.79|4950.79|4950.79|4950.79|4950.79|4950.79|4950.79|4950.79|0
1622101480000|2021-05-27 07:44:40|4950.5|4950.5|4950.72|4950.72|4950.72|4950.72|4950.07|4950.07|0
1622101490000|2021-05-27 07:44:50|4950.78|4950.78|4951.26|4951.26|4951.26|4951.26|4950.78|4950.78|0
1622101500000|2021-05-27 07:45:00|4951.5|4951.5|4951.5|4951.5|4951.5|4951.5|4951.5|4951.5|0
1622101510000|2021-05-27 07:45:10|4951.46|4951.46|4951.17|4951.17|4951.46|4951.46|4951.17|4951.17|0
1622101540000|2021-05-27 07:45:40|4951.09|4951.09|4950.51|4950.51|4951.38|4951.38|4950.51|4950.51|0
1622101570000|2021-05-27 07:46:10|4950.22|4950.22|4950.66|4950.66|4950.66|4950.66|4950.22|4950.22|0
1622101580000|2021-05-27 07:46:20|4950.37|4950.37|4950.37|4950.37|4950.37|4950.37|4950.37|4950.37|0
1622101590000|2021-05-27 07:46:30|4950.85|4950.85|4950.85|4950.85|4950.85|4950.85|4950.85|4950.85|0
1622101600000|2021-05-27 07:46:40|4951.13|4951.13|4949.36|4949.36|4951.13|4951.13|4949.36|4949.36|0
1622101610000|2021-05-27 07:46:50|4949.12|4949.12|4946.62|4946.62|4949.12|4949.12|4946.38|4946.38|0
1622101620000|2021-05-27 07:47:00|4947.2|4947.2|4946.98|4946.98|4947.2|4947.2|4946.98|4946.98|0
1622101630000|2021-05-27 07:47:10|4947.22|4947.22|4945.35|4945.35|4947.41|4947.41|4945.35|4945.35|0
1622101640000|2021-05-27 07:47:20|4945.83|4945.83|4945.83|4945.83|4945.83|4945.83|4945.83|4945.83|0
1622101650000|2021-05-27 07:47:30|4945.59|4945.59|4945.13|4945.13|4946.07|4946.07|4944.92|4944.92|0
1622101670000|2021-05-27 07:47:50|4945.42|4945.42|4945.71|4945.71|4945.71|4945.71|4945.42|4945.42|0
1622101680000|2021-05-27 07:48:00|4946|4946|4946.29|4946.29|4946.29|4946.29|4946|4946|0
1622101690000|2021-05-27 07:48:10|4946|4946|4945.42|4945.42|4946|4946|4945.42|4945.42|0
1622101700000|2021-05-27 07:48:20|4945.21|4945.21|4944.97|4944.97|4945.21|4945.21|4944.97|4944.97|0
1622101710000|2021-05-27 07:48:30|4944.32|4944.32|4944.32|4944.32|4944.32|4944.32|4944.32|4944.32|0
1622101720000|2021-05-27 07:48:40|4944.03|4944.03|4945.01|4945.01|4945.01|4945.01|4944.03|4944.03|0
1622101730000|2021-05-27 07:48:50|4944.97|4944.97|4944.97|4944.97|4944.97|4944.97|4944.97|4944.97|0
1622101740000|2021-05-27 07:49:00|4944.96|4944.96|4944.72|4944.72|4944.96|4944.96|4944.72|4944.72|0
1622101750000|2021-05-27 07:49:10|4944.7|4944.7|4944.04|4944.04|4945.53|4945.53|4944.04|4944.04|0
1622101760000|2021-05-27 07:49:20|4944.62|4944.62|4944.91|4944.91|4944.91|4944.91|4944.62|4944.62|0
1622101770000|2021-05-27 07:49:30|4944.48|4944.48|4944.19|4944.19|4944.48|4944.48|4944.19|4944.19|0
1622101780000|2021-05-27 07:49:40|4943.76|4943.76|4943.43|4943.43|4943.79|4943.79|4943.43|4943.43|0
1622101790000|2021-05-27 07:49:50|4943.72|4943.72|4943.94|4943.94|4943.94|4943.94|4943.65|4943.65|0
1622101800000|2021-05-27 07:50:00|4944.23|4944.23|4943.65|4943.65|4944.23|4944.23|4943.65|4943.65|0
1622101810000|2021-05-27 07:50:10|4943.43|4943.43|4943.39|4943.39|4943.43|4943.43|4943.39|4943.39|0
1622101820000|2021-05-27 07:50:20|4942.67|4942.67|4942.67|4942.67|4942.67|4942.67|4942.67|4942.67|0
1622101830000|2021-05-27 07:50:30|4942.88|4942.88|4943.17|4943.17|4943.17|4943.17|4942.88|4942.88|0
1622101840000|2021-05-27 07:50:40|4942.95|4942.95|4942.95|4942.95|4942.95|4942.95|4942.95|4942.95|0
1622101870000|2021-05-27 07:51:10|4943.29|4943.29|4943.72|4943.72|4944.81|4944.81|4943.29|4943.29|0
1622101890000|2021-05-27 07:51:30|4943.75|4943.75|4943.46|4943.46|4943.75|4943.75|4943.46|4943.46|0
1622101900000|2021-05-27 07:51:40|4942.76|4942.76|4942.24|4942.24|4942.76|4942.76|4942.24|4942.24|0
1622101910000|2021-05-27 07:51:50|4942.02|4942.02|4943.05|4943.05|4943.05|4943.05|4942.02|4942.02|0
1622101920000|2021-05-27 07:52:00|4944.09|4944.09|4945.98|4945.98|4946.01|4946.01|4944.09|4944.09|0
1622101930000|2021-05-27 07:52:10|4946.2|4946.2|4945.48|4945.48|4946.2|4946.2|4945.19|4945.19|0
1622101940000|2021-05-27 07:52:20|4944.4|4944.4|4942|4942|4944.4|4944.4|4941.98|4941.98|0
1622101950000|2021-05-27 07:52:30|4941.76|4941.76|4941.8|4941.8|4941.8|4941.8|4941.76|4941.76|0
1622101960000|2021-05-27 07:52:40|4941.22|4941.22|4940.31|4940.31|4941.22|4941.22|4940.31|4940.31|0
1622101970000|2021-05-27 07:52:50|4940.02|4940.02|4940.02|4940.02|4940.02|4940.02|4940.02|4940.02|0
1622101980000|2021-05-27 07:53:00|4939.95|4939.95|4938.59|4938.59|4939.95|4939.95|4938.59|4938.59|0
1622101990000|2021-05-27 07:53:10|4937.72|4937.72|4937.62|4937.62|4937.94|4937.94|4937.62|4937.62|0
1622102000000|2021-05-27 07:53:20|4937.34|4937.34|4934.35|4934.35|4937.34|4937.34|4934.11|4934.11|0
1622102010000|2021-05-27 07:53:30|4934.87|4934.87|4935.11|4935.11|4935.11|4935.11|4934.87|4934.87|0
1622102020000|2021-05-27 07:53:40|4935.62|4935.62|4935.16|4935.16|4935.91|4935.91|4935.16|4935.16|0
1622102030000|2021-05-27 07:53:50|4934.87|4934.87|4934.4|4934.4|4934.87|4934.87|4933.46|4933.46|0
1622102040000|2021-05-27 07:54:00|4934.83|4934.83|4936.6|4936.6|4936.89|4936.89|4934.83|4934.83|0
1622102050000|2021-05-27 07:54:10|4936.62|4936.62|4936.9|4936.9|4936.9|4936.9|4936.62|4936.62|0
1622102060000|2021-05-27 07:54:20|4936.38|4936.38|4936.06|4936.06|4936.38|4936.38|4936.06|4936.06|0
1622102070000|2021-05-27 07:54:30|4936.27|4936.27|4935.84|4935.84|4936.83|4936.83|4935.84|4935.84|0
1622102080000|2021-05-27 07:54:40|4935.26|4935.26|4934.76|4934.76|4935.26|4935.26|4934.76|4934.76|0
1622102090000|2021-05-27 07:54:50|4935.05|4935.05|4935.63|4935.63|4936.56|4936.56|4935.05|4935.05|0
1622102110000|2021-05-27 07:55:10|4935.55|4935.55|4935.53|4935.53|4935.55|4935.55|4935.53|4935.53|0
1622102120000|2021-05-27 07:55:20|4934.81|4934.81|4934.66|4934.66|4934.85|4934.85|4934.37|4934.37|0
1622102130000|2021-05-27 07:55:30|4934.92|4934.92|4934.66|4934.66|4935.16|4935.16|4934.66|4934.66|0
1622102140000|2021-05-27 07:55:40|4934.9|4934.9|4934.88|4934.88|4935.18|4935.18|4934.88|4934.88|0
1622102150000|2021-05-27 07:55:50|4934.4|4934.4|4932.8|4932.8|4934.4|4934.4|4932.51|4932.51|0
1622102160000|2021-05-27 07:56:00|4932.58|4932.58|4932.05|4932.05|4932.58|4932.58|4931.82|4931.82|0
1622102170000|2021-05-27 07:56:10|4932.51|4932.51|4933.78|4933.78|4933.78|4933.78|4932.03|4932.03|0
1622102180000|2021-05-27 07:56:20|4933.99|4933.99|4934.47|4934.47|4934.51|4934.51|4933.99|4933.99|0
1622102190000|2021-05-27 07:56:30|4934.23|4934.23|4936.18|4936.18|4936.18|4936.18|4934.23|4934.23|0
1622102200000|2021-05-27 07:56:40|4935.94|4935.94|4936.18|4936.18|4936.18|4936.18|4935.7|4935.7|0
1622102210000|2021-05-27 07:56:50|4936.39|4936.39|4936.51|4936.51|4936.61|4936.61|4935.7|4935.7|0
1622102220000|2021-05-27 07:57:00|4936.23|4936.23|4938.84|4938.84|4938.84|4938.84|4936.23|4936.23|0
1622102240000|2021-05-27 07:57:20|4939.13|4939.13|4940.14|4940.14|4940.14|4940.14|4939.13|4939.13|0
1622102250000|2021-05-27 07:57:30|4939.71|4939.71|4939.66|4939.66|4939.95|4939.95|4939.66|4939.66|0
1622102260000|2021-05-27 07:57:40|4939.95|4939.95|4940.02|4940.02|4940.02|4940.02|4939.74|4939.74|0
1622102270000|2021-05-27 07:57:50|4940.24|4940.24|4939.95|4939.95|4940.24|4940.24|4939.95|4939.95|0
1622102280000|2021-05-27 07:58:00|4940.96|4940.96|4941.25|4941.25|4941.25|4941.25|4940.96|4940.96|0
1622102290000|2021-05-27 07:58:10|4940.96|4940.96|4942.95|4942.95|4942.95|4942.95|4940.88|4940.88|0
1622102300000|2021-05-27 07:58:20|4942.37|4942.37|4943.51|4943.51|4943.51|4943.51|4942.37|4942.37|0
1622102310000|2021-05-27 07:58:30|4944.21|4944.21|4944.18|4944.18|4944.21|4944.21|4943.97|4943.97|0
1622102320000|2021-05-27 07:58:40|4944.4|4944.4|4944.98|4944.98|4944.98|4944.98|4944.4|4944.4|0
1622102330000|2021-05-27 07:58:50|4945.27|4945.27|4946.37|4946.37|4946.66|4946.66|4945.27|4945.27|0
1622102340000|2021-05-27 07:59:00|4946.94|4946.94|4946.44|4946.44|4946.94|4946.94|4945.86|4945.86|0
1622102350000|2021-05-27 07:59:10|4946.68|4946.68|4946.68|4946.68|4946.68|4946.68|4946.68|4946.68|0
1622102360000|2021-05-27 07:59:20|4947.5|4947.5|4946.51|4946.51|4947.5|4947.5|4946.51|4946.51|0
1622102370000|2021-05-27 07:59:30|4946.54|4946.54|4946.26|4946.26|4946.54|4946.54|4946.26|4946.26|0
1622102380000|2021-05-27 07:59:40|4947.12|4947.12|4947.12|4947.12|4947.12|4947.12|4947.12|4947.12|0
1622102390000|2021-05-27 07:59:50|4947.36|4947.36|4942.49|4942.49|4947.36|4947.36|4940.04|4940.04|0
1622102400000|2021-05-27 08:00:00|4943.07|4943.07|4944.03|4944.03|4946.24|4946.24|4943.07|4943.07|0
1622102410000|2021-05-27 08:00:10|4943.79|4943.79|4945.11|4945.11|4945.59|4945.59|4943.79|4943.79|0
1622102420000|2021-05-27 08:00:20|4945.13|4945.13|4945.02|4945.02|4945.14|4945.14|4945.02|4945.02|0
1622102430000|2021-05-27 08:00:30|4944.38|4944.38|4944.38|4944.38|4944.38|4944.38|4944.38|4944.38|0
1622102440000|2021-05-27 08:00:40|4943.71|4943.71|4943.27|4943.27|4943.71|4943.71|4943.27|4943.27|0
1622102450000|2021-05-27 08:00:50|4942.98|4942.98|4942.9|4942.9|4943.12|4943.12|4942.9|4942.9|0
1622102460000|2021-05-27 08:01:00|4941.76|4941.76|4939.23|4939.23|4941.76|4941.76|4939.23|4939.23|0
1622102470000|2021-05-27 08:01:10|4939.2|4939.2|4938.4|4938.4|4939.36|4939.36|4938.4|4938.4|0
1622102480000|2021-05-27 08:01:20|4937.97|4937.97|4937.35|4937.35|4937.97|4937.97|4937.35|4937.35|0
1622102490000|2021-05-27 08:01:30|4937.34|4937.34|4938.06|4938.06|4938.25|4938.25|4936.62|4936.62|0
1622102500000|2021-05-27 08:01:40|4939.81|4939.81|4938.61|4938.61|4939.81|4939.81|4938.61|4938.61|0
1622102510000|2021-05-27 08:01:50|4939.09|4939.09|4939.07|4939.07|4939.55|4939.55|4939.07|4939.07|0
1622102530000|2021-05-27 08:02:10|4938.59|4938.59|4935.9|4935.9|4938.59|4938.59|4935.9|4935.9|0
1622102540000|2021-05-27 08:02:20|4935.86|4935.86|4934.61|4934.61|4935.86|4935.86|4934.61|4934.61|0
1622102550000|2021-05-27 08:02:30|4934.04|4934.04|4934.15|4934.15|4934.44|4934.44|4933.72|4933.72|0
1622102560000|2021-05-27 08:02:40|4933.28|4933.28|4932.86|4932.86|4933.57|4933.57|4932.86|4932.86|0
1622102570000|2021-05-27 08:02:50|4932.21|4932.21|4933.1|4933.1|4933.1|4933.1|4932.21|4932.21|0
1622102580000|2021-05-27 08:03:00|4933.34|4933.34|4933.77|4933.77|4934.81|4934.81|4933.34|4933.34|0
1622102590000|2021-05-27 08:03:10|4934.48|4934.48|4934.94|4934.94|4934.94|4934.94|4934.48|4934.48|0
1622102600000|2021-05-27 08:03:20|4935.15|4935.15|4934.72|4934.72|4935.15|4935.15|4934.72|4934.72|0
1622102610000|2021-05-27 08:03:30|4934.48|4934.48|4934.7|4934.7|4934.7|4934.7|4934.48|4934.48|0
1622102620000|2021-05-27 08:03:40|4935.23|4935.23|4938.08|4938.08|4938.08|4938.08|4935.23|4935.23|0
1622102630000|2021-05-27 08:03:50|4938.37|4938.37|4938.59|4938.59|4939.09|4939.09|4938.37|4938.37|0
1622102640000|2021-05-27 08:04:00|4938.37|4938.37|4937.79|4937.79|4938.37|4938.37|4937.79|4937.79|0
1622102650000|2021-05-27 08:04:10|4937.36|4937.36|4937.43|4937.43|4937.65|4937.65|4937.36|4937.36|0
1622102660000|2021-05-27 08:04:20|4937.14|4937.14|4937.36|4937.36|4937.36|4937.36|4937.14|4937.14|0
1622102680000|2021-05-27 08:04:40|4937.65|4937.65|4937.36|4937.36|4937.65|4937.65|4937.36|4937.36|0
1622102690000|2021-05-27 08:04:50|4937.07|4937.07|4937.07|4937.07|4937.07|4937.07|4937.07|4937.07|0
1622102700000|2021-05-27 08:05:00|4937.29|4937.29|4937.07|4937.07|4937.29|4937.29|4937.07|4937.07|0
1622102710000|2021-05-27 08:05:10|4935.42|4935.42|4935.94|4935.94|4936.16|4936.16|4935.42|4935.42|0
1622102720000|2021-05-27 08:05:20|4936.85|4936.85|4938.13|4938.13|4938.13|4938.13|4936.85|4936.85|0
1622102730000|2021-05-27 08:05:30|4938.42|4938.42|4938.15|4938.15|4938.63|4938.63|4938.15|4938.15|0
1622102740000|2021-05-27 08:05:40|4938.44|4938.44|4937|4937|4938.44|4938.44|4937|4937|0
1622102750000|2021-05-27 08:05:50|4937.24|4937.24|4937.48|4937.48|4937.48|4937.48|4936.77|4936.77|0
1622102760000|2021-05-27 08:06:00|4938.06|4938.06|4937.48|4937.48|4938.06|4938.06|4937.48|4937.48|0
1622102770000|2021-05-27 08:06:10|4936.9|4936.9|4937.58|4937.58|4937.58|4937.58|4936.67|4936.67|0
1622102780000|2021-05-27 08:06:20|4938.51|4938.51|4938.51|4938.51|4938.51|4938.51|4938.51|4938.51|0
1622102790000|2021-05-27 08:06:30|4938.27|4938.27|4938.27|4938.27|4938.27|4938.27|4938.27|4938.27|0
1622102800000|2021-05-27 08:06:40|4938.05|4938.05|4937.48|4937.48|4938.05|4938.05|4937.04|4937.04|0
1622102810000|2021-05-27 08:06:50|4936.52|4936.52|4937.43|4937.43|4937.43|4937.43|4936.52|4936.52|0
1622102820000|2021-05-27 08:07:00|4937.19|4937.19|4936.54|4936.54|4937.21|4937.21|4936.54|4936.54|0
1622102830000|2021-05-27 08:07:10|4936.33|4936.33|4936.04|4936.04|4936.33|4936.33|4936.04|4936.04|0
1622102840000|2021-05-27 08:07:20|4936.33|4936.33|4936.04|4936.04|4936.33|4936.33|4936.04|4936.04|0
1622102850000|2021-05-27 08:07:30|4935.82|4935.82|4935.82|4935.82|4935.82|4935.82|4935.82|4935.82|0
1622102860000|2021-05-27 08:07:40|4936.04|4936.04|4937.14|4937.14|4937.14|4937.14|4936.04|4936.04|0
1622102870000|2021-05-27 08:07:50|4937.58|4937.58|4937.14|4937.14|4937.58|4937.58|4937.14|4937.14|0
1622102880000|2021-05-27 08:08:00|4936.85|4936.85|4937.54|4937.54|4937.54|4937.54|4936.82|4936.82|0
1622102890000|2021-05-27 08:08:10|4937.75|4937.75|4938.04|4938.04|4938.04|4938.04|4937.75|4937.75|0
1622102900000|2021-05-27 08:08:20|4938.1|4938.1|4938.58|4938.58|4938.58|4938.58|4938.1|4938.1|0
1622102910000|2021-05-27 08:08:30|4938.15|4938.15|4937.38|4937.38|4938.15|4938.15|4937.38|4937.38|0
1622102930000|2021-05-27 08:08:50|4937.67|4937.67|4937.96|4937.96|4937.96|4937.96|4937.67|4937.67|0
1622102940000|2021-05-27 08:09:00|4938.2|4938.2|4937.45|4937.45|4938.2|4938.2|4937.45|4937.45|0
1622102950000|2021-05-27 08:09:10|4937.16|4937.16|4934.17|4934.17|4937.2|4937.2|4934.17|4934.17|0
1622102960000|2021-05-27 08:09:20|4934.38|4934.38|4934.33|4934.33|4935.03|4935.03|4934.33|4934.33|0
1622102970000|2021-05-27 08:09:30|4934.56|4934.56|4935.81|4935.81|4935.81|4935.81|4934.56|4934.56|0
1622102980000|2021-05-27 08:09:40|4936.05|4936.05|4937.1|4937.1|4937.1|4937.1|4936.05|4936.05|0
1622102990000|2021-05-27 08:09:50|4937.58|4937.58|4937.58|4937.58|4937.58|4937.58|4937.58|4937.58|0
1622103000000|2021-05-27 08:10:00|4937.87|4937.87|4937.82|4937.82|4938.1|4938.1|4937.82|4937.82|0
1622103010000|2021-05-27 08:10:10|4937.83|4937.83|4937.36|4937.36|4937.83|4937.83|4937.36|4937.36|0
1622103020000|2021-05-27 08:10:20|4937.93|4937.93|4937.96|4937.96|4937.96|4937.96|4937.72|4937.72|0
1622103030000|2021-05-27 08:10:30|4938.17|4938.17|4938.17|4938.17|4938.17|4938.17|4938.17|4938.17|0
1622103050000|2021-05-27 08:10:50|4937.74|4937.74|4937.21|4937.21|4937.74|4937.74|4937.21|4937.21|0
1622103060000|2021-05-27 08:11:00|4937.67|4937.67|4937.67|4937.67|4937.67|4937.67|4937.67|4937.67|0
1622103070000|2021-05-27 08:11:10|4937.96|4937.96|4938.96|4938.96|4938.96|4938.96|4937.96|4937.96|0
1622103080000|2021-05-27 08:11:20|4939.4|4939.4|4939.4|4939.4|4939.4|4939.4|4939.4|4939.4|0
1622103090000|2021-05-27 08:11:30|4939.16|4939.16|4939.87|4939.87|4939.87|4939.87|4939.16|4939.16|0
1622103100000|2021-05-27 08:11:40|4940.09|4940.09|4940.33|4940.33|4940.33|4940.33|4940.09|4940.09|0
1622103110000|2021-05-27 08:11:50|4940.62|4940.62|4941.2|4941.2|4941.2|4941.2|4940.62|4940.62|0
1622103120000|2021-05-27 08:12:00|4940.48|4940.48|4940.05|4940.05|4940.48|4940.48|4940.05|4940.05|0
1622103130000|2021-05-27 08:12:10|4940.33|4940.33|4941.34|4941.34|4941.34|4941.34|4940.33|4940.33|0
1622103140000|2021-05-27 08:12:20|4941.27|4941.27|4941.27|4941.27|4941.27|4941.27|4941.27|4941.27|0
1622103150000|2021-05-27 08:12:30|4941.51|4941.51|4942.47|4942.47|4942.47|4942.47|4941.51|4941.51|0
1622103160000|2021-05-27 08:12:40|4942.25|4942.25|4940.62|4940.62|4942.25|4942.25|4940.62|4940.62|0
1622103170000|2021-05-27 08:12:50|4941.1|4941.1|4941.36|4941.36|4941.6|4941.6|4941.1|4941.1|0
1622103180000|2021-05-27 08:13:00|4941.15|4941.15|4941.91|4941.91|4941.91|4941.91|4941.15|4941.15|0
1622103200000|2021-05-27 08:13:20|4941.97|4941.97|4941.95|4941.95|4941.97|4941.97|4941.73|4941.73|0
1622103210000|2021-05-27 08:13:30|4942.24|4942.24|4942.24|4942.24|4942.24|4942.24|4942.24|4942.24|0
1622103220000|2021-05-27 08:13:40|4941.95|4941.95|4942.24|4942.24|4942.24|4942.24|4941.95|4941.95|0
1622103230000|2021-05-27 08:13:50|4943.15|4943.15|4944.45|4944.45|4944.45|4944.45|4943.15|4943.15|0
1622103240000|2021-05-27 08:14:00|4944.74|4944.74|4944.74|4944.74|4944.74|4944.74|4944.74|4944.74|0
1622103250000|2021-05-27 08:14:10|4944.5|4944.5|4944.29|4944.29|4944.5|4944.5|4944.29|4944.29|0
1622103260000|2021-05-27 08:14:20|4944|4944|4945.2|4945.2|4945.2|4945.2|4944|4944|0
1622103270000|2021-05-27 08:14:30|4945.44|4945.44|4945.44|4945.44|4945.44|4945.44|4945.44|4945.44|0
1622103280000|2021-05-27 08:14:40|4945.42|4945.42|4944.65|4944.65|4945.42|4945.42|4944.65|4944.65|0
1622103290000|2021-05-27 08:14:50|4944.71|4944.71|4945|4945|4945|4945|4944.71|4944.71|0
1622103300000|2021-05-27 08:15:00|4945.58|4945.58|4946.83|4946.83|4946.83|4946.83|4945.58|4945.58|0
1622103310000|2021-05-27 08:15:10|4947.07|4947.07|4946.85|4946.85|4947.38|4947.38|4946.85|4946.85|0
1622103320000|2021-05-27 08:15:20|4947.14|4947.14|4947.89|4947.89|4947.89|4947.89|4947.14|4947.14|0
1622103340000|2021-05-27 08:15:40|4947.86|4947.86|4947.89|4947.89|4947.89|4947.89|4947.86|4947.86|0
1622103350000|2021-05-27 08:15:50|4947.9|4947.9|4947.93|4947.93|4947.93|4947.93|4947.9|4947.9|0
1622103360000|2021-05-27 08:16:00|4948.51|4948.51|4948.51|4948.51|4948.51|4948.51|4948.51|4948.51|0
1622103370000|2021-05-27 08:16:10|4948.75|4948.75|4949.21|4949.21|4950.02|4950.02|4948.75|4948.75|0
1622103380000|2021-05-27 08:16:20|4948.99|4948.99|4947.77|4947.77|4948.99|4948.99|4947.77|4947.77|0
1622103390000|2021-05-27 08:16:30|4946.9|4946.9|4945.12|4945.12|4947.14|4947.14|4944.89|4944.89|0
1622103400000|2021-05-27 08:16:40|4945.41|4945.41|4945.41|4945.41|4945.41|4945.41|4945.41|4945.41|0
1622103410000|2021-05-27 08:16:50|4945.44|4945.44|4945.47|4945.47|4945.47|4945.47|4945.44|4945.44|0
1622103420000|2021-05-27 08:17:00|4944.97|4944.97|4944.92|4944.92|4944.97|4944.97|4944.2|4944.2|0
1622103430000|2021-05-27 08:17:10|4944.44|4944.44|4944.42|4944.42|4944.44|4944.44|4944.42|4944.42|0
1622103440000|2021-05-27 08:17:20|4944.45|4944.45|4946.28|4946.28|4946.28|4946.28|4944.45|4944.45|0
1622103460000|2021-05-27 08:17:40|4946.07|4946.07|4945.84|4945.84|4946.07|4946.07|4945.84|4945.84|0
1622103470000|2021-05-27 08:17:50|4945.55|4945.55|4944.61|4944.61|4945.57|4945.57|4944.61|4944.61|0
1622103480000|2021-05-27 08:18:00|4944.31|4944.31|4944.25|4944.25|4944.31|4944.31|4944.01|4944.01|0
1622103490000|2021-05-27 08:18:10|4944.49|4944.49|4944.49|4944.49|4944.49|4944.49|4944.49|4944.49|0
1622103500000|2021-05-27 08:18:20|4944.25|4944.25|4941.3|4941.3|4944.25|4944.25|4941.3|4941.3|0
1622103510000|2021-05-27 08:18:30|4941.32|4941.32|4941.81|4941.81|4941.81|4941.81|4941.05|4941.05|0
1622103520000|2021-05-27 08:18:40|4942.1|4942.1|4941.29|4941.29|4942.1|4942.1|4941.29|4941.29|0
1622103540000|2021-05-27 08:19:00|4940.47|4940.47|4940.47|4940.47|4940.47|4940.47|4940.47|4940.47|0
1622103550000|2021-05-27 08:19:10|4939.89|4939.89|4938.98|4938.98|4939.89|4939.89|4938.98|4938.98|0
1622103560000|2021-05-27 08:19:20|4938.96|4938.96|4938.96|4938.96|4938.96|4938.96|4938.96|4938.96|0
1622103570000|2021-05-27 08:19:30|4939.18|4939.18|4938.6|4938.6|4939.18|4939.18|4938.6|4938.6|0
1622103590000|2021-05-27 08:19:50|4938.82|4938.82|4940.14|4940.14|4940.14|4940.14|4938.82|4938.82|0
1622103600000|2021-05-27 08:20:00|4940.43|4940.43|4941.63|4941.63|4941.63|4941.63|4940.43|4940.43|0
1622103610000|2021-05-27 08:20:10|4941.87|4941.87|4942.44|4942.44|4942.44|4942.44|4941.87|4941.87|0
1622103620000|2021-05-27 08:20:20|4942.68|4942.68|4942.68|4942.68|4942.68|4942.68|4942.68|4942.68|0
1622103640000|2021-05-27 08:20:40|4942.97|4942.97|4944.05|4944.05|4944.05|4944.05|4942.97|4942.97|0
1622103650000|2021-05-27 08:20:50|4944.11|4944.11|4944.15|4944.15|4944.15|4944.15|4944.11|4944.11|0
1622103670000|2021-05-27 08:21:10|4944.36|4944.36|4944.4|4944.4|4944.4|4944.4|4944.36|4944.36|0
1622103680000|2021-05-27 08:21:20|4944.88|4944.88|4944.88|4944.88|4944.88|4944.88|4944.59|4944.59|0
1622103690000|2021-05-27 08:21:30|4944.84|4944.84|4945.36|4945.36|4945.36|4945.36|4944.36|4944.36|0
1622103700000|2021-05-27 08:21:40|4945.58|4945.58|4945.59|4945.59|4945.59|4945.59|4945.58|4945.58|0
1622103710000|2021-05-27 08:21:50|4945.38|4945.38|4945.38|4945.38|4945.38|4945.38|4945.38|4945.38|0
1622103720000|2021-05-27 08:22:00|4945.09|4945.09|4945.09|4945.09|4945.09|4945.09|4945.09|4945.09|0
1622103730000|2021-05-27 08:22:10|4944.87|4944.87|4944.58|4944.58|4944.87|4944.87|4944.58|4944.58|0
1622103750000|2021-05-27 08:22:30|4945.4|4945.4|4945.4|4945.4|4945.4|4945.4|4945.4|4945.4|0
1622103760000|2021-05-27 08:22:40|4945.62|4945.62|4946.2|4946.2|4946.2|4946.2|4945.62|4945.62|0
1622103790000|2021-05-27 08:23:10|4947.18|4947.18|4946.67|4946.67|4947.18|4947.18|4946.67|4946.67|0
1622103800000|2021-05-27 08:23:20|4946.89|4946.89|4946.43|4946.43|4946.89|4946.89|4946.43|4946.43|0
1622103820000|2021-05-27 08:23:40|4945.79|4945.79|4944.54|4944.54|4945.79|4945.79|4944.54|4944.54|0
1622103830000|2021-05-27 08:23:50|4944.83|4944.83|4944.83|4944.83|4944.83|4944.83|4944.83|4944.83|0
1622103840000|2021-05-27 08:24:00|4945.12|4945.12|4946.03|4946.03|4946.03|4946.03|4945.12|4945.12|0
1622103850000|2021-05-27 08:24:10|4945.74|4945.74|4945.45|4945.45|4945.74|4945.74|4945.45|4945.45|0
1622103870000|2021-05-27 08:24:30|4944.3|4944.3|4944.52|4944.52|4944.52|4944.52|4944.3|4944.3|0
1622103880000|2021-05-27 08:24:40|4944.23|4944.23|4944.23|4944.23|4944.23|4944.23|4944.23|4944.23|0
1622103890000|2021-05-27 08:24:50|4943.94|4943.94|4943.03|4943.03|4943.94|4943.94|4943.03|4943.03|0
1622103900000|2021-05-27 08:25:00|4943.49|4943.49|4944.52|4944.52|4944.52|4944.52|4943.49|4943.49|0
1622103920000|2021-05-27 08:25:20|4944.73|4944.73|4944.73|4944.73|4944.73|4944.73|4944.73|4944.73|0
1622103930000|2021-05-27 08:25:30|4944.45|4944.45|4944.63|4944.63|4944.63|4944.63|4944.16|4944.16|0
1622103940000|2021-05-27 08:25:40|4944.85|4944.85|4944.42|4944.42|4944.85|4944.85|4944.42|4944.42|0
1622103950000|2021-05-27 08:25:50|4944.18|4944.18|4943.89|4943.89|4944.18|4944.18|4943.89|4943.89|0
1622103970000|2021-05-27 08:26:10|4943.46|4943.46|4942.69|4942.69|4943.46|4943.46|4942.69|4942.69|0
1622103980000|2021-05-27 08:26:20|4942.48|4942.48|4942.76|4942.76|4942.76|4942.76|4942.48|4942.48|0
1622104000000|2021-05-27 08:26:40|4943.29|4943.29|4944.01|4944.01|4944.01|4944.01|4943.29|4943.29|0
1622104010000|2021-05-27 08:26:50|4943.54|4943.54|4943.54|4943.54|4943.54|4943.54|4943.54|4943.54|0
1622104020000|2021-05-27 08:27:00|4943.32|4943.32|4943.07|4943.07|4943.36|4943.36|4943.07|4943.07|0
1622104030000|2021-05-27 08:27:10|4942.49|4942.49|4940.85|4940.85|4942.56|4942.56|4940.85|4940.85|0
1622104050000|2021-05-27 08:27:30|4941.06|4941.06|4940.49|4940.49|4941.06|4941.06|4940.49|4940.49|0
1622104060000|2021-05-27 08:27:40|4940.27|4940.27|4940.27|4940.27|4940.27|4940.27|4940.27|4940.27|0
1622104070000|2021-05-27 08:27:50|4940.03|4940.03|4939.14|4939.14|4940.03|4940.03|4939.14|4939.14|0
1622104080000|2021-05-27 08:28:00|4939.36|4939.36|4939.36|4939.36|4939.36|4939.36|4939.36|4939.36|0
1622104090000|2021-05-27 08:28:10|4939.07|4939.07|4939.07|4939.07|4939.07|4939.07|4939.07|4939.07|0
1622104110000|2021-05-27 08:28:30|4939.05|4939.05|4939.03|4939.03|4939.05|4939.05|4939.03|4939.03|0
1622104140000|2021-05-27 08:29:00|4939.25|4939.25|4939.11|4939.11|4939.27|4939.27|4938.84|4938.84|0
1622104150000|2021-05-27 08:29:10|4939.39|4939.39|4939.28|4939.28|4939.39|4939.39|4939.06|4939.06|0
1622104160000|2021-05-27 08:29:20|4939.06|4939.06|4939.06|4939.06|4939.06|4939.06|4939.06|4939.06|0
1622104170000|2021-05-27 08:29:30|4939.35|4939.35|4939.64|4939.64|4939.64|4939.64|4939.35|4939.35|0
1622104180000|2021-05-27 08:29:40|4939.42|4939.42|4939.42|4939.42|4939.42|4939.42|4939.42|4939.42|0
1622104190000|2021-05-27 08:29:50|4939.44|4939.44|4939.44|4939.44|4939.44|4939.44|4939.44|4939.44|0
1622104200000|2021-05-27 08:30:00|4939.42|4939.42|4939.21|4939.21|4939.42|4939.42|4938.92|4938.92|0
1622104210000|2021-05-27 08:30:10|4939.18|4939.18|4938.32|4938.32|4939.47|4939.47|4938.32|4938.32|0
1622104230000|2021-05-27 08:30:30|4938.61|4938.61|4938.61|4938.61|4938.61|4938.61|4938.61|4938.61|0
1622104240000|2021-05-27 08:30:40|4938.32|4938.32|4937.25|4937.25|4938.32|4938.32|4937.25|4937.25|0
1622104280000|2021-05-27 08:31:20|4937.54|4937.54|4938.08|4938.08|4938.33|4938.33|4937.54|4937.54|0
1622104290000|2021-05-27 08:31:30|4938.11|4938.11|4938.11|4938.11|4938.11|4938.11|4938.11|4938.11|0
1622104300000|2021-05-27 08:31:40|4938.33|4938.33|4938.4|4938.4|4938.62|4938.62|4938.33|4938.33|0
1622104310000|2021-05-27 08:31:50|4938.19|4938.19|4937.61|4937.61|4938.19|4938.19|4937.61|4937.61|0
1622104320000|2021-05-27 08:32:00|4937.13|4937.13|4936.81|4936.81|4937.13|4937.13|4936.81|4936.81|0
1622104330000|2021-05-27 08:32:10|4936.52|4936.52|4936.76|4936.76|4936.76|4936.76|4936.52|4936.52|0
1622104350000|2021-05-27 08:32:30|4936.55|4936.55|4935.9|4935.9|4936.55|4936.55|4935.61|4935.61|0
1622104370000|2021-05-27 08:32:50|4935.69|4935.69|4935.47|4935.47|4935.69|4935.69|4935.47|4935.47|0
1622104380000|2021-05-27 08:33:00|4935.9|4935.9|4936.43|4936.43|4936.43|4936.43|4935.9|4935.9|0
1622104400000|2021-05-27 08:33:20|4936.19|4936.19|4935.33|4935.33|4936.19|4936.19|4935.33|4935.33|0
1622104410000|2021-05-27 08:33:30|4934.87|4934.87|4934.87|4934.87|4934.87|4934.87|4934.87|4934.87|0
1622104420000|2021-05-27 08:33:40|4934.29|4934.29|4933.82|4933.82|4934.29|4934.29|4933.82|4933.82|0
1622104430000|2021-05-27 08:33:50|4934.04|4934.04|4933.98|4933.98|4934.04|4934.04|4933.98|4933.98|0
1622104440000|2021-05-27 08:34:00|4934.91|4934.91|4934.91|4934.91|4934.91|4934.91|4934.91|4934.91|0
1622104450000|2021-05-27 08:34:10|4935.15|4935.15|4934.89|4934.89|4935.37|4935.37|4934.89|4934.89|0
1622104460000|2021-05-27 08:34:20|4935.37|4935.37|4935.66|4935.66|4935.66|4935.66|4935.08|4935.08|0
1622104480000|2021-05-27 08:34:40|4935.87|4935.87|4935.87|4935.87|4935.87|4935.87|4935.87|4935.87|0
1622104490000|2021-05-27 08:34:50|4936.86|4936.86|4937.39|4937.39|4937.39|4937.39|4936.86|4936.86|0
1622104500000|2021-05-27 08:35:00|4937.67|4937.67|4937.11|4937.11|4937.67|4937.67|4937.11|4937.11|0
1622104520000|2021-05-27 08:35:20|4936.82|4936.82|4936.8|4936.8|4936.82|4936.82|4936.8|4936.8|0
1622104530000|2021-05-27 08:35:30|4937.02|4937.02|4936.8|4936.8|4937.02|4937.02|4936.8|4936.8|0
1622104540000|2021-05-27 08:35:40|4936.78|4936.78|4936.74|4936.74|4936.78|4936.78|4936.74|4936.74|0
1622104550000|2021-05-27 08:35:50|4936.45|4936.45|4935.91|4935.91|4936.45|4936.45|4935.91|4935.91|0
1622104560000|2021-05-27 08:36:00|4935.89|4935.89|4935.68|4935.68|4935.89|4935.89|4935.68|4935.68|0
1622104570000|2021-05-27 08:36:10|4935|4935|4934.14|4934.14|4935|4935|4934.14|4934.14|0
1622104580000|2021-05-27 08:36:20|4934.62|4934.62|4933.61|4933.61|4934.62|4934.62|4933.61|4933.61|0
1622104590000|2021-05-27 08:36:30|4933.9|4933.9|4933.94|4933.94|4933.94|4933.94|4933.86|4933.86|0
1622104600000|2021-05-27 08:36:40|4933.36|4933.36|4929.39|4929.39|4933.36|4933.36|4929.39|4929.39|0
1622104610000|2021-05-27 08:36:50|4929.97|4929.97|4930.79|4930.79|4930.79|4930.79|4929.49|4929.49|0
1622104620000|2021-05-27 08:37:00|4930.77|4930.77|4931.01|4931.01|4931.01|4931.01|4930.77|4930.77|0
1622104630000|2021-05-27 08:37:10|4931.88|4931.88|4931.59|4931.59|4931.88|4931.88|4931.59|4931.59|0
1622104640000|2021-05-27 08:37:20|4931.11|4931.11|4930.82|4930.82|4931.11|4931.11|4930.82|4930.82|0
1622104650000|2021-05-27 08:37:30|4931.25|4931.25|4931.37|4931.37|4931.37|4931.37|4930.43|4930.43|0
1622104660000|2021-05-27 08:37:40|4931.13|4931.13|4931.13|4931.13|4931.13|4931.13|4931.13|4931.13|0
1622104670000|2021-05-27 08:37:50|4932|4932|4932.21|4932.21|4932.21|4932.21|4931.78|4931.78|0
1622104680000|2021-05-27 08:38:00|4932.5|4932.5|4932.98|4932.98|4932.98|4932.98|4932.5|4932.5|0
1622104690000|2021-05-27 08:38:10|4933.27|4933.27|4933.24|4933.24|4933.27|4933.27|4933.24|4933.24|0
1622104700000|2021-05-27 08:38:20|4932.96|4932.96|4932.05|4932.05|4932.96|4932.96|4932.05|4932.05|0
1622104720000|2021-05-27 08:38:40|4931.61|4931.61|4931.61|4931.61|4931.61|4931.61|4931.61|4931.61|0
1622104730000|2021-05-27 08:38:50|4931.14|4931.14|4930.34|4930.34|4931.14|4931.14|4930.34|4930.34|0
1622104740000|2021-05-27 08:39:00|4929.91|4929.91|4929.13|4929.13|4929.91|4929.91|4929.13|4929.13|0
1622104750000|2021-05-27 08:39:10|4928.91|4928.91|4928.91|4928.91|4928.91|4928.91|4928.67|4928.67|0
1622104760000|2021-05-27 08:39:20|4929.13|4929.13|4929.13|4929.13|4929.13|4929.13|4929.13|4929.13|0
1622104780000|2021-05-27 08:39:40|4929.7|4929.7|4930.25|4930.25|4930.25|4930.25|4929.7|4929.7|0
1622104790000|2021-05-27 08:39:50|4930.54|4930.54|4930.54|4930.54|4930.54|4930.54|4930.54|4930.54|0
1622104800000|2021-05-27 08:40:00|4930.49|4930.49|4932.36|4932.36|4932.36|4932.36|4930.49|4930.49|0
1622104830000|2021-05-27 08:40:30|4933.03|4933.03|4933.03|4933.03|4933.03|4933.03|4933.03|4933.03|0
1622104840000|2021-05-27 08:40:40|4933.6|4933.6|4933.37|4933.37|4933.6|4933.6|4933.37|4933.37|0
1622104860000|2021-05-27 08:41:00|4933.6|4933.6|4934.18|4934.18|4934.18|4934.18|4933.6|4933.6|0
1622104870000|2021-05-27 08:41:10|4935.09|4935.09|4935.11|4935.11|4935.32|4935.32|4935.09|4935.09|0
1622104880000|2021-05-27 08:41:20|4934.17|4934.17|4932.4|4932.4|4934.17|4934.17|4931.92|4931.92|0
1622104890000|2021-05-27 08:41:30|4932.16|4932.16|4932.16|4932.16|4932.4|4932.4|4932.16|4932.16|0
1622104900000|2021-05-27 08:41:40|4932.13|4932.13|4932.13|4932.13|4932.37|4932.37|4932.13|4932.13|0
1622104910000|2021-05-27 08:41:50|4931.89|4931.89|4932.42|4932.42|4932.42|4932.42|4931.89|4931.89|0
1622104920000|2021-05-27 08:42:00|4932.13|4932.13|4932.63|4932.63|4932.87|4932.87|4932.13|4932.13|0
1622104930000|2021-05-27 08:42:10|4932.87|4932.87|4933.16|4933.16|4933.16|4933.16|4932.87|4932.87|0
1622104940000|2021-05-27 08:42:20|4932.92|4932.92|4932.62|4932.62|4933.14|4933.14|4932.62|4932.62|0
1622104950000|2021-05-27 08:42:30|4932.38|4932.38|4931.88|4931.88|4932.38|4932.38|4931.88|4931.88|0
1622104960000|2021-05-27 08:42:40|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|4932.36|0
1622104970000|2021-05-27 08:42:50|4931.67|4931.67|4930.37|4930.37|4931.67|4931.67|4930.37|4930.37|0
1622104990000|2021-05-27 08:43:10|4929.94|4929.94|4930.37|4930.37|4930.37|4930.37|4929.94|4929.94|0
1622105000000|2021-05-27 08:43:20|4931.04|4931.04|4930.8|4930.8|4931.04|4931.04|4930.8|4930.8|0
1622105010000|2021-05-27 08:43:30|4930.59|4930.59|4931.91|4931.91|4931.91|4931.91|4930.59|4930.59|0
1622105030000|2021-05-27 08:43:50|4931.62|4931.62|4931.86|4931.86|4931.86|4931.86|4931.62|4931.62|0
1622105040000|2021-05-27 08:44:00|4931.57|4931.57|4931.09|4931.09|4931.57|4931.57|4931.09|4931.09|0
1622105070000|2021-05-27 08:44:30|4930.87|4930.87|4931.29|4931.29|4931.33|4931.33|4930.87|4930.87|0
1622105080000|2021-05-27 08:44:40|4931|4931|4930.55|4930.55|4931.24|4931.24|4930.33|4930.33|0
1622105090000|2021-05-27 08:44:50|4930.76|4930.76|4930.62|4930.62|4931.05|4931.05|4930.62|4930.62|0
1622105100000|2021-05-27 08:45:00|4929.9|4929.9|4928.94|4928.94|4929.9|4929.9|4928.7|4928.7|0
1622105110000|2021-05-27 08:45:10|4929.18|4929.18|4928.65|4928.65|4929.18|4929.18|4928.41|4928.41|0
1622105120000|2021-05-27 08:45:20|4928.89|4928.89|4929.14|4929.14|4929.18|4929.18|4928.89|4928.89|0
1622105130000|2021-05-27 08:45:30|4929.36|4929.36|4929.6|4929.6|4929.6|4929.6|4929.36|4929.36|0
1622105140000|2021-05-27 08:45:40|4929.31|4929.31|4929.31|4929.31|4929.31|4929.31|4929.31|4929.31|0
1622105150000|2021-05-27 08:45:50|4929.02|4929.02|4928.56|4928.56|4929.02|4929.02|4928.56|4928.56|0
1622105170000|2021-05-27 08:46:10|4928.54|4928.54|4927.51|4927.51|4928.54|4928.54|4927.51|4927.51|0
1622105180000|2021-05-27 08:46:20|4926.79|4926.79|4926.07|4926.07|4926.79|4926.79|4926.07|4926.07|0
1622105190000|2021-05-27 08:46:30|4926.29|4926.29|4926.29|4926.29|4926.29|4926.29|4926.29|4926.29|0
1622105200000|2021-05-27 08:46:40|4926|4926|4925.52|4925.52|4926|4926|4925.52|4925.52|0
1622105210000|2021-05-27 08:46:50|4925.09|4925.09|4925.04|4925.04|4925.57|4925.57|4925.04|4925.04|0
1622105220000|2021-05-27 08:47:00|4925.02|4925.02|4924.04|4924.04|4925.02|4925.02|4924.04|4924.04|0
1622105230000|2021-05-27 08:47:10|4923.75|4923.75|4923.54|4923.54|4924.04|4924.04|4923.54|4923.54|0
1622105240000|2021-05-27 08:47:20|4923.32|4923.32|4921.79|4921.79|4923.32|4923.32|4921.79|4921.79|0
1622105250000|2021-05-27 08:47:30|4921.5|4921.5|4921.74|4921.74|4921.74|4921.74|4921.5|4921.5|0
1622105260000|2021-05-27 08:47:40|4921.52|4921.52|4921.31|4921.31|4921.52|4921.52|4921.31|4921.31|0
1622105270000|2021-05-27 08:47:50|4921.74|4921.74|4920.01|4920.01|4921.74|4921.74|4920.01|4920.01|0
1622105280000|2021-05-27 08:48:00|4920.22|4920.22|4918.4|4918.4|4920.22|4920.22|4918.4|4918.4|0
1622105290000|2021-05-27 08:48:10|4918.16|4918.16|4918.96|4918.96|4918.96|4918.96|4918.16|4918.16|0
1622105300000|2021-05-27 08:48:20|4919.2|4919.2|4920.45|4920.45|4920.45|4920.45|4919.2|4919.2|0
1622105310000|2021-05-27 08:48:30|4920.69|4920.69|4920.69|4920.69|4920.69|4920.69|4920.69|4920.69|0
1622105330000|2021-05-27 08:48:50|4920.9|4920.9|4921.43|4921.43|4921.43|4921.43|4920.9|4920.9|0
1622105350000|2021-05-27 08:49:10|4921.72|4921.72|4919.3|4919.3|4921.72|4921.72|4918.82|4918.82|0
1622105360000|2021-05-27 08:49:20|4919.28|4919.28|4919.28|4919.28|4919.31|4919.31|4918.99|4918.99|0
1622105370000|2021-05-27 08:49:30|4918.85|4918.85|4920.27|4920.27|4920.55|4920.55|4918.85|4918.85|0
1622105380000|2021-05-27 08:49:40|4920.05|4920.05|4919.83|4919.83|4920.05|4920.05|4919.83|4919.83|0
1622105400000|2021-05-27 08:50:00|4920.12|4920.12|4920.36|4920.36|4920.36|4920.36|4920.12|4920.12|0
1622105410000|2021-05-27 08:50:10|4920.38|4920.38|4920.67|4920.67|4920.67|4920.67|4920.38|4920.38|0
1622105430000|2021-05-27 08:50:30|4920.95|4920.95|4920.95|4920.95|4920.95|4920.95|4920.95|4920.95|0
1622105440000|2021-05-27 08:50:40|4922.13|4922.13|4922.87|4922.87|4922.87|4922.87|4922.13|4922.13|0
1622105460000|2021-05-27 08:51:00|4923.38|4923.38|4922.59|4922.59|4923.38|4923.38|4922.59|4922.59|0
1622105470000|2021-05-27 08:51:10|4922.35|4922.35|4922.35|4922.35|4922.35|4922.35|4922.35|4922.35|0
1622105490000|2021-05-27 08:51:30|4922.59|4922.59|4923.28|4923.28|4923.28|4923.28|4922.59|4922.59|0
1622105500000|2021-05-27 08:51:40|4923.57|4923.57|4923.57|4923.57|4923.57|4923.57|4923.57|4923.57|0
1622105510000|2021-05-27 08:51:50|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|0
1622105520000|2021-05-27 08:52:00|4923.94|4923.94|4923.94|4923.94|4923.94|4923.94|4923.94|4923.94|0
1622105540000|2021-05-27 08:52:20|4924.18|4924.18|4924.39|4924.39|4924.39|4924.39|4924.18|4924.18|0
1622105550000|2021-05-27 08:52:30|4923.81|4923.81|4923.81|4923.81|4923.81|4923.81|4923.81|4923.81|0
1622105560000|2021-05-27 08:52:40|4924.03|4924.03|4923.53|4923.53|4924.03|4924.03|4923.53|4923.53|0
1622105570000|2021-05-27 08:52:50|4923.24|4923.24|4923.74|4923.74|4923.74|4923.74|4923.24|4923.24|0
1622105580000|2021-05-27 08:53:00|4923.53|4923.53|4923.53|4923.53|4923.53|4923.53|4923.53|4923.53|0
1622105590000|2021-05-27 08:53:10|4923.24|4923.24|4923.24|4923.24|4923.24|4923.24|4923.24|4923.24|0
1622105610000|2021-05-27 08:53:30|4922.95|4922.95|4922.97|4922.97|4922.97|4922.97|4922.71|4922.71|0
1622105630000|2021-05-27 08:53:50|4922.99|4922.99|4924.76|4924.76|4925.05|4925.05|4922.99|4922.99|0
1622105640000|2021-05-27 08:54:00|4924.47|4924.47|4925.15|4925.15|4925.2|4925.2|4924.47|4924.47|0
1622105650000|2021-05-27 08:54:10|4924.93|4924.93|4924.14|4924.14|4924.93|4924.93|4923.9|4923.9|0
1622105660000|2021-05-27 08:54:20|4924.43|4924.43|4924.43|4924.43|4924.43|4924.43|4924.43|4924.43|0
1622105670000|2021-05-27 08:54:30|4924.64|4924.64|4924.64|4924.64|4924.64|4924.64|4924.64|4924.64|0
1622105680000|2021-05-27 08:54:40|4924.43|4924.43|4923.71|4923.71|4924.43|4924.43|4923.71|4923.71|0
1622105690000|2021-05-27 08:54:50|4923.49|4923.49|4923.49|4923.49|4923.49|4923.49|4923.49|4923.49|0
1622105700000|2021-05-27 08:55:00|4923.2|4923.2|4923.2|4923.2|4923.2|4923.2|4923.2|4923.2|0
1622105710000|2021-05-27 08:55:10|4922.75|4922.75|4922.75|4922.75|4922.75|4922.75|4922.75|4922.75|0
1622105720000|2021-05-27 08:55:20|4922.44|4922.44|4920.99|4920.99|4922.71|4922.71|4920.99|4920.99|0
1622105750000|2021-05-27 08:55:50|4921.23|4921.23|4921.97|4921.97|4921.97|4921.97|4921.23|4921.23|0
1622105770000|2021-05-27 08:56:10|4922.26|4922.26|4923.27|4923.27|4923.27|4923.27|4922.26|4922.26|0
1622105780000|2021-05-27 08:56:20|4923.55|4923.55|4923.55|4923.55|4923.55|4923.55|4923.55|4923.55|0
1622105800000|2021-05-27 08:56:40|4924.44|4924.44|4923.29|4923.29|4924.44|4924.44|4923.27|4923.27|0
1622105810000|2021-05-27 08:56:50|4923.53|4923.53|4923.82|4923.82|4924.11|4924.11|4923.53|4923.53|0
1622105820000|2021-05-27 08:57:00|4924.11|4924.11|4923.53|4923.53|4924.11|4924.11|4923.53|4923.53|0
1622105840000|2021-05-27 08:57:20|4924.23|4924.23|4926.33|4926.33|4926.33|4926.33|4924.23|4924.23|0
1622105850000|2021-05-27 08:57:30|4926.12|4926.12|4926.12|4926.12|4926.12|4926.12|4926.12|4926.12|0
1622105860000|2021-05-27 08:57:40|4926.33|4926.33|4926.86|4926.86|4926.86|4926.86|4926.33|4926.33|0
1622105870000|2021-05-27 08:57:50|4927.15|4927.15|4927.37|4927.37|4927.37|4927.37|4926.86|4926.86|0
1622105880000|2021-05-27 08:58:00|4927.66|4927.66|4927.32|4927.32|4927.66|4927.66|4927.08|4927.08|0
1622105890000|2021-05-27 08:58:10|4927.08|4927.08|4928.73|4928.73|4928.73|4928.73|4926.79|4926.79|0
1622105900000|2021-05-27 08:58:20|4929.02|4929.02|4928.73|4928.73|4929.02|4929.02|4928.73|4928.73|0
1622105920000|2021-05-27 08:58:40|4929.02|4929.02|4929.32|4929.32|4929.32|4929.32|4929.02|4929.02|0
1622105930000|2021-05-27 08:58:50|4929.61|4929.61|4930.42|4930.42|4930.42|4930.42|4929.61|4929.61|0
1622105940000|2021-05-27 08:59:00|4930.44|4930.44|4931.09|4931.09|4931.09|4931.09|4930.44|4930.44|0
1622105950000|2021-05-27 08:59:10|4931.38|4931.38|4931.86|4931.86|4931.86|4931.86|4931.38|4931.38|0
1622105960000|2021-05-27 08:59:20|4931.57|4931.57|4931.57|4931.57|4931.57|4931.57|4931.57|4931.57|0
1622105970000|2021-05-27 08:59:30|4931.81|4931.81|4932.1|4932.1|4932.1|4932.1|4931.81|4931.81|0
1622105980000|2021-05-27 08:59:40|4931.81|4931.81|4931.81|4931.81|4931.81|4931.81|4931.81|4931.81|0
1622105990000|2021-05-27 08:59:50|4932.1|4932.1|4930.7|4930.7|4932.1|4932.1|4930.7|4930.7|0
1622106000000|2021-05-27 09:00:00|4930.99|4930.99|4930.99|4930.99|4930.99|4930.99|4930.99|4930.99|0
1622106010000|2021-05-27 09:00:10|4931.28|4931.28|4932.21|4932.21|4932.72|4932.72|4931.28|4931.28|0
1622106020000|2021-05-27 09:00:20|4932.45|4932.45|4931.99|4931.99|4932.45|4932.45|4931.99|4931.99|0
1622106030000|2021-05-27 09:00:30|4932.23|4932.23|4932.97|4932.97|4932.97|4932.97|4932.23|4932.23|0
1622106050000|2021-05-27 09:00:50|4932.74|4932.74|4932.74|4932.74|4932.74|4932.74|4932.74|4932.74|0
1622106060000|2021-05-27 09:01:00|4932.45|4932.45|4933.02|4933.02|4933.02|4933.02|4932.45|4932.45|0
1622106070000|2021-05-27 09:01:10|4932.78|4932.78|4932.62|4932.62|4932.78|4932.78|4932.04|4932.04|0
1622106080000|2021-05-27 09:01:20|4933.05|4933.05|4933.05|4933.05|4933.05|4933.05|4933.05|4933.05|0
1622106090000|2021-05-27 09:01:30|4933.53|4933.53|4933.53|4933.53|4933.53|4933.53|4933.53|4933.53|0
1622106100000|2021-05-27 09:01:40|4933.31|4933.31|4932.81|4932.81|4933.31|4933.31|4932.81|4932.81|0
1622106110000|2021-05-27 09:01:50|4932.77|4932.77|4931.86|4931.86|4932.77|4932.77|4931.86|4931.86|0
1622106120000|2021-05-27 09:02:00|4931.64|4931.64|4931.93|4931.93|4931.93|4931.93|4931.64|4931.64|0
1622106130000|2021-05-27 09:02:10|4931.64|4931.64|4932.36|4932.36|4932.65|4932.65|4931.64|4931.64|0
1622106140000|2021-05-27 09:02:20|4932.12|4932.12|4932.37|4932.37|4932.41|4932.41|4932.12|4932.12|0
1622106150000|2021-05-27 09:02:30|4932.95|4932.95|4931.55|4931.55|4933.16|4933.16|4931.55|4931.55|0
1622106170000|2021-05-27 09:02:50|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|4932.13|0
1622106180000|2021-05-27 09:03:00|4932.09|4932.09|4933.05|4933.05|4933.05|4933.05|4932.09|4932.09|0
1622106190000|2021-05-27 09:03:10|4933.27|4933.27|4933.58|4933.58|4933.58|4933.58|4933.27|4933.27|0
1622106210000|2021-05-27 09:03:30|4934.05|4934.05|4933.98|4933.98|4934.05|4934.05|4933.94|4933.94|0
1622106220000|2021-05-27 09:03:40|4934.19|4934.19|4934.19|4934.19|4934.19|4934.19|4934.19|4934.19|0
1622106230000|2021-05-27 09:03:50|4934.67|4934.67|4934.19|4934.19|4934.67|4934.67|4934.19|4934.19|0
1622106240000|2021-05-27 09:04:00|4934.43|4934.43|4934.43|4934.43|4934.43|4934.43|4934.43|4934.43|0
1622106250000|2021-05-27 09:04:10|4934.72|4934.72|4934.57|4934.57|4934.94|4934.94|4934.57|4934.57|0
1622106260000|2021-05-27 09:04:20|4934.61|4934.61|4934.61|4934.61|4934.61|4934.61|4934.61|4934.61|0
1622106270000|2021-05-27 09:04:30|4935.37|4935.37|4935.9|4935.9|4935.95|4935.95|4935.37|4935.37|0
1622106280000|2021-05-27 09:04:40|4935.86|4935.86|4935.26|4935.26|4935.86|4935.86|4935.26|4935.26|0
1622106290000|2021-05-27 09:04:50|4935.05|4935.05|4935.05|4935.05|4935.05|4935.05|4935.05|4935.05|0
1622106300000|2021-05-27 09:05:00|4934.76|4934.76|4934.83|4934.83|4934.83|4934.83|4934.76|4934.76|0
1622106310000|2021-05-27 09:05:10|4935.04|4935.04|4935.07|4935.07|4935.08|4935.08|4934.83|4934.83|0
1622106320000|2021-05-27 09:05:20|4935.65|4935.65|4934.3|4934.3|4935.86|4935.86|4934.3|4934.3|0
1622106330000|2021-05-27 09:05:30|4933.85|4933.85|4930.56|4930.56|4933.85|4933.85|4929.24|4929.24|0
1622106340000|2021-05-27 09:05:40|4930.6|4930.6|4930.6|4930.6|4930.6|4930.6|4930.6|4930.6|0
1622106350000|2021-05-27 09:05:50|4930.31|4930.31|4929.86|4929.86|4930.31|4930.31|4929.86|4929.86|0
1622106370000|2021-05-27 09:06:10|4929.4|4929.4|4928.78|4928.78|4929.4|4929.4|4928.78|4928.78|0
1622106380000|2021-05-27 09:06:20|4928.5|4928.5|4928.07|4928.07|4928.78|4928.78|4928.07|4928.07|0
1622106390000|2021-05-27 09:06:30|4927.42|4927.42|4928.45|4928.45|4928.45|4928.45|4927.42|4927.42|0
1622106400000|2021-05-27 09:06:40|4929.03|4929.03|4928.74|4928.74|4929.03|4929.03|4928.74|4928.74|0
1622106420000|2021-05-27 09:07:00|4928.52|4928.52|4928.09|4928.09|4928.74|4928.74|4928.09|4928.09|0
1622106430000|2021-05-27 09:07:10|4927.85|4927.85|4928.07|4928.07|4929.22|4929.22|4927.64|4927.64|0
1622106440000|2021-05-27 09:07:20|4928.03|4928.03|4929.3|4929.3|4929.3|4929.3|4927.57|4927.57|0
1622106450000|2021-05-27 09:07:30|4929.59|4929.59|4929.3|4929.3|4929.59|4929.59|4929.3|4929.3|0
1622106460000|2021-05-27 09:07:40|4929.95|4929.95|4929.73|4929.73|4929.95|4929.95|4929.73|4929.73|0
1622106470000|2021-05-27 09:07:50|4929.28|4929.28|4928.63|4928.63|4929.28|4929.28|4928.63|4928.63|0
1622106480000|2021-05-27 09:08:00|4928.37|4928.37|4929.11|4929.11|4929.25|4929.25|4928.37|4928.37|0
1622106500000|2021-05-27 09:08:20|4929.35|4929.35|4929.64|4929.64|4929.64|4929.64|4929.35|4929.35|0
1622106510000|2021-05-27 09:08:30|4929.88|4929.88|4930.8|4930.8|4930.8|4930.8|4929.59|4929.59|0
1622106520000|2021-05-27 09:08:40|4930.51|4930.51|4929.99|4929.99|4930.51|4930.51|4929.99|4929.99|0
1622106540000|2021-05-27 09:09:00|4929.75|4929.75|4929.03|4929.03|4929.75|4929.75|4929.03|4929.03|0
1622106550000|2021-05-27 09:09:10|4929.27|4929.27|4928.55|4928.55|4929.27|4929.27|4928.55|4928.55|0
1622106560000|2021-05-27 09:09:20|4928.26|4928.26|4926.79|4926.79|4928.26|4928.26|4926.79|4926.79|0
1622106570000|2021-05-27 09:09:30|4926.51|4926.51|4926.72|4926.72|4927.2|4927.2|4926.51|4926.51|0
1622106580000|2021-05-27 09:09:40|4927.3|4927.3|4927.3|4927.3|4927.3|4927.3|4927.3|4927.3|0
1622106600000|2021-05-27 09:10:00|4927.59|4927.59|4928.31|4928.31|4928.31|4928.31|4927.59|4927.59|0
1622106610000|2021-05-27 09:10:10|4927.54|4927.54|4927.03|4927.03|4927.54|4927.54|4926.99|4926.99|0
1622106620000|2021-05-27 09:10:20|4926.79|4926.79|4927.25|4927.25|4927.25|4927.25|4926.79|4926.79|0
1622106630000|2021-05-27 09:10:30|4927.73|4927.73|4928.52|4928.52|4928.52|4928.52|4927.73|4927.73|0
1622106640000|2021-05-27 09:10:40|4928.81|4928.81|4929.26|4929.26|4929.26|4929.26|4928.81|4928.81|0
1622106650000|2021-05-27 09:10:50|4928.97|4928.97|4928.97|4928.97|4928.97|4928.97|4928.97|4928.97|0
1622106660000|2021-05-27 09:11:00|4929.21|4929.21|4928.6|4928.6|4929.21|4929.21|4928.6|4928.6|0
1622106670000|2021-05-27 09:11:10|4928.88|4928.88|4929.92|4929.92|4929.92|4929.92|4928.88|4928.88|0
1622106690000|2021-05-27 09:11:30|4930.35|4930.35|4930.64|4930.64|4930.93|4930.93|4930.35|4930.35|0
1622106700000|2021-05-27 09:11:40|4931.59|4931.59|4931.59|4931.59|4931.59|4931.59|4931.59|4931.59|0
1622106720000|2021-05-27 09:12:00|4931.81|4931.81|4932.63|4932.63|4932.63|4932.63|4931.81|4931.81|0
1622106730000|2021-05-27 09:12:10|4932.67|4932.67|4933.14|4933.14|4933.14|4933.14|4932.67|4932.67|0
1622106740000|2021-05-27 09:12:20|4933.2|4933.2|4933.42|4933.42|4933.49|4933.49|4933.2|4933.2|0
1622106750000|2021-05-27 09:12:30|4933.56|4933.56|4932.58|4932.58|4933.56|4933.56|4932.36|4932.36|0
1622106760000|2021-05-27 09:12:40|4932.61|4932.61|4932.62|4932.62|4932.62|4932.62|4932.61|4932.61|0
1622106770000|2021-05-27 09:12:50|4932.61|4932.61|4932.61|4932.61|4932.61|4932.61|4932.61|4932.61|0
1622106780000|2021-05-27 09:13:00|4932.9|4932.9|4932.9|4932.9|4932.9|4932.9|4932.9|4932.9|0
1622106790000|2021-05-27 09:13:10|4933.19|4933.19|4932.83|4932.83|4933.41|4933.41|4932.83|4932.83|0
1622106800000|2021-05-27 09:13:20|4933.88|4933.88|4933.59|4933.59|4934.12|4934.12|4933.59|4933.59|0
1622106810000|2021-05-27 09:13:30|4933.31|4933.31|4933.21|4933.21|4933.31|4933.31|4933.21|4933.21|0
1622106820000|2021-05-27 09:13:40|4933.86|4933.86|4933.86|4933.86|4933.86|4933.86|4933.86|4933.86|0
1622106830000|2021-05-27 09:13:50|4933.88|4933.88|4933.9|4933.9|4933.9|4933.9|4933.88|4933.88|0
1622106850000|2021-05-27 09:14:10|4934.18|4934.18|4933.9|4933.9|4934.18|4934.18|4933.86|4933.86|0
1622106880000|2021-05-27 09:14:40|4934.13|4934.13|4933.9|4933.9|4934.13|4934.13|4933.9|4933.9|0
1622106890000|2021-05-27 09:14:50|4934.37|4934.37|4934.37|4934.37|4934.37|4934.37|4934.37|4934.37|0
1622106900000|2021-05-27 09:15:00|4934.71|4934.71|4935|4935|4935|4935|4934.71|4934.71|0
1622106910000|2021-05-27 09:15:10|4934.71|4934.71|4935.24|4935.24|4935.24|4935.24|4934.71|4934.71|0
1622106920000|2021-05-27 09:15:20|4935.48|4935.48|4935.71|4935.71|4935.71|4935.71|4935.48|4935.48|0
1622106930000|2021-05-27 09:15:30|4936|4936|4936|4936|4936|4936|4936|4936|0
1622106940000|2021-05-27 09:15:40|4936.24|4936.24|4936.24|4936.24|4936.53|4936.53|4936.24|4936.24|0
1622106950000|2021-05-27 09:15:50|4936.48|4936.48|4936.7|4936.7|4936.7|4936.7|4936.48|4936.48|0
1622106960000|2021-05-27 09:16:00|4936.48|4936.48|4935.98|4935.98|4936.48|4936.48|4935.98|4935.98|0
1622106970000|2021-05-27 09:16:10|4935.26|4935.26|4934.68|4934.68|4935.55|4935.55|4934.68|4934.68|0
1622107000000|2021-05-27 09:16:40|4934.47|4934.47|4933.77|4933.77|4934.47|4934.47|4933.77|4933.77|0
1622107020000|2021-05-27 09:17:00|4934.35|4934.35|4934.52|4934.52|4934.8|4934.8|4934.35|4934.35|0
1622107040000|2021-05-27 09:17:20|4934.23|4934.23|4934.59|4934.59|4934.81|4934.81|4934.23|4934.23|0
1622107060000|2021-05-27 09:17:40|4934.37|4934.37|4934.37|4934.37|4934.37|4934.37|4934.37|4934.37|0
1622107070000|2021-05-27 09:17:50|4934.13|4934.13|4934.37|4934.37|4934.37|4934.37|4934.13|4934.13|0
1622107080000|2021-05-27 09:18:00|4934.66|4934.66|4934.6|4934.6|4934.66|4934.66|4934.6|4934.6|0
1622107090000|2021-05-27 09:18:10|4934.31|4934.31|4934.31|4934.31|4934.31|4934.31|4934.31|4934.31|0
1622107100000|2021-05-27 09:18:20|4934.02|4934.02|4933.73|4933.73|4934.02|4934.02|4933.73|4933.73|0
1622107110000|2021-05-27 09:18:30|4934.02|4934.02|4934.02|4934.02|4934.02|4934.02|4934.02|4934.02|0
1622107120000|2021-05-27 09:18:40|4934.24|4934.24|4934.24|4934.24|4934.24|4934.24|4934.24|4934.24|0
1622107130000|2021-05-27 09:18:50|4935.29|4935.29|4935.01|4935.01|4935.29|4935.29|4935.01|4935.01|0
1622107140000|2021-05-27 09:19:00|4934.77|4934.77|4934.77|4934.77|4934.77|4934.77|4934.77|4934.77|0
1622107170000|2021-05-27 09:19:30|4935.06|4935.06|4935.06|4935.06|4935.06|4935.06|4935.06|4935.06|0
1622107180000|2021-05-27 09:19:40|4935.27|4935.27|4935.03|4935.03|4935.27|4935.27|4935.03|4935.03|0
1622107190000|2021-05-27 09:19:50|4935.08|4935.08|4935.08|4935.08|4935.08|4935.08|4935.08|4935.08|0
1622107200000|2021-05-27 09:20:00|4935.37|4935.37|4935.77|4935.77|4935.85|4935.85|4935.37|4935.37|0
1622107210000|2021-05-27 09:20:10|4936.01|4936.01|4936.73|4936.73|4936.73|4936.73|4936.01|4936.01|0
1622107220000|2021-05-27 09:20:20|4936.75|4936.75|4935.83|4935.83|4936.75|4936.75|4935.83|4935.83|0
1622107240000|2021-05-27 09:20:40|4936.07|4936.07|4936.07|4936.07|4936.07|4936.07|4936.07|4936.07|0
1622107250000|2021-05-27 09:20:50|4936.29|4936.29|4936.29|4936.29|4936.29|4936.29|4936.29|4936.29|0
1622107260000|2021-05-27 09:21:00|4936.58|4936.58|4936.58|4936.58|4936.58|4936.58|4936.58|4936.58|0
1622107270000|2021-05-27 09:21:10|4936.29|4936.29|4935.31|4935.31|4936.29|4936.29|4935.31|4935.31|0
1622107280000|2021-05-27 09:21:20|4935.6|4935.6|4935.88|4935.88|4935.88|4935.88|4935.6|4935.6|0
1622107290000|2021-05-27 09:21:30|4936.12|4936.12|4936.08|4936.08|4936.12|4936.12|4936.08|4936.08|0
1622107300000|2021-05-27 09:21:40|4935.79|4935.79|4933.97|4933.97|4936.08|4936.08|4933.68|4933.68|0
1622107310000|2021-05-27 09:21:50|4933.68|4933.68|4933.68|4933.68|4933.68|4933.68|4933.68|4933.68|0
1622107320000|2021-05-27 09:22:00|4933.97|4933.97|4933.68|4933.68|4933.97|4933.97|4933.68|4933.68|0
1622107330000|2021-05-27 09:22:10|4933.64|4933.64|4934.55|4934.55|4934.55|4934.55|4933.64|4933.64|0
1622107340000|2021-05-27 09:22:20|4933.97|4933.97|4933.97|4933.97|4933.97|4933.97|4933.96|4933.96|0
1622107350000|2021-05-27 09:22:30|4934.03|4934.03|4935.61|4935.61|4935.61|4935.61|4934.03|4934.03|0
1622107360000|2021-05-27 09:22:40|4935.59|4935.59|4935.59|4935.59|4935.59|4935.59|4935.59|4935.59|0
1622107370000|2021-05-27 09:22:50|4935.3|4935.3|4935.32|4935.32|4935.32|4935.32|4935.3|4935.3|0
1622107380000|2021-05-27 09:23:00|4935.3|4935.3|4935.3|4935.3|4935.3|4935.3|4935.3|4935.3|0
1622107390000|2021-05-27 09:23:10|4935.33|4935.33|4935.33|4935.33|4935.33|4935.33|4935.33|4935.33|0
1622107400000|2021-05-27 09:23:20|4935.09|4935.09|4934.81|4934.81|4935.09|4935.09|4934.81|4934.81|0
1622107420000|2021-05-27 09:23:40|4934.52|4934.52|4934.52|4934.52|4934.81|4934.81|4934.52|4934.52|0
1622107430000|2021-05-27 09:23:50|4935.09|4935.09|4935.09|4935.09|4935.09|4935.09|4935.09|4935.09|0
1622107440000|2021-05-27 09:24:00|4934.81|4934.81|4934.81|4934.81|4934.81|4934.81|4934.81|4934.81|0
1622107470000|2021-05-27 09:24:30|4935.26|4935.26|4935.79|4935.79|4935.79|4935.79|4935.26|4935.26|0
1622107480000|2021-05-27 09:24:40|4936|4936|4936|4936|4936|4936|4936|4936|0
1622107490000|2021-05-27 09:24:50|4936.22|4936.22|4937.15|4937.15|4937.49|4937.49|4936.22|4936.22|0
1622107500000|2021-05-27 09:25:00|4937.44|4937.44|4938.35|4938.35|4938.35|4938.35|4937.44|4937.44|0
1622107510000|2021-05-27 09:25:10|4938.14|4938.14|4938.14|4938.14|4938.14|4938.14|4938.14|4938.14|0
1622107520000|2021-05-27 09:25:20|4938.43|4938.43|4938.43|4938.43|4938.43|4938.43|4938.43|4938.43|0
1622107530000|2021-05-27 09:25:30|4938.19|4938.19|4938.4|4938.4|4938.4|4938.4|4938.19|4938.19|0
1622107540000|2021-05-27 09:25:40|4938.19|4938.19|4938.43|4938.43|4938.43|4938.43|4938.19|4938.19|0
1622107550000|2021-05-27 09:25:50|4939.1|4939.1|4937.27|4937.27|4939.1|4939.1|4937.27|4937.27|0
1622107560000|2021-05-27 09:26:00|4937.03|4937.03|4937.03|4937.03|4937.03|4937.03|4937.03|4937.03|0
1622107570000|2021-05-27 09:26:10|4936.79|4936.79|4935.54|4935.54|4936.79|4936.79|4935.54|4935.54|0
1622107580000|2021-05-27 09:26:20|4935.25|4935.25|4935.33|4935.33|4935.33|4935.33|4935.04|4935.04|0
1622107590000|2021-05-27 09:26:30|4935.04|4935.04|4935.04|4935.04|4935.04|4935.04|4935.04|4935.04|0
1622107600000|2021-05-27 09:26:40|4934.8|4934.8|4934.8|4934.8|4935.04|4935.04|4934.8|4934.8|0
1622107610000|2021-05-27 09:26:50|4935.04|4935.04|4935.62|4935.62|4935.62|4935.62|4935.04|4935.04|0
1622107630000|2021-05-27 09:27:10|4935.38|4935.38|4934.92|4934.92|4935.4|4935.4|4934.92|4934.92|0
1622107640000|2021-05-27 09:27:20|4935.21|4935.21|4935.45|4935.45|4935.69|4935.69|4935.21|4935.21|0
1622107650000|2021-05-27 09:27:30|4935.16|4935.16|4934.92|4934.92|4935.16|4935.16|4934.68|4934.68|0
1622107660000|2021-05-27 09:27:40|4934.68|4934.68|4934.47|4934.47|4934.68|4934.68|4934.47|4934.47|0
1622107670000|2021-05-27 09:27:50|4934.23|4934.23|4934.23|4934.23|4934.23|4934.23|4934.23|4934.23|0
1622107680000|2021-05-27 09:28:00|4933.94|4933.94|4932.21|4932.21|4933.94|4933.94|4932.21|4932.21|0
1622107690000|2021-05-27 09:28:10|4932.98|4932.98|4933.22|4933.22|4933.96|4933.96|4932.98|4932.98|0
1622107700000|2021-05-27 09:28:20|4933.51|4933.51|4933.22|4933.22|4933.51|4933.51|4933.22|4933.22|0
1622107710000|2021-05-27 09:28:30|4933.46|4933.46|4933.29|4933.29|4933.46|4933.46|4932.98|4932.98|0
1622107730000|2021-05-27 09:28:50|4933.31|4933.31|4933.26|4933.26|4933.88|4933.88|4933.26|4933.26|0
1622107740000|2021-05-27 09:29:00|4933.55|4933.55|4933.76|4933.76|4933.76|4933.76|4933.55|4933.55|0
1622107750000|2021-05-27 09:29:10|4933.72|4933.72|4932.94|4932.94|4933.76|4933.76|4932.94|4932.94|0
1622107760000|2021-05-27 09:29:20|4932.7|4932.7|4934.21|4934.21|4934.21|4934.21|4932.7|4932.7|0
1622107770000|2021-05-27 09:29:30|4934.45|4934.45|4935.75|4935.75|4935.82|4935.82|4934.45|4934.45|0
1622107780000|2021-05-27 09:29:40|4935.8|4935.8|4935.82|4935.82|4937.21|4937.21|4935.8|4935.8|0
1622107790000|2021-05-27 09:29:50|4936.06|4936.06|4936.06|4936.06|4936.06|4936.06|4936.06|4936.06|0
1622107800000|2021-05-27 09:30:00|4935.82|4935.82|4935.82|4935.82|4935.82|4935.82|4935.58|4935.58|0
1622107810000|2021-05-27 09:30:10|4935.58|4935.58|4935.82|4935.82|4935.82|4935.82|4935.58|4935.58|0
1622107820000|2021-05-27 09:30:20|4935.84|4935.84|4936.13|4936.13|4936.13|4936.13|4935.84|4935.84|0
1622107840000|2021-05-27 09:30:40|4935.67|4935.67|4935.65|4935.65|4935.67|4935.67|4935.65|4935.65|0
1622107850000|2021-05-27 09:30:50|4935.44|4935.44|4935.68|4935.68|4935.68|4935.68|4935.15|4935.15|0
1622107860000|2021-05-27 09:31:00|4936.94|4936.94|4937.62|4937.62|4937.62|4937.62|4936.94|4936.94|0
1622107880000|2021-05-27 09:31:20|4937.4|4937.4|4937.4|4937.4|4937.4|4937.4|4937.4|4937.4|0
1622107890000|2021-05-27 09:31:30|4937.11|4937.11|4936.82|4936.82|4937.69|4937.69|4936.82|4936.82|0
1622107900000|2021-05-27 09:31:40|4936.53|4936.53|4936.53|4936.53|4936.53|4936.53|4936.53|4936.53|0
1622107920000|2021-05-27 09:32:00|4936.06|4936.06|4936.1|4936.1|4936.1|4936.1|4936.06|4936.06|0
1622107930000|2021-05-27 09:32:10|4935.52|4935.52|4936.03|4936.03|4936.1|4936.1|4935.52|4935.52|0
1622107940000|2021-05-27 09:32:20|4936.24|4936.24|4936.53|4936.53|4936.53|4936.53|4936.24|4936.24|0
1622107950000|2021-05-27 09:32:30|4936.75|4936.75|4937.52|4937.52|4937.57|4937.57|4936.75|4936.75|0
1622107960000|2021-05-27 09:32:40|4937.99|4937.99|4937.99|4937.99|4937.99|4937.99|4937.99|4937.99|0
1622107970000|2021-05-27 09:32:50|4938.02|4938.02|4938.02|4938.02|4938.02|4938.02|4938.02|4938.02|0
1622107980000|2021-05-27 09:33:00|4938.6|4938.6|4939.51|4939.51|4939.51|4939.51|4938.6|4938.6|0
1622107990000|2021-05-27 09:33:10|4939.57|4939.57|4939.85|4939.85|4939.85|4939.85|4939.57|4939.57|0
1622108000000|2021-05-27 09:33:20|4939.88|4939.88|4939.64|4939.64|4939.88|4939.88|4939.64|4939.64|0
1622108010000|2021-05-27 09:33:30|4939.85|4939.85|4939.85|4939.85|4939.85|4939.85|4939.57|4939.57|0
1622108020000|2021-05-27 09:33:40|4939.57|4939.57|4939.61|4939.61|4940.43|4940.43|4939.57|4939.57|0
1622108030000|2021-05-27 09:33:50|4939.85|4939.85|4939.85|4939.85|4939.85|4939.85|4939.85|4939.85|0
1622108040000|2021-05-27 09:34:00|4939.57|4939.57|4939.57|4939.57|4939.57|4939.57|4939.57|4939.57|0
1622108050000|2021-05-27 09:34:10|4939.55|4939.55|4941.01|4941.01|4941.3|4941.3|4939.55|4939.55|0
1622108080000|2021-05-27 09:34:40|4941.47|4941.47|4942.72|4942.72|4942.72|4942.72|4941.47|4941.47|0
1622108090000|2021-05-27 09:34:50|4943|4943|4943.29|4943.29|4943.29|4943.29|4943|4943|0
1622108100000|2021-05-27 09:35:00|4943.53|4943.53|4943.53|4943.53|4943.53|4943.53|4943.53|4943.53|0
1622108110000|2021-05-27 09:35:10|4944.04|4944.04|4943.46|4943.46|4944.04|4944.04|4943.46|4943.46|0
1622108120000|2021-05-27 09:35:20|4943.89|4943.89|4943.31|4943.31|4943.89|4943.89|4943.31|4943.31|0
1622108130000|2021-05-27 09:35:30|4943.6|4943.6|4942.83|4942.83|4943.6|4943.6|4942.83|4942.83|0
1622108140000|2021-05-27 09:35:40|4942.54|4942.54|4942.73|4942.73|4942.83|4942.83|4942.25|4942.25|0
1622108160000|2021-05-27 09:36:00|4942.97|4942.97|4942.97|4942.97|4942.97|4942.97|4942.97|4942.97|0
1622108170000|2021-05-27 09:36:10|4942.49|4942.49|4941.22|4941.22|4942.49|4942.49|4941.22|4941.22|0
1622108190000|2021-05-27 09:36:30|4941.24|4941.24|4941.24|4941.24|4941.24|4941.24|4941.24|4941.24|0
1622108220000|2021-05-27 09:37:00|4941.27|4941.27|4943.07|4943.07|4943.07|4943.07|4941.27|4941.27|0
1622108230000|2021-05-27 09:37:10|4942.78|4942.78|4942.32|4942.32|4942.85|4942.85|4942.32|4942.32|0
1622108240000|2021-05-27 09:37:20|4942.56|4942.56|4942.56|4942.56|4942.56|4942.56|4942.56|4942.56|0
1622108260000|2021-05-27 09:37:40|4942.08|4942.08|4942.08|4942.08|4942.08|4942.08|4942.08|4942.08|0
1622108270000|2021-05-27 09:37:50|4942.66|4942.66|4942.66|4942.66|4942.66|4942.66|4942.66|4942.66|0
1622108280000|2021-05-27 09:38:00|4942.44|4942.44|4943.21|4943.21|4943.21|4943.21|4942.44|4942.44|0
1622108290000|2021-05-27 09:38:10|4943.45|4943.45|4944.55|4944.55|4944.55|4944.55|4943.45|4943.45|0
1622108300000|2021-05-27 09:38:20|4944.26|4944.26|4944.84|4944.84|4945.42|4945.42|4944.26|4944.26|0
1622108320000|2021-05-27 09:38:40|4945.08|4945.08|4945.08|4945.08|4945.08|4945.08|4945.08|4945.08|0
1622108330000|2021-05-27 09:38:50|4944.31|4944.31|4944.6|4944.6|4944.6|4944.6|4944.31|4944.31|0
1622108340000|2021-05-27 09:39:00|4944.31|4944.31|4944.31|4944.31|4944.31|4944.31|4944.31|4944.31|0
1622108350000|2021-05-27 09:39:10|4944.08|4944.08|4943.86|4943.86|4944.08|4944.08|4943.86|4943.86|0
1622108360000|2021-05-27 09:39:20|4944.15|4944.15|4944.91|4944.91|4944.91|4944.91|4944.15|4944.15|0
1622108370000|2021-05-27 09:39:30|4944.68|4944.68|4944.68|4944.68|4944.69|4944.69|4944.68|4944.68|0
1622108380000|2021-05-27 09:39:40|4944.39|4944.39|4944.39|4944.39|4944.39|4944.39|4944.39|4944.39|0
1622108390000|2021-05-27 09:39:50|4944.4|4944.4|4944.68|4944.68|4944.68|4944.68|4944.4|4944.4|0
1622108400000|2021-05-27 09:40:00|4944.4|4944.4|4944.4|4944.4|4944.4|4944.4|4944.4|4944.4|0
1622108410000|2021-05-27 09:40:10|4944.16|4944.16|4945.19|4945.19|4945.19|4945.19|4944.16|4944.16|0
1622108420000|2021-05-27 09:40:20|4944.61|4944.61|4945.33|4945.33|4945.33|4945.33|4944.61|4944.61|0
1622108430000|2021-05-27 09:40:30|4945.09|4945.09|4945.11|4945.11|4945.11|4945.11|4945.09|4945.09|0
1622108480000|2021-05-27 09:41:20|4945.68|4945.68|4945.68|4945.68|4945.68|4945.68|4945.39|4945.39|0
1622108500000|2021-05-27 09:41:40|4945.47|4945.47|4945.47|4945.47|4945.76|4945.76|4945.47|4945.47|0
1622108530000|2021-05-27 09:42:10|4945.76|4945.76|4945.76|4945.76|4945.76|4945.76|4945.76|4945.76|0
1622108540000|2021-05-27 09:42:20|4945.52|4945.52|4946.5|4946.5|4946.5|4946.5|4945.28|4945.28|0
1622108560000|2021-05-27 09:42:40|4946.26|4946.26|4946.26|4946.26|4946.26|4946.26|4946.26|4946.26|0
1622108570000|2021-05-27 09:42:50|4946.5|4946.5|4946.5|4946.5|4946.5|4946.5|4946.5|4946.5|0
1622108580000|2021-05-27 09:43:00|4948.52|4948.52|4948.95|4948.95|4948.95|4948.95|4948.52|4948.52|0
1622108590000|2021-05-27 09:43:10|4948.38|4948.38|4948.85|4948.85|4948.85|4948.85|4948.38|4948.38|0
1622108600000|2021-05-27 09:43:20|4949.14|4949.14|4949.14|4949.14|4949.14|4949.14|4949.14|4949.14|0
1622108610000|2021-05-27 09:43:30|4948.9|4948.9|4947.32|4947.32|4949.12|4949.12|4947.32|4947.32|0
1622108640000|2021-05-27 09:44:00|4947.1|4947.1|4947.1|4947.1|4947.1|4947.1|4947.1|4947.1|0
1622108650000|2021-05-27 09:44:10|4946.53|4946.53|4946.53|4946.53|4946.53|4946.53|4946.53|4946.53|0
1622108660000|2021-05-27 09:44:20|4946.51|4946.51|4946.76|4946.76|4946.76|4946.76|4946.51|4946.51|0
1622108670000|2021-05-27 09:44:30|4947.05|4947.05|4947.01|4947.01|4947.05|4947.05|4947.01|4947.01|0
1622108680000|2021-05-27 09:44:40|4946.72|4946.72|4945.47|4945.47|4946.72|4946.72|4945.47|4945.47|0
1622108690000|2021-05-27 09:44:50|4945.69|4945.69|4947.27|4947.27|4947.27|4947.27|4945.69|4945.69|0
1622108700000|2021-05-27 09:45:00|4947.25|4947.25|4946.75|4946.75|4947.25|4947.25|4946.73|4946.73|0
1622108710000|2021-05-27 09:45:10|4947.04|4947.04|4947.04|4947.04|4947.04|4947.04|4947.04|4947.04|0
1622108720000|2021-05-27 09:45:20|4946.75|4946.75|4946.46|4946.46|4947.32|4947.32|4946.46|4946.46|0
1622108740000|2021-05-27 09:45:40|4946.17|4946.17|4944.87|4944.87|4946.7|4946.7|4944.87|4944.87|0
1622108760000|2021-05-27 09:46:00|4945.35|4945.35|4945.35|4945.35|4945.35|4945.35|4945.35|4945.35|0
1622108770000|2021-05-27 09:46:10|4945.57|4945.57|4948.68|4948.68|4948.68|4948.68|4945.57|4945.57|0
1622108780000|2021-05-27 09:46:20|4948.39|4948.39|4947.58|4947.58|4948.39|4948.39|4947.58|4947.58|0
1622108790000|2021-05-27 09:46:30|4947.29|4947.29|4947.29|4947.29|4947.29|4947.29|4947.29|4947.29|0
1622108800000|2021-05-27 09:46:40|4947.27|4947.27|4946.79|4946.79|4947.27|4947.27|4946.79|4946.79|0
1622108820000|2021-05-27 09:47:00|4946.36|4946.36|4947.1|4947.1|4947.1|4947.1|4946.36|4946.36|0
1622108830000|2021-05-27 09:47:10|4947.91|4947.91|4948.33|4948.33|4948.57|4948.57|4947.91|4947.91|0
1622108850000|2021-05-27 09:47:30|4948.62|4948.62|4948.62|4948.62|4948.62|4948.62|4948.62|4948.62|0
1622108860000|2021-05-27 09:47:40|4948.56|4948.56|4948.5|4948.5|4948.56|4948.56|4948.5|4948.5|0
1622108870000|2021-05-27 09:47:50|4948.48|4948.48|4948.45|4948.45|4948.48|4948.48|4948.45|4948.45|0
1622108880000|2021-05-27 09:48:00|4948.47|4948.47|4948.45|4948.45|4948.47|4948.47|4948.45|4948.45|0
1622108890000|2021-05-27 09:48:10|4948.21|4948.21|4948.21|4948.21|4948.21|4948.21|4948.21|4948.21|0
1622108910000|2021-05-27 09:48:30|4948.45|4948.45|4948.42|4948.42|4948.45|4948.45|4948.42|4948.42|0
1622108920000|2021-05-27 09:48:40|4947.99|4947.99|4947.99|4947.99|4947.99|4947.99|4947.99|4947.99|0
1622108930000|2021-05-27 09:48:50|4948.21|4948.21|4948.21|4948.21|4948.21|4948.21|4948.21|4948.21|0
1622108940000|2021-05-27 09:49:00|4947.97|4947.97|4948.16|4948.16|4948.45|4948.45|4947.97|4947.97|0
1622108950000|2021-05-27 09:49:10|4948.45|4948.45|4948.16|4948.16|4948.45|4948.45|4948.16|4948.16|0
1622108960000|2021-05-27 09:49:20|4947.87|4947.87|4948.47|4948.47|4948.76|4948.76|4947.87|4947.87|0
1622108970000|2021-05-27 09:49:30|4948.49|4948.49|4948.49|4948.49|4948.49|4948.49|4948.49|4948.49|0
1622108990000|2021-05-27 09:49:50|4948.25|4948.25|4947.75|4947.75|4948.25|4948.25|4947.75|4947.75|0
1622109000000|2021-05-27 09:50:00|4947.51|4947.51|4947.51|4947.51|4947.51|4947.51|4947.51|4947.51|0
1622109010000|2021-05-27 09:50:10|4947.53|4947.53|4948.96|4948.96|4949.25|4949.25|4947.53|4947.53|0
1622109030000|2021-05-27 09:50:30|4949.4|4949.4|4949.4|4949.4|4949.4|4949.4|4949.4|4949.4|0
1622109040000|2021-05-27 09:50:40|4949.63|4949.63|4949.92|4949.92|4949.92|4949.92|4949.63|4949.63|0
1622109050000|2021-05-27 09:50:50|4950.14|4950.14|4951.2|4951.2|4952.06|4952.06|4950.14|4950.14|0
1622109060000|2021-05-27 09:51:00|4951.48|4951.48|4951.65|4951.65|4951.94|4951.94|4951.48|4951.48|0
1622109080000|2021-05-27 09:51:20|4951.41|4951.41|4951.17|4951.17|4951.41|4951.41|4951.17|4951.17|0
1622109090000|2021-05-27 09:51:30|4951.41|4951.41|4951.37|4951.37|4951.41|4951.41|4951.37|4951.37|0
1622109100000|2021-05-27 09:51:40|4950.79|4950.79|4951.25|4951.25|4951.25|4951.25|4950.79|4950.79|0
1622109120000|2021-05-27 09:52:00|4951.46|4951.46|4951.71|4951.71|4952|4952|4951.42|4951.42|0
1622109130000|2021-05-27 09:52:10|4951.69|4951.69|4952.75|4952.75|4952.75|4952.75|4951.69|4951.69|0
1622109140000|2021-05-27 09:52:20|4952.99|4952.99|4952.83|4952.83|4952.99|4952.99|4952.75|4952.75|0
1622109150000|2021-05-27 09:52:30|4953.26|4953.26|4953.75|4953.75|4954.26|4954.26|4953.26|4953.26|0
1622109160000|2021-05-27 09:52:40|4953.99|4953.99|4953.99|4953.99|4953.99|4953.99|4953.99|4953.99|0
1622109170000|2021-05-27 09:52:50|4953.75|4953.75|4953.75|4953.75|4953.75|4953.75|4953.75|4953.75|0
1622109190000|2021-05-27 09:53:10|4953.99|4953.99|4953.99|4953.99|4953.99|4953.99|4953.99|4953.99|0
1622109210000|2021-05-27 09:53:30|4953.78|4953.78|4953.78|4953.78|4953.78|4953.78|4953.78|4953.78|0
1622109220000|2021-05-27 09:53:40|4953.54|4953.54|4955.11|4955.11|4955.11|4955.11|4953.54|4953.54|0
1622109230000|2021-05-27 09:53:50|4954.82|4954.82|4954.82|4954.82|4954.82|4954.82|4954.82|4954.82|0
1622109260000|2021-05-27 09:54:20|4954.24|4954.24|4954.24|4954.24|4954.53|4954.53|4954.24|4954.24|0
1622109270000|2021-05-27 09:54:30|4954.3|4954.3|4954.34|4954.34|4954.34|4954.34|4954.3|4954.3|0
1622109280000|2021-05-27 09:54:40|4954.38|4954.38|4954.62|4954.62|4954.62|4954.62|4954.38|4954.38|0
1622109290000|2021-05-27 09:54:50|4954.66|4954.66|4954.08|4954.08|4954.66|4954.66|4954.08|4954.08|0
1622109300000|2021-05-27 09:55:00|4954.37|4954.37|4954.61|4954.61|4954.61|4954.61|4954.13|4954.13|0
1622109310000|2021-05-27 09:55:10|4954.37|4954.37|4954.13|4954.13|4954.37|4954.37|4954.13|4954.13|0
1622109320000|2021-05-27 09:55:20|4954.61|4954.61|4954.64|4954.64|4954.64|4954.64|4954.61|4954.61|0
1622109330000|2021-05-27 09:55:30|4954.16|4954.16|4953.25|4953.25|4954.16|4954.16|4953.25|4953.25|0
1622109340000|2021-05-27 09:55:40|4952.96|4952.96|4952.75|4952.75|4952.96|4952.96|4952.75|4952.75|0
1622109350000|2021-05-27 09:55:50|4952.51|4952.51|4951.52|4951.52|4952.51|4952.51|4951.52|4951.52|0
1622109360000|2021-05-27 09:56:00|4952.24|4952.24|4952.24|4952.24|4952.24|4952.24|4952.24|4952.24|0
1622109370000|2021-05-27 09:56:10|4952.46|4952.46|4954.28|4954.28|4954.28|4954.28|4952.46|4952.46|0
1622109390000|2021-05-27 09:56:30|4953.82|4953.82|4953.56|4953.56|4953.85|4953.85|4953.56|4953.56|0
1622109400000|2021-05-27 09:56:40|4953.54|4953.54|4953.54|4953.54|4953.54|4953.54|4953.54|4953.54|0
1622109440000|2021-05-27 09:57:20|4952.82|4952.82|4952.1|4952.1|4952.82|4952.82|4951.81|4951.81|0
1622109450000|2021-05-27 09:57:30|4952.14|4952.14|4951.88|4951.88|4952.14|4952.14|4951.88|4951.88|0
1622109470000|2021-05-27 09:57:50|4952.12|4952.12|4952.41|4952.41|4952.41|4952.41|4952.12|4952.12|0
1622109480000|2021-05-27 09:58:00|4952.65|4952.65|4953.87|4953.87|4953.87|4953.87|4952.65|4952.65|0
1622109490000|2021-05-27 09:58:10|4953.9|4953.9|4953.93|4953.93|4953.93|4953.93|4953.9|4953.9|0
1622109500000|2021-05-27 09:58:20|4953.64|4953.64|4953.64|4953.64|4953.64|4953.64|4953.64|4953.64|0
1622109510000|2021-05-27 09:58:30|4953.35|4953.35|4953.83|4953.83|4953.83|4953.83|4953.35|4953.35|0
1622109520000|2021-05-27 09:58:40|4953.59|4953.59|4952.8|4952.8|4953.59|4953.59|4952.8|4952.8|0
1622109530000|2021-05-27 09:58:50|4953.04|4953.04|4952.98|4952.98|4953.04|4953.04|4952.98|4952.98|0
1622109540000|2021-05-27 09:59:00|4953.01|4953.01|4952.75|4952.75|4953.03|4953.03|4952.75|4952.75|0
1622109550000|2021-05-27 09:59:10|4952.73|4952.73|4952.73|4952.73|4952.73|4952.73|4952.73|4952.73|0
1622109560000|2021-05-27 09:59:20|4952.75|4952.75|4952.75|4952.75|4952.75|4952.75|4952.75|4952.75|0
1622109570000|2021-05-27 09:59:30|4952.76|4952.76|4952.76|4952.76|4952.76|4952.76|4952.76|4952.76|0
1622109580000|2021-05-27 09:59:40|4952.47|4952.47|4950.55|4950.55|4952.47|4952.47|4950.31|4950.31|0
1622109590000|2021-05-27 09:59:50|4950.57|4950.57|4950.86|4950.86|4950.86|4950.86|4950.28|4950.28|0
1622109600000|2021-05-27 10:00:00|4951.15|4951.15|4950.88|4950.88|4951.44|4951.44|4950.86|4950.86|0
1622109610000|2021-05-27 10:00:10|4951.17|4951.17|4950.73|4950.73|4951.17|4951.17|4950.66|4950.66|0
1622109620000|2021-05-27 10:00:20|4950.69|4950.69|4951.41|4951.41|4951.7|4951.7|4950.69|4950.69|0
1622109630000|2021-05-27 10:00:30|4951.12|4951.12|4951.12|4951.12|4951.12|4951.12|4951.12|4951.12|0
1622109640000|2021-05-27 10:00:40|4950.21|4950.21|4949.97|4949.97|4950.21|4950.21|4949.97|4949.97|0
1622109650000|2021-05-27 10:00:50|4949.76|4949.76|4949.95|4949.95|4949.95|4949.95|4949.47|4949.47|0
1622109660000|2021-05-27 10:01:00|4949.92|4949.92|4950.14|4950.14|4950.38|4950.38|4949.92|4949.92|0
1622109670000|2021-05-27 10:01:10|4949.9|4949.9|4948.99|4948.99|4949.9|4949.9|4948.99|4948.99|0
1622109680000|2021-05-27 10:01:20|4948.95|4948.95|4948.81|4948.81|4948.95|4948.95|4948.81|4948.81|0
1622109690000|2021-05-27 10:01:30|4948.83|4948.83|4947.2|4947.2|4948.83|4948.83|4947.2|4947.2|0
1622109710000|2021-05-27 10:01:50|4947.22|4947.22|4946.42|4946.42|4947.22|4947.22|4945.83|4945.83|0
1622109720000|2021-05-27 10:02:00|4946.97|4946.97|4946.71|4946.71|4946.97|4946.97|4946.71|4946.71|0
1622109730000|2021-05-27 10:02:10|4946.95|4946.95|4946.43|4946.43|4946.95|4946.95|4946.14|4946.14|0
1622109740000|2021-05-27 10:02:20|4946.64|4946.64|4945.97|4945.97|4946.64|4946.64|4945.97|4945.97|0
1622109750000|2021-05-27 10:02:30|4945.68|4945.68|4945.59|4945.59|4946.09|4946.09|4945.39|4945.39|0
1622109760000|2021-05-27 10:02:40|4945.58|4945.58|4945.89|4945.89|4946.14|4946.14|4945.58|4945.58|0
1622109770000|2021-05-27 10:02:50|4945.93|4945.93|4946.15|4946.15|4946.15|4946.15|4945.93|4945.93|0
1622109780000|2021-05-27 10:03:00|4946.62|4946.62|4946.1|4946.1|4946.62|4946.62|4945.81|4945.81|0
1622109790000|2021-05-27 10:03:10|4946.33|4946.33|4946.1|4946.1|4946.33|4946.33|4946.1|4946.1|0
1622109810000|2021-05-27 10:03:30|4946.33|4946.33|4946.1|4946.1|4946.33|4946.33|4946.1|4946.1|0
1622109820000|2021-05-27 10:03:40|4946.33|4946.33|4946.33|4946.33|4946.33|4946.33|4946.33|4946.33|0
1622109830000|2021-05-27 10:03:50|4946.57|4946.57|4945.81|4945.81|4946.57|4946.57|4945.81|4945.81|0
1622109840000|2021-05-27 10:04:00|4945.52|4945.52|4945.52|4945.52|4945.81|4945.81|4945.52|4945.52|0
1622109850000|2021-05-27 10:04:10|4945.81|4945.81|4945.76|4945.76|4945.81|4945.81|4945.76|4945.76|0
1622109860000|2021-05-27 10:04:20|4946|4946|4946|4946|4946|4946|4946|4946|0
1622109870000|2021-05-27 10:04:30|4945.76|4945.76|4945.76|4945.76|4945.76|4945.76|4945.76|4945.76|0
1622109880000|2021-05-27 10:04:40|4945.32|4945.32|4943.86|4943.86|4945.76|4945.76|4943.86|4943.86|0
1622109900000|2021-05-27 10:05:00|4944.1|4944.1|4943.57|4943.57|4944.1|4944.1|4943.57|4943.57|0
1622109910000|2021-05-27 10:05:10|4943.34|4943.34|4943.57|4943.57|4943.57|4943.57|4943.1|4943.1|0
1622109920000|2021-05-27 10:05:20|4943.36|4943.36|4943.36|4943.36|4943.36|4943.36|4943.36|4943.36|0
1622109930000|2021-05-27 10:05:30|4943.65|4943.65|4944.15|4944.15|4944.15|4944.15|4943.65|4943.65|0
1622109950000|2021-05-27 10:05:50|4943.41|4943.41|4943.41|4943.41|4943.41|4943.41|4943.41|4943.41|0
1622109960000|2021-05-27 10:06:00|4943.12|4943.12|4943.12|4943.12|4943.12|4943.12|4943.12|4943.12|0
1622109970000|2021-05-27 10:06:10|4942.83|4942.83|4942.83|4942.83|4942.83|4942.83|4942.83|4942.83|0
1622109980000|2021-05-27 10:06:20|4943.7|4943.7|4943.7|4943.7|4943.7|4943.7|4943.7|4943.7|0
1622109990000|2021-05-27 10:06:30|4943.41|4943.41|4943.12|4943.12|4943.41|4943.41|4943.12|4943.12|0
1622110000000|2021-05-27 10:06:40|4942.59|4942.59|4941.96|4941.96|4942.83|4942.83|4941.96|4941.96|0
1622110010000|2021-05-27 10:06:50|4941.68|4941.68|4941.68|4941.68|4941.68|4941.68|4941.68|4941.68|0
1622110020000|2021-05-27 10:07:00|4942.25|4942.25|4942.49|4942.49|4942.49|4942.49|4942.25|4942.25|0
1622110030000|2021-05-27 10:07:10|4942.73|4942.73|4944.48|4944.48|4944.48|4944.48|4942.73|4942.73|0
1622110040000|2021-05-27 10:07:20|4944.72|4944.72|4944.15|4944.15|4944.72|4944.72|4944.15|4944.15|0
1622110050000|2021-05-27 10:07:30|4944.44|4944.44|4944.44|4944.44|4944.44|4944.44|4944.44|4944.44|0
1622110070000|2021-05-27 10:07:50|4944.15|4944.15|4943.14|4943.14|4944.15|4944.15|4943.14|4943.14|0
1622110080000|2021-05-27 10:08:00|4942.85|4942.85|4942.56|4942.56|4942.85|4942.85|4942.56|4942.56|0
1622110090000|2021-05-27 10:08:10|4942.85|4942.85|4942.08|4942.08|4942.85|4942.85|4942.08|4942.08|0
1622110100000|2021-05-27 10:08:20|4941.86|4941.86|4941.86|4941.86|4941.86|4941.86|4941.86|4941.86|0
1622110120000|2021-05-27 10:08:40|4942.44|4942.44|4941.86|4941.86|4942.44|4942.44|4941.86|4941.86|0
1622110130000|2021-05-27 10:08:50|4942.1|4942.1|4942.1|4942.1|4942.1|4942.1|4942.1|4942.1|0
1622110140000|2021-05-27 10:09:00|4942.32|4942.32|4943.11|4943.11|4943.4|4943.4|4942.32|4942.32|0
1622110150000|2021-05-27 10:09:10|4943.59|4943.59|4943.59|4943.59|4943.59|4943.59|4943.59|4943.59|0
1622110160000|2021-05-27 10:09:20|4943.81|4943.81|4944.33|4944.33|4944.33|4944.33|4943.75|4943.75|0
1622110170000|2021-05-27 10:09:30|4944.78|4944.78|4944.82|4944.82|4945.07|4945.07|4944.78|4944.78|0
1622110180000|2021-05-27 10:09:40|4944.54|4944.54|4942.81|4942.81|4944.54|4944.54|4942.52|4942.52|0
1622110210000|2021-05-27 10:10:10|4942.52|4942.52|4942.52|4942.52|4942.52|4942.52|4942.52|4942.52|0
1622110230000|2021-05-27 10:10:30|4942.81|4942.81|4943.05|4943.05|4943.05|4943.05|4942.52|4942.52|0
1622110240000|2021-05-27 10:10:40|4943.34|4943.34|4943.09|4943.09|4943.63|4943.63|4943.05|4943.05|0
1622110250000|2021-05-27 10:10:50|4942.87|4942.87|4942.87|4942.87|4942.87|4942.87|4942.87|4942.87|0
1622110260000|2021-05-27 10:11:00|4942.9|4942.9|4942.9|4942.9|4942.94|4942.94|4942.9|4942.9|0
1622110270000|2021-05-27 10:11:10|4943.18|4943.18|4943.06|4943.06|4943.18|4943.18|4942.87|4942.87|0
1622110280000|2021-05-27 10:11:20|4943.03|4943.03|4942.77|4942.77|4943.03|4943.03|4942.74|4942.74|0
1622110290000|2021-05-27 10:11:30|4942.3|4942.3|4943.88|4943.88|4943.88|4943.88|4942.3|4942.3|0
1622110300000|2021-05-27 10:11:40|4943.64|4943.64|4944.22|4944.22|4944.22|4944.22|4943.64|4943.64|0
1622110310000|2021-05-27 10:11:50|4944.75|4944.75|4945.84|4945.84|4945.84|4945.84|4944.75|4944.75|0
1622110320000|2021-05-27 10:12:00|4945.55|4945.55|4945.55|4945.55|4945.55|4945.55|4945.55|4945.55|0
1622110330000|2021-05-27 10:12:10|4945.84|4945.84|4947.54|4947.54|4947.54|4947.54|4945.84|4945.84|0
1622110340000|2021-05-27 10:12:20|4946.56|4946.56|4946.56|4946.56|4946.56|4946.56|4946.56|4946.56|0
1622110350000|2021-05-27 10:12:30|4945.98|4945.98|4945.93|4945.93|4945.98|4945.98|4945.69|4945.69|0
1622110360000|2021-05-27 10:12:40|4945.69|4945.69|4943.17|4943.17|4945.69|4945.69|4942.69|4942.69|0
1622110390000|2021-05-27 10:13:10|4942.93|4942.93|4943.15|4943.15|4943.39|4943.39|4942.93|4942.93|0
1622110400000|2021-05-27 10:13:20|4943.72|4943.72|4943.44|4943.44|4943.72|4943.72|4943.44|4943.44|0
1622110410000|2021-05-27 10:13:30|4943.67|4943.67|4943.67|4943.67|4943.67|4943.67|4943.67|4943.67|0
1622110430000|2021-05-27 10:13:50|4942.76|4942.76|4942.41|4942.41|4942.76|4942.76|4942.17|4942.17|0
1622110440000|2021-05-27 10:14:00|4942.17|4942.17|4942.17|4942.17|4942.17|4942.17|4942.17|4942.17|0
1622110460000|2021-05-27 10:14:20|4942.41|4942.41|4942.41|4942.41|4942.41|4942.41|4942.17|4942.17|0
1622110470000|2021-05-27 10:14:30|4942.45|4942.45|4942.45|4942.45|4942.45|4942.45|4942.45|4942.45|0
1622110480000|2021-05-27 10:14:40|4942.69|4942.69|4942.23|4942.23|4942.69|4942.69|4941.99|4941.99|0
1622110490000|2021-05-27 10:14:50|4942.47|4942.47|4939.93|4939.93|4942.47|4942.47|4939.93|4939.93|0
1622110500000|2021-05-27 10:15:00|4939.21|4939.21|4939.23|4939.23|4939.47|4939.47|4938.99|4938.99|0
1622110510000|2021-05-27 10:15:10|4938.65|4938.65|4938.33|4938.33|4938.94|4938.94|4938.33|4938.33|0
1622110520000|2021-05-27 10:15:20|4938.04|4938.04|4936.9|4936.9|4938.04|4938.04|4936.9|4936.9|0
1622110530000|2021-05-27 10:15:30|4937.48|4937.48|4937.48|4937.48|4937.48|4937.48|4937.48|4937.48|0
1622110540000|2021-05-27 10:15:40|4937.72|4937.72|4938.75|4938.75|4938.75|4938.75|4937.72|4937.72|0
1622110550000|2021-05-27 10:15:50|4938.99|4938.99|4939.74|4939.74|4939.74|4939.74|4938.99|4938.99|0
1622110560000|2021-05-27 10:16:00|4940.49|4940.49|4940.57|4940.57|4940.57|4940.57|4940.2|4940.2|0
1622110570000|2021-05-27 10:16:10|4940.85|4940.85|4941.14|4941.14|4941.14|4941.14|4940.85|4940.85|0
1622110590000|2021-05-27 10:16:30|4940.67|4940.67|4939.25|4939.25|4940.67|4940.67|4939.25|4939.25|0
1622110600000|2021-05-27 10:16:40|4939.49|4939.49|4939.2|4939.2|4939.49|4939.49|4938.96|4938.96|0
1622110610000|2021-05-27 10:16:50|4939.23|4939.23|4939.52|4939.52|4939.71|4939.71|4939.23|4939.23|0
1622110630000|2021-05-27 10:17:10|4939.28|4939.28|4939.28|4939.28|4939.28|4939.28|4939.28|4939.28|0
1622110640000|2021-05-27 10:17:20|4938.99|4938.99|4938.41|4938.41|4938.99|4938.99|4938.41|4938.41|0
1622110650000|2021-05-27 10:17:30|4938.17|4938.17|4937.46|4937.46|4938.41|4938.41|4937.22|4937.22|0
1622110660000|2021-05-27 10:17:40|4937.94|4937.94|4937.12|4937.12|4937.94|4937.94|4937.12|4937.12|0
1622110670000|2021-05-27 10:17:50|4937.36|4937.36|4937.36|4937.36|4937.36|4937.36|4937.36|4937.36|0
1622110680000|2021-05-27 10:18:00|4937.12|4937.12|4936.84|4936.84|4937.41|4937.41|4936.84|4936.84|0
1622110690000|2021-05-27 10:18:10|4936.62|4936.62|4936.62|4936.62|4936.62|4936.62|4936.62|4936.62|0
1622110700000|2021-05-27 10:18:20|4936.6|4936.6|4935.15|4935.15|4936.6|4936.6|4935.15|4935.15|0
1622110710000|2021-05-27 10:18:30|4934.91|4934.91|4935.07|4935.07|4935.39|4935.39|4934.91|4934.91|0
1622110720000|2021-05-27 10:18:40|4935.05|4935.05|4935.05|4935.05|4935.05|4935.05|4935.05|4935.05|0
1622110730000|2021-05-27 10:18:50|4935.34|4935.34|4935.05|4935.05|4935.34|4935.34|4935.05|4935.05|0
1622110740000|2021-05-27 10:19:00|4935.34|4935.34|4935.34|4935.34|4935.58|4935.58|4935.34|4935.34|0
1622110760000|2021-05-27 10:19:20|4935.63|4935.63|4935.58|4935.58|4935.87|4935.87|4935.58|4935.58|0
1622110770000|2021-05-27 10:19:30|4935.87|4935.87|4936.53|4936.53|4936.53|4936.53|4935.79|4935.79|0
1622110780000|2021-05-27 10:19:40|4936.29|4936.29|4935.53|4935.53|4936.29|4936.29|4935.53|4935.53|0
1622110790000|2021-05-27 10:19:50|4936|4936|4936|4936|4936|4936|4936|4936|0
1622110800000|2021-05-27 10:20:00|4936.29|4936.29|4936.29|4936.29|4936.29|4936.29|4936.29|4936.29|0
1622110810000|2021-05-27 10:20:10|4936|4936|4936|4936|4936|4936|4936|4936|0
1622110820000|2021-05-27 10:20:20|4935.31|4935.31|4935.31|4935.31|4935.31|4935.31|4935.31|4935.31|0
1622110830000|2021-05-27 10:20:30|4935.09|4935.09|4935.09|4935.09|4935.09|4935.09|4935.09|4935.09|0
1622110840000|2021-05-27 10:20:40|4935.33|4935.33|4935.33|4935.33|4935.33|4935.33|4935.33|4935.33|0
1622110850000|2021-05-27 10:20:50|4935.62|4935.62|4935.62|4935.62|4935.62|4935.62|4935.62|4935.62|0
1622110860000|2021-05-27 10:21:00|4935.86|4935.86|4936.29|4936.29|4936.29|4936.29|4935.86|4935.86|0
1622110870000|2021-05-27 10:21:10|4936|4936|4936|4936|4936|4936|4936|4936|0
1622110880000|2021-05-27 10:21:20|4935.77|4935.77|4935.77|4935.77|4935.77|4935.77|4935.77|4935.77|0
1622110890000|2021-05-27 10:21:30|4936|4936|4936.29|4936.29|4936.29|4936.29|4936|4936|0
1622110900000|2021-05-27 10:21:40|4936.08|4936.08|4936.08|4936.08|4936.08|4936.08|4936.08|4936.08|0
1622110910000|2021-05-27 10:21:50|4936.1|4936.1|4936.1|4936.1|4936.1|4936.1|4936.1|4936.1|0
1622110920000|2021-05-27 10:22:00|4935.66|4935.66|4934.9|4934.9|4935.66|4935.66|4934.9|4934.9|0
1622110930000|2021-05-27 10:22:10|4934.61|4934.61|4934.36|4934.36|4934.61|4934.61|4934.36|4934.36|0
1622110940000|2021-05-27 10:22:20|4934.58|4934.58|4934.58|4934.58|4934.58|4934.58|4934.58|4934.58|0
1622110950000|2021-05-27 10:22:30|4934.15|4934.15|4932.23|4932.23|4934.15|4934.15|4932.23|4932.23|0
1622110960000|2021-05-27 10:22:40|4932.52|4932.52|4932.23|4932.23|4932.52|4932.52|4932.23|4932.23|0
1622110990000|2021-05-27 10:23:10|4931.78|4931.78|4931.25|4931.25|4931.78|4931.78|4931.25|4931.25|0
1622111000000|2021-05-27 10:23:20|4930.74|4930.74|4929.02|4929.02|4930.74|4930.74|4929.02|4929.02|0
1622111010000|2021-05-27 10:23:30|4929.49|4929.49|4929.48|4929.48|4929.73|4929.73|4929.02|4929.02|0
1622111020000|2021-05-27 10:23:40|4929.24|4929.24|4930.3|4930.3|4930.3|4930.3|4929.24|4929.24|0
1622111030000|2021-05-27 10:23:50|4930.54|4930.54|4932.71|4932.71|4932.71|4932.71|4930.54|4930.54|0
1622111040000|2021-05-27 10:24:00|4933|4933|4933.74|4933.74|4933.74|4933.74|4933|4933|0
1622111050000|2021-05-27 10:24:10|4933.45|4933.45|4933.45|4933.45|4933.45|4933.45|4933.45|4933.45|0
1622111060000|2021-05-27 10:24:20|4933.16|4933.16|4933.16|4933.16|4933.16|4933.16|4932.88|4932.88|0
1622111070000|2021-05-27 10:24:30|4933.4|4933.4|4933.4|4933.4|4933.4|4933.4|4933.4|4933.4|0
1622111090000|2021-05-27 10:24:50|4933.64|4933.64|4933.64|4933.64|4933.64|4933.64|4933.64|4933.64|0
1622111100000|2021-05-27 10:25:00|4933.63|4933.63|4933.63|4933.63|4933.63|4933.63|4933.63|4933.63|0
1622111110000|2021-05-27 10:25:10|4933.39|4933.39|4933.63|4933.63|4933.63|4933.63|4933.39|4933.39|0
1622111120000|2021-05-27 10:25:20|4933.92|4933.92|4933.92|4933.92|4933.92|4933.92|4933.92|4933.92|0
1622111130000|2021-05-27 10:25:30|4933.63|4933.63|4933.63|4933.63|4933.63|4933.63|4933.63|4933.63|0
1622111160000|2021-05-27 10:26:00|4933.39|4933.39|4933.39|4933.39|4933.39|4933.39|4933.39|4933.39|0
1622111180000|2021-05-27 10:26:20|4933.4|4933.4|4933.63|4933.63|4933.63|4933.63|4933.4|4933.4|0
1622111190000|2021-05-27 10:26:30|4933.35|4933.35|4933.35|4933.35|4933.35|4933.35|4933.35|4933.35|0
1622111200000|2021-05-27 10:26:40|4932.87|4932.87|4932.87|4932.87|4932.87|4932.87|4932.87|4932.87|0
1622111210000|2021-05-27 10:26:50|4932.58|4932.58|4932.29|4932.29|4932.58|4932.58|4932.29|4932.29|0
1622111220000|2021-05-27 10:27:00|4931.64|4931.64|4931.64|4931.64|4931.64|4931.64|4931.64|4931.64|0
1622111230000|2021-05-27 10:27:10|4931.43|4931.43|4930.95|4930.95|4931.43|4931.43|4930.95|4930.95|0
1622111240000|2021-05-27 10:27:20|4930.37|4930.37|4930.08|4930.08|4930.37|4930.37|4929.79|4929.79|0
1622111250000|2021-05-27 10:27:30|4930.37|4930.37|4930.37|4930.37|4930.37|4930.37|4930.37|4930.37|0
1622111260000|2021-05-27 10:27:40|4930.66|4930.66|4929.99|4929.99|4930.66|4930.66|4929.99|4929.99|0
1622111280000|2021-05-27 10:28:00|4930.56|4930.56|4936.68|4936.68|4936.76|4936.76|4930.56|4930.56|0
1622111290000|2021-05-27 10:28:10|4936.97|4936.97|4934.31|4934.31|4936.97|4936.97|4934.31|4934.31|0
1622111300000|2021-05-27 10:28:20|4934.07|4934.07|4933.83|4933.83|4934.07|4934.07|4933.83|4933.83|0
1622111310000|2021-05-27 10:28:30|4934.07|4934.07|4933.46|4933.46|4934.07|4934.07|4933.46|4933.46|0
1622111320000|2021-05-27 10:28:40|4933.7|4933.7|4933.7|4933.7|4933.7|4933.7|4933.7|4933.7|0
1622111330000|2021-05-27 10:28:50|4933.99|4933.99|4933.46|4933.46|4933.99|4933.99|4933.46|4933.46|0
1622111340000|2021-05-27 10:29:00|4933.7|4933.7|4933.7|4933.7|4933.7|4933.7|4933.7|4933.7|0
1622111350000|2021-05-27 10:29:10|4933.49|4933.49|4933.82|4933.82|4934.06|4934.06|4933.49|4933.49|0
1622111360000|2021-05-27 10:29:20|4934.3|4934.3|4934.47|4934.47|4934.76|4934.76|4933.99|4933.99|0
1622111390000|2021-05-27 10:29:50|4934.76|4934.76|4934.18|4934.18|4934.76|4934.76|4934.18|4934.18|0
1622111400000|2021-05-27 10:30:00|4934.21|4934.21|4933.7|4933.7|4934.21|4934.21|4933.7|4933.7|0
1622111410000|2021-05-27 10:30:10|4933.73|4933.73|4934.31|4934.31|4934.31|4934.31|4933.73|4933.73|0
1622111420000|2021-05-27 10:30:20|4934.6|4934.6|4937.84|4937.84|4937.84|4937.84|4934.6|4934.6|0
1622111430000|2021-05-27 10:30:30|4938.07|4938.07|4935.98|4935.98|4938.07|4938.07|4935.98|4935.98|0
1622111440000|2021-05-27 10:30:40|4935.96|4935.96|4935.96|4935.96|4935.96|4935.96|4935.96|4935.96|0
1622111450000|2021-05-27 10:30:50|4935.53|4935.53|4935.53|4935.53|4935.53|4935.53|4935.53|4935.53|0
1622111460000|2021-05-27 10:31:00|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|4935.24|0
1622111470000|2021-05-27 10:31:10|4934.57|4934.57|4933.12|4933.12|4934.57|4934.57|4933.08|4933.08|0
1622111480000|2021-05-27 10:31:20|4932.83|4932.83|4933|4933|4933.29|4933.29|4932.57|4932.57|0
1622111490000|2021-05-27 10:31:30|4933.22|4933.22|4933.45|4933.45|4933.45|4933.45|4933.22|4933.22|0
1622111500000|2021-05-27 10:31:40|4933.89|4933.89|4934.13|4934.13|4934.13|4934.13|4933.89|4933.89|0
1622111510000|2021-05-27 10:31:50|4933.84|4933.84|4934.39|4934.39|4934.89|4934.89|4933.84|4933.84|0
1622111530000|2021-05-27 10:32:10|4934.68|4934.68|4935.25|4935.25|4935.25|4935.25|4934.68|4934.68|0
1622111540000|2021-05-27 10:32:20|4935.47|4935.47|4936.43|4936.43|4936.43|4936.43|4935.47|4935.47|0
1622111550000|2021-05-27 10:32:30|4936.19|4936.19|4935.9|4935.9|4936.19|4936.19|4935.9|4935.9|0
1622111590000|2021-05-27 10:33:10|4935.47|4935.47|4935.47|4935.47|4935.47|4935.47|4935.47|4935.47|0
1622111630000|2021-05-27 10:33:50|4934.99|4934.99|4934.99|4934.99|4934.99|4934.99|4934.99|4934.99|0
1622111640000|2021-05-27 10:34:00|4934.78|4934.78|4934.56|4934.56|4934.78|4934.78|4934.56|4934.56|0
1622111650000|2021-05-27 10:34:10|4934.32|4934.32|4933.79|4933.79|4934.32|4934.32|4933.79|4933.79|0
1622111660000|2021-05-27 10:34:20|4933.5|4933.5|4930.88|4930.88|4933.5|4933.5|4930.64|4930.64|0
1622111670000|2021-05-27 10:34:30|4931.12|4931.12|4931.82|4931.82|4931.82|4931.82|4931.12|4931.12|0
1622111680000|2021-05-27 10:34:40|4932.68|4932.68|4932.95|4932.95|4932.95|4932.95|4932.68|4932.68|0
1622111690000|2021-05-27 10:34:50|4932.73|4932.73|4932.73|4932.73|4932.73|4932.73|4932.44|4932.44|0
1622111700000|2021-05-27 10:35:00|4933.02|4933.02|4932.69|4932.69|4933.02|4933.02|4932.69|4932.69|0
1622111710000|2021-05-27 10:35:10|4933.39|4933.39|4933.39|4933.39|4933.39|4933.39|4933.39|4933.39|0
1622111720000|2021-05-27 10:35:20|4933.68|4933.68|4933.97|4933.97|4933.97|4933.97|4933.68|4933.68|0
1622111730000|2021-05-27 10:35:30|4933.49|4933.49|4933.49|4933.49|4933.49|4933.49|4933.49|4933.49|0
1622111760000|2021-05-27 10:36:00|4933.73|4933.73|4936.28|4936.28|4936.28|4936.28|4933.73|4933.73|0
1622111770000|2021-05-27 10:36:10|4935.99|4935.99|4936.25|4936.25|4936.27|4936.27|4935.99|4935.99|0
1622111780000|2021-05-27 10:36:20|4935.96|4935.96|4935.96|4935.96|4935.96|4935.96|4935.96|4935.96|0
1622111810000|2021-05-27 10:36:50|4935.74|4935.74|4935.74|4935.74|4935.74|4935.74|4935.74|4935.74|0
1622111820000|2021-05-27 10:37:00|4935.02|4935.02|4935.02|4935.02|4935.31|4935.31|4935.02|4935.02|0
1622111840000|2021-05-27 10:37:20|4934.73|4934.73|4934.01|4934.01|4934.73|4934.73|4934.01|4934.01|0
1622111860000|2021-05-27 10:37:40|4934.23|4934.23|4934.23|4934.23|4934.52|4934.52|4934.23|4934.23|0
1622111880000|2021-05-27 10:38:00|4934.76|4934.76|4933.94|4933.94|4934.76|4934.76|4933.94|4933.94|0
1622111890000|2021-05-27 10:38:10|4933.29|4933.29|4933.29|4933.29|4933.29|4933.29|4933.29|4933.29|0
1622111900000|2021-05-27 10:38:20|4933|4933|4933|4933|4933|4933|4933|4933|0
1622111910000|2021-05-27 10:38:30|4933.29|4933.29|4931.66|4931.66|4933.29|4933.29|4931.66|4931.66|0
1622111920000|2021-05-27 10:38:40|4931.95|4931.95|4931.33|4931.33|4932|4932|4931.33|4931.33|0
1622111940000|2021-05-27 10:39:00|4931.04|4931.04|4930.75|4930.75|4931.04|4931.04|4930.75|4930.75|0
1622111950000|2021-05-27 10:39:10|4930.46|4930.46|4930.96|4930.96|4931.25|4931.25|4930.46|4930.46|0
1622111960000|2021-05-27 10:39:20|4931.25|4931.25|4931.2|4931.2|4931.49|4931.49|4931.2|4931.2|0
1622111970000|2021-05-27 10:39:30|4931.49|4931.49|4931.78|4931.78|4931.78|4931.78|4931.49|4931.49|0
1622111990000|2021-05-27 10:39:50|4931.49|4931.49|4931.02|4931.02|4931.78|4931.78|4930.73|4930.73|0
1622112000000|2021-05-27 10:40:00|4930.73|4930.73|4930.75|4930.75|4930.75|4930.75|4930.73|4930.73|0
1622112010000|2021-05-27 10:40:10|4931.04|4931.04|4931.09|4931.09|4931.09|4931.09|4930.8|4930.8|0
1622112020000|2021-05-27 10:40:20|4931.3|4931.3|4931.54|4931.54|4931.54|4931.54|4931.3|4931.3|0
1622112030000|2021-05-27 10:40:30|4931.33|4931.33|4931.33|4931.33|4931.33|4931.33|4931.33|4931.33|0
1622112040000|2021-05-27 10:40:40|4931.04|4931.04|4930.32|4930.32|4931.04|4931.04|4930.32|4930.32|0
1622112050000|2021-05-27 10:40:50|4930.03|4930.03|4930.03|4930.03|4930.03|4930.03|4930.03|4930.03|0
1622112060000|2021-05-27 10:41:00|4929.99|4929.99|4929.97|4929.97|4929.99|4929.99|4929.94|4929.94|0
1622112070000|2021-05-27 10:41:10|4929.01|4929.01|4928.14|4928.14|4929.01|4929.01|4928.14|4928.14|0
1622112080000|2021-05-27 10:41:20|4928.43|4928.43|4927.86|4927.86|4928.43|4928.43|4927.86|4927.86|0
1622112090000|2021-05-27 10:41:30|4927.85|4927.85|4927.83|4927.83|4927.85|4927.85|4927.54|4927.54|0
1622112100000|2021-05-27 10:41:40|4927.61|4927.61|4925.65|4925.65|4927.61|4927.61|4925.65|4925.65|0
1622112110000|2021-05-27 10:41:50|4925.36|4925.36|4925.31|4925.31|4925.36|4925.36|4925.07|4925.07|0
1622112120000|2021-05-27 10:42:00|4925.07|4925.07|4925.07|4925.07|4925.07|4925.07|4925.07|4925.07|0
1622112140000|2021-05-27 10:42:20|4925.31|4925.31|4926.17|4926.17|4926.17|4926.17|4925.31|4925.31|0
1622112150000|2021-05-27 10:42:30|4926.41|4926.41|4926.7|4926.7|4926.99|4926.99|4926.41|4926.41|0
1622112170000|2021-05-27 10:42:50|4926.99|4926.99|4927.18|4927.18|4927.46|4927.46|4926.99|4926.99|0
1622112180000|2021-05-27 10:43:00|4927.39|4927.39|4927.63|4927.63|4927.63|4927.63|4927.39|4927.39|0
1622112190000|2021-05-27 10:43:10|4928.21|4928.21|4928.21|4928.21|4928.21|4928.21|4928.21|4928.21|0
1622112200000|2021-05-27 10:43:20|4928.23|4928.23|4928.23|4928.23|4928.23|4928.23|4928.23|4928.23|0
1622112240000|2021-05-27 10:44:00|4928.01|4928.01|4928.01|4928.01|4928.01|4928.01|4928.01|4928.01|0
1622112250000|2021-05-27 10:44:10|4927.77|4927.77|4927.77|4927.77|4927.77|4927.77|4927.77|4927.77|0
1622112260000|2021-05-27 10:44:20|4927.56|4927.56|4927.8|4927.8|4927.8|4927.8|4927.56|4927.56|0
1622112280000|2021-05-27 10:44:40|4928.04|4928.04|4928.04|4928.04|4928.04|4928.04|4928.04|4928.04|0
1622112290000|2021-05-27 10:44:50|4927.34|4927.34|4927.34|4927.34|4927.34|4927.34|4927.34|4927.34|0
1622112300000|2021-05-27 10:45:00|4927.63|4927.63|4927.63|4927.63|4927.63|4927.63|4927.63|4927.63|0
1622112310000|2021-05-27 10:45:10|4927.41|4927.41|4928.66|4928.66|4928.66|4928.66|4927.41|4927.41|0
1622112320000|2021-05-27 10:45:20|4928.08|4928.08|4928.37|4928.37|4928.37|4928.37|4928.08|4928.08|0
1622112340000|2021-05-27 10:45:40|4928.61|4928.61|4928.64|4928.64|4928.64|4928.64|4928.61|4928.61|0
1622112350000|2021-05-27 10:45:50|4928.36|4928.36|4928.64|4928.64|4928.85|4928.85|4928.36|4928.36|0
1622112360000|2021-05-27 10:46:00|4928.06|4928.06|4927.1|4927.1|4928.35|4928.35|4927.1|4927.1|0
1622112370000|2021-05-27 10:46:10|4927.34|4927.34|4927.34|4927.34|4927.34|4927.34|4927.34|4927.34|0
1622112380000|2021-05-27 10:46:20|4927.05|4927.05|4927.79|4927.79|4927.79|4927.79|4927.05|4927.05|0
1622112390000|2021-05-27 10:46:30|4928.08|4928.08|4927.79|4927.79|4928.08|4928.08|4927.79|4927.79|0
1622112410000|2021-05-27 10:46:50|4927.55|4927.55|4927.55|4927.55|4927.55|4927.55|4927.55|4927.55|0
1622112420000|2021-05-27 10:47:00|4927.34|4927.34|4927.12|4927.12|4927.34|4927.34|4927.12|4927.12|0
1622112430000|2021-05-27 10:47:10|4926.64|4926.64|4925.83|4925.83|4926.64|4926.64|4925.83|4925.83|0
1622112440000|2021-05-27 10:47:20|4925.61|4925.61|4925.61|4925.61|4925.61|4925.61|4925.61|4925.61|0
1622112450000|2021-05-27 10:47:30|4925.9|4925.9|4925.9|4925.9|4925.9|4925.9|4925.9|4925.9|0
1622112460000|2021-05-27 10:47:40|4925.61|4925.61|4925.61|4925.61|4925.61|4925.61|4925.61|4925.61|0
1622112470000|2021-05-27 10:47:50|4925.4|4925.4|4924.7|4924.7|4925.4|4925.4|4924.7|4924.7|0
1622112480000|2021-05-27 10:48:00|4924.41|4924.41|4924.12|4924.12|4924.41|4924.41|4924.12|4924.12|0
1622112490000|2021-05-27 10:48:10|4924.41|4924.41|4924.12|4924.12|4924.41|4924.41|4924.12|4924.12|0
1622112500000|2021-05-27 10:48:20|4924.36|4924.36|4924.82|4924.82|4924.87|4924.87|4924.36|4924.36|0
1622112510000|2021-05-27 10:48:30|4924.59|4924.59|4924.09|4924.09|4924.59|4924.59|4924.06|4924.06|0
1622112520000|2021-05-27 10:48:40|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|0
1622112530000|2021-05-27 10:48:50|4923.62|4923.62|4923.84|4923.84|4923.84|4923.84|4923.6|4923.6|0
1622112540000|2021-05-27 10:49:00|4923.55|4923.55|4923.29|4923.29|4923.55|4923.55|4923.29|4923.29|0
1622112550000|2021-05-27 10:49:10|4923.58|4923.58|4924.8|4924.8|4924.8|4924.8|4923.58|4923.58|0
1622112560000|2021-05-27 10:49:20|4924.52|4924.52|4924.52|4924.52|4924.52|4924.52|4924.52|4924.52|0
1622112570000|2021-05-27 10:49:30|4925.21|4925.21|4925.26|4925.26|4925.26|4925.26|4925.21|4925.21|0
1622112590000|2021-05-27 10:49:50|4925.48|4925.48|4926|4926|4926|4926|4925.48|4925.48|0
1622112600000|2021-05-27 10:50:00|4926.24|4926.24|4926.24|4926.24|4926.24|4926.24|4926.24|4926.24|0
1622112610000|2021-05-27 10:50:10|4926.53|4926.53|4926.82|4926.82|4926.82|4926.82|4926.53|4926.53|0
1622112620000|2021-05-27 10:50:20|4926.53|4926.53|4926.53|4926.53|4926.53|4926.53|4926.53|4926.53|0
1622112630000|2021-05-27 10:50:30|4927.63|4927.63|4930.23|4930.23|4930.23|4930.23|4927.63|4927.63|0
1622112650000|2021-05-27 10:50:50|4929.94|4929.94|4929.94|4929.94|4929.94|4929.94|4929.94|4929.94|0
1622112660000|2021-05-27 10:51:00|4930.23|4930.23|4928.02|4928.02|4930.23|4930.23|4928.02|4928.02|0
1622112670000|2021-05-27 10:51:10|4927.54|4927.54|4927.25|4927.25|4927.54|4927.54|4927.25|4927.25|0
1622112700000|2021-05-27 10:51:40|4926.96|4926.96|4926.96|4926.96|4926.96|4926.96|4926.96|4926.96|0
1622112710000|2021-05-27 10:51:50|4927.18|4927.18|4927.18|4927.18|4927.18|4927.18|4927.18|4927.18|0
1622112720000|2021-05-27 10:52:00|4927.47|4927.47|4927.47|4927.47|4927.47|4927.47|4927.47|4927.47|0
1622112730000|2021-05-27 10:52:10|4927.18|4927.18|4927.65|4927.65|4927.65|4927.65|4926.89|4926.89|0
1622112740000|2021-05-27 10:52:20|4927.89|4927.89|4927.68|4927.68|4927.89|4927.89|4927.68|4927.68|0
1622112750000|2021-05-27 10:52:30|4927.44|4927.44|4927.15|4927.15|4927.44|4927.44|4927.15|4927.15|0
1622112760000|2021-05-27 10:52:40|4927.12|4927.12|4926.56|4926.56|4927.12|4927.12|4926.56|4926.56|0
1622112770000|2021-05-27 10:52:50|4925.98|4925.98|4925.98|4925.98|4925.98|4925.98|4925.98|4925.98|0
1622112780000|2021-05-27 10:53:00|4925.76|4925.76|4925.55|4925.55|4925.76|4925.76|4925.55|4925.55|0
1622112790000|2021-05-27 10:53:10|4925.31|4925.31|4925.02|4925.02|4925.31|4925.31|4925.02|4925.02|0
1622112800000|2021-05-27 10:53:20|4925.31|4925.31|4924.28|4924.28|4925.31|4925.31|4924.28|4924.28|0
1622112810000|2021-05-27 10:53:30|4924.06|4924.06|4923.77|4923.77|4924.06|4924.06|4923.77|4923.77|0
1622112820000|2021-05-27 10:53:40|4923.48|4923.48|4923.05|4923.05|4923.63|4923.63|4923.05|4923.05|0
1622112830000|2021-05-27 10:53:50|4923.34|4923.34|4923.34|4923.34|4923.34|4923.34|4923.34|4923.34|0
1622112850000|2021-05-27 10:54:10|4923.05|4923.05|4923.05|4923.05|4923.05|4923.05|4923.05|4923.05|0
1622112860000|2021-05-27 10:54:20|4922.57|4922.57|4922.57|4922.57|4922.57|4922.57|4922.57|4922.57|0
1622112870000|2021-05-27 10:54:30|4922.86|4922.86|4922.28|4922.28|4922.86|4922.86|4921.99|4921.99|0
1622112880000|2021-05-27 10:54:40|4921.99|4921.99|4921.25|4921.25|4921.99|4921.99|4921.25|4921.25|0
1622112890000|2021-05-27 10:54:50|4921.03|4921.03|4921.9|4921.9|4921.9|4921.9|4921.03|4921.03|0
1622112900000|2021-05-27 10:55:00|4921.61|4921.61|4919.72|4919.72|4921.61|4921.61|4919.72|4919.72|0
1622112910000|2021-05-27 10:55:10|4919.26|4919.26|4919.7|4919.7|4919.72|4919.72|4918.79|4918.79|0
1622112920000|2021-05-27 10:55:20|4919.64|4919.64|4919.91|4919.91|4919.93|4919.93|4919.64|4919.64|0
1622112930000|2021-05-27 10:55:30|4920.15|4920.15|4920.41|4920.41|4920.7|4920.7|4920.15|4920.15|0
1622112950000|2021-05-27 10:55:50|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|0
1622112960000|2021-05-27 10:56:00|4920.41|4920.41|4920.37|4920.37|4920.41|4920.41|4920.37|4920.37|0
1622112970000|2021-05-27 10:56:10|4920.66|4920.66|4920.37|4920.37|4920.66|4920.66|4920.08|4920.08|0
1622112980000|2021-05-27 10:56:20|4920.33|4920.33|4921.84|4921.84|4921.84|4921.84|4920.33|4920.33|0
1622112990000|2021-05-27 10:56:30|4922.41|4922.41|4922.8|4922.8|4922.8|4922.8|4922.36|4922.36|0
1622113010000|2021-05-27 10:56:50|4923.37|4923.37|4923.61|4923.61|4923.61|4923.61|4923.37|4923.37|0
1622113020000|2021-05-27 10:57:00|4923.4|4923.4|4923.4|4923.4|4923.4|4923.4|4923.4|4923.4|0
1622113030000|2021-05-27 10:57:10|4923.37|4923.37|4922.65|4922.65|4923.37|4923.37|4922.65|4922.65|0
1622113040000|2021-05-27 10:57:20|4922.61|4922.61|4921.75|4921.75|4922.61|4922.61|4921.75|4921.75|0
1622113070000|2021-05-27 10:57:50|4921.96|4921.96|4921.67|4921.67|4921.96|4921.96|4921.67|4921.67|0
1622113080000|2021-05-27 10:58:00|4921.24|4921.24|4921.24|4921.24|4921.24|4921.24|4921.24|4921.24|0
1622113100000|2021-05-27 10:58:20|4920.47|4920.47|4920.42|4920.42|4920.76|4920.76|4920.42|4920.42|0
1622113110000|2021-05-27 10:58:30|4920.66|4920.66|4921.67|4921.67|4921.91|4921.91|4920.66|4920.66|0
1622113120000|2021-05-27 10:58:40|4921.38|4921.38|4921.38|4921.38|4921.38|4921.38|4921.38|4921.38|0
1622113140000|2021-05-27 10:59:00|4920.91|4920.91|4920.91|4920.91|4920.91|4920.91|4920.91|4920.91|0
1622113150000|2021-05-27 10:59:10|4921.38|4921.38|4920.81|4920.81|4921.38|4921.38|4920.81|4920.81|0
1622113160000|2021-05-27 10:59:20|4920.57|4920.57|4920.06|4920.06|4920.57|4920.57|4920.06|4920.06|0
1622113170000|2021-05-27 10:59:30|4919.77|4919.77|4919.28|4919.28|4919.77|4919.77|4919.28|4919.28|0
1622113180000|2021-05-27 10:59:40|4918.99|4918.99|4919.28|4919.28|4919.28|4919.28|4918.99|4918.99|0
1622113190000|2021-05-27 10:59:50|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|0
1622113200000|2021-05-27 11:00:00|4919.49|4919.49|4921.5|4921.5|4921.5|4921.5|4919.49|4919.49|0
1622113210000|2021-05-27 11:00:10|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|4920.92|0
1622113220000|2021-05-27 11:00:20|4921.21|4921.21|4921.21|4921.21|4921.21|4921.21|4921.21|4921.21|0
1622113230000|2021-05-27 11:00:30|4921|4921|4920.71|4920.71|4921|4921|4920.71|4920.71|0
1622113240000|2021-05-27 11:00:40|4921.74|4921.74|4921.74|4921.74|4922.03|4922.03|4921.74|4921.74|0
1622113250000|2021-05-27 11:00:50|4922.03|4922.03|4922.32|4922.32|4922.32|4922.32|4922.03|4922.03|0
1622113270000|2021-05-27 11:01:10|4922.61|4922.61|4922.61|4922.61|4922.89|4922.89|4922.61|4922.61|0
1622113280000|2021-05-27 11:01:20|4923.18|4923.18|4923.42|4923.42|4923.71|4923.71|4923.18|4923.18|0
1622113290000|2021-05-27 11:01:30|4924|4924|4923.42|4923.42|4924|4924|4923.42|4923.42|0
1622113300000|2021-05-27 11:01:40|4923.66|4923.66|4923.66|4923.66|4923.66|4923.66|4923.66|4923.66|0
1622113320000|2021-05-27 11:02:00|4924.24|4924.24|4924.82|4924.82|4924.82|4924.82|4924.24|4924.24|0
1622113360000|2021-05-27 11:02:40|4924.34|4924.34|4924.34|4924.34|4924.34|4924.34|4924.34|4924.34|0
1622113380000|2021-05-27 11:03:00|4924.92|4924.92|4923.57|4923.57|4924.92|4924.92|4923.57|4923.57|0
1622113390000|2021-05-27 11:03:10|4924.27|4924.27|4924.34|4924.34|4924.34|4924.34|4924.05|4924.05|0
1622113400000|2021-05-27 11:03:20|4924.05|4924.05|4923.59|4923.59|4924.05|4924.05|4923.59|4923.59|0
1622113410000|2021-05-27 11:03:30|4923.88|4923.88|4923.88|4923.88|4924.17|4924.17|4923.88|4923.88|0
1622113430000|2021-05-27 11:03:50|4922.85|4922.85|4919.56|4919.56|4922.85|4922.85|4919.56|4919.56|0
1622113440000|2021-05-27 11:04:00|4919.85|4919.85|4919.56|4919.56|4919.85|4919.85|4919.56|4919.56|0
1622113450000|2021-05-27 11:04:10|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|0
1622113460000|2021-05-27 11:04:20|4920.06|4920.06|4920.06|4920.06|4920.35|4920.35|4920.06|4920.06|0
1622113480000|2021-05-27 11:04:40|4920.35|4920.35|4920.35|4920.35|4920.35|4920.35|4920.35|4920.35|0
1622113490000|2021-05-27 11:04:50|4920.06|4920.06|4919.85|4919.85|4920.3|4920.3|4919.85|4919.85|0
1622113500000|2021-05-27 11:05:00|4919.79|4919.79|4918.56|4918.56|4919.79|4919.79|4918.56|4918.56|0
1622113510000|2021-05-27 11:05:10|4918.27|4918.27|4918.27|4918.27|4918.27|4918.27|4918.27|4918.27|0
1622113520000|2021-05-27 11:05:20|4917.79|4917.79|4918.08|4918.08|4918.08|4918.08|4917.79|4917.79|0
1622113530000|2021-05-27 11:05:30|4917.51|4917.51|4917.51|4917.51|4917.51|4917.51|4917.22|4917.22|0
1622113540000|2021-05-27 11:05:40|4917.22|4917.22|4917.2|4917.2|4917.49|4917.49|4917.2|4917.2|0
1622113560000|2021-05-27 11:06:00|4917.78|4917.78|4918.07|4918.07|4918.07|4918.07|4917.78|4917.78|0
1622113570000|2021-05-27 11:06:10|4918.05|4918.05|4918.05|4918.05|4918.05|4918.05|4918.05|4918.05|0
1622113580000|2021-05-27 11:06:20|4918.34|4918.34|4919.59|4919.59|4919.59|4919.59|4918.34|4918.34|0
1622113590000|2021-05-27 11:06:30|4919.88|4919.88|4920.27|4920.27|4920.27|4920.27|4919.36|4919.36|0
1622113600000|2021-05-27 11:06:40|4919.99|4919.99|4919.99|4919.99|4919.99|4919.99|4919.99|4919.99|0
1622113610000|2021-05-27 11:06:50|4919.96|4919.96|4918.19|4918.19|4919.96|4919.96|4918.19|4918.19|0
1622113620000|2021-05-27 11:07:00|4919.34|4919.34|4917.35|4917.35|4919.63|4919.63|4917.35|4917.35|0
1622113630000|2021-05-27 11:07:10|4917.64|4917.64|4917.85|4917.85|4917.85|4917.85|4917.64|4917.64|0
1622113640000|2021-05-27 11:07:20|4918.43|4918.43|4919.01|4919.01|4919.01|4919.01|4918.43|4918.43|0
1622113650000|2021-05-27 11:07:30|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|0
1622113660000|2021-05-27 11:07:40|4919.01|4919.01|4919.01|4919.01|4919.01|4919.01|4918.72|4918.72|0
1622113670000|2021-05-27 11:07:50|4918.79|4918.79|4918.5|4918.5|4918.79|4918.79|4918.21|4918.21|0
1622113680000|2021-05-27 11:08:00|4918.21|4918.21|4918|4918|4918.72|4918.72|4917.93|4917.93|0
1622113690000|2021-05-27 11:08:10|4917.98|4917.98|4917.98|4917.98|4917.98|4917.98|4917.98|4917.98|0
1622113700000|2021-05-27 11:08:20|4918.27|4918.27|4918.03|4918.03|4918.27|4918.27|4917.75|4917.75|0
1622113710000|2021-05-27 11:08:30|4917.75|4917.75|4917.46|4917.46|4918.03|4918.03|4917.46|4917.46|0
1622113720000|2021-05-27 11:08:40|4916.98|4916.98|4916.47|4916.47|4916.98|4916.98|4916.47|4916.47|0
1622113740000|2021-05-27 11:09:00|4917.05|4917.05|4916.93|4916.93|4917.92|4917.92|4916.18|4916.18|0
1622113770000|2021-05-27 11:09:30|4916.97|4916.97|4916.81|4916.81|4916.97|4916.97|4916.52|4916.52|0
1622113780000|2021-05-27 11:09:40|4916.52|4916.52|4917|4917|4917.58|4917.58|4916.52|4916.52|0
1622113790000|2021-05-27 11:09:50|4915.99|4915.99|4915.99|4915.99|4915.99|4915.99|4915.99|4915.99|0
1622113800000|2021-05-27 11:10:00|4915.97|4915.97|4915.97|4915.97|4915.97|4915.97|4915.97|4915.97|0
1622113810000|2021-05-27 11:10:10|4915.76|4915.76|4915.19|4915.19|4915.76|4915.76|4915.19|4915.19|0
1622113820000|2021-05-27 11:10:20|4915.41|4915.41|4915.41|4915.41|4915.41|4915.41|4915.41|4915.41|0
1622113830000|2021-05-27 11:10:30|4915.62|4915.62|4915.33|4915.33|4915.62|4915.62|4915.33|4915.33|0
1622113840000|2021-05-27 11:10:40|4915.32|4915.32|4915.2|4915.2|4916.18|4916.18|4914.91|4914.91|0
1622113850000|2021-05-27 11:10:50|4914.91|4914.91|4915.58|4915.58|4915.65|4915.65|4914.91|4914.91|0
1622113860000|2021-05-27 11:11:00|4915.56|4915.56|4915.56|4915.56|4915.56|4915.56|4915.54|4915.54|0
1622113900000|2021-05-27 11:11:40|4915.27|4915.27|4915.03|4915.03|4915.56|4915.56|4915.03|4915.03|0
1622113910000|2021-05-27 11:11:50|4914.79|4914.79|4914.07|4914.07|4914.79|4914.79|4914.07|4914.07|0
1622113920000|2021-05-27 11:12:00|4913.78|4913.78|4912.52|4912.52|4914.07|4914.07|4912.52|4912.52|0
1622113930000|2021-05-27 11:12:10|4912.5|4912.5|4912.79|4912.79|4913.08|4913.08|4912.21|4912.21|0
1622113940000|2021-05-27 11:12:20|4912.14|4912.14|4911.85|4911.85|4912.14|4912.14|4911.85|4911.85|0
1622113970000|2021-05-27 11:12:50|4911.56|4911.56|4911.78|4911.78|4911.78|4911.78|4911.49|4911.49|0
1622113980000|2021-05-27 11:13:00|4912.07|4912.07|4912.66|4912.66|4912.66|4912.66|4912.07|4912.07|0
1622113990000|2021-05-27 11:13:10|4912.69|4912.69|4912.79|4912.79|4912.79|4912.79|4912.69|4912.69|0
1622114000000|2021-05-27 11:13:20|4912.81|4912.81|4912.05|4912.05|4912.81|4912.81|4912.05|4912.05|0
1622114010000|2021-05-27 11:13:30|4911.84|4911.84|4910.8|4910.8|4911.84|4911.84|4910.8|4910.8|0
1622114020000|2021-05-27 11:13:40|4910.74|4910.74|4912.37|4912.37|4912.37|4912.37|4910.74|4910.74|0
1622114030000|2021-05-27 11:13:50|4912.15|4912.15|4912.05|4912.05|4912.15|4912.15|4911.58|4911.58|0
1622114040000|2021-05-27 11:14:00|4912.34|4912.34|4912.63|4912.63|4912.63|4912.63|4912.34|4912.34|0
1622114050000|2021-05-27 11:14:10|4912.05|4912.05|4912.05|4912.05|4912.05|4912.05|4912.05|4912.05|0
1622114060000|2021-05-27 11:14:20|4911.81|4911.81|4911.81|4911.81|4912.1|4912.1|4911.81|4911.81|0
1622114080000|2021-05-27 11:14:40|4912.1|4912.1|4912.1|4912.1|4912.1|4912.1|4912.1|4912.1|0
1622114090000|2021-05-27 11:14:50|4911.74|4911.74|4911.74|4911.74|4911.74|4911.74|4911.74|4911.74|0
1622114100000|2021-05-27 11:15:00|4911.28|4911.28|4910.21|4910.21|4911.32|4911.32|4910.21|4910.21|0
1622114110000|2021-05-27 11:15:10|4909.92|4909.92|4909.68|4909.68|4909.92|4909.92|4909.68|4909.68|0
1622114120000|2021-05-27 11:15:20|4909.7|4909.7|4909.72|4909.72|4909.72|4909.72|4909.7|4909.7|0
1622114130000|2021-05-27 11:15:30|4909.74|4909.74|4910.56|4910.56|4910.56|4910.56|4909.74|4909.74|0
1622114140000|2021-05-27 11:15:40|4910.52|4910.52|4910.52|4910.52|4910.52|4910.52|4910.52|4910.52|0
1622114160000|2021-05-27 11:16:00|4910.56|4910.56|4911.02|4911.02|4911.03|4911.03|4910.56|4910.56|0
1622114170000|2021-05-27 11:16:10|4911.5|4911.5|4911.77|4911.77|4911.77|4911.77|4911.47|4911.47|0
1622114180000|2021-05-27 11:16:20|4912.06|4912.06|4911.75|4911.75|4912.06|4912.06|4911.75|4911.75|0
1622114190000|2021-05-27 11:16:30|4911.97|4911.97|4911.97|4911.97|4911.97|4911.97|4911.97|4911.97|0
1622114210000|2021-05-27 11:16:50|4912|4912|4911.98|4911.98|4912|4912|4911.98|4911.98|0
1622114220000|2021-05-27 11:17:00|4912.27|4912.27|4912.28|4912.28|4912.57|4912.57|4912.27|4912.27|0
1622114230000|2021-05-27 11:17:10|4912.26|4912.26|4912.26|4912.26|4912.26|4912.26|4912.26|4912.26|0
1622114240000|2021-05-27 11:17:20|4912.25|4912.25|4913.36|4913.36|4913.36|4913.36|4912.25|4912.25|0
1622114250000|2021-05-27 11:17:30|4913.12|4913.12|4914.04|4914.04|4914.04|4914.04|4913.12|4913.12|0
1622114260000|2021-05-27 11:17:40|4914.02|4914.02|4914|4914|4914.02|4914.02|4914|4914|0
1622114270000|2021-05-27 11:17:50|4914.04|4914.04|4916.25|4916.25|4916.25|4916.25|4914.04|4914.04|0
1622114280000|2021-05-27 11:18:00|4916.02|4916.02|4914.95|4914.95|4916.02|4916.02|4914.95|4914.95|0
1622114290000|2021-05-27 11:18:10|4914.97|4914.97|4913.36|4913.36|4914.97|4914.97|4913.36|4913.36|0
1622114310000|2021-05-27 11:18:30|4913.07|4913.07|4913.07|4913.07|4913.07|4913.07|4913.07|4913.07|0
1622114320000|2021-05-27 11:18:40|4913.11|4913.11|4913.78|4913.78|4914.07|4914.07|4913.11|4913.11|0
1622114330000|2021-05-27 11:18:50|4913.56|4913.56|4913.27|4913.27|4913.56|4913.56|4913.27|4913.27|0
1622114340000|2021-05-27 11:19:00|4913.56|4913.56|4912.21|4912.21|4913.56|4913.56|4912.21|4912.21|0
1622114350000|2021-05-27 11:19:10|4912.25|4912.25|4911.96|4911.96|4912.25|4912.25|4911.96|4911.96|0
1622114360000|2021-05-27 11:19:20|4911.74|4911.74|4912.96|4912.96|4912.97|4912.97|4911.74|4911.74|0
1622114370000|2021-05-27 11:19:30|4913.17|4913.17|4913.17|4913.17|4913.17|4913.17|4913.17|4913.17|0
1622114380000|2021-05-27 11:19:40|4913.41|4913.41|4913.92|4913.92|4914.21|4914.21|4913.41|4913.41|0
1622114390000|2021-05-27 11:19:50|4913.63|4913.63|4913.79|4913.79|4913.79|4913.79|4913.57|4913.57|0
1622114410000|2021-05-27 11:20:10|4913.83|4913.83|4913.81|4913.81|4913.85|4913.85|4913.81|4913.81|0
1622114420000|2021-05-27 11:20:20|4913.79|4913.79|4914.29|4914.29|4914.29|4914.29|4913.79|4913.79|0
1622114430000|2021-05-27 11:20:30|4914.31|4914.31|4914.53|4914.53|4914.53|4914.53|4914.31|4914.31|0
1622114440000|2021-05-27 11:20:40|4915.01|4915.01|4914.95|4914.95|4915.01|4915.01|4914.95|4914.95|0
1622114460000|2021-05-27 11:21:00|4915.24|4915.24|4915.31|4915.31|4915.31|4915.31|4914.73|4914.73|0
1622114470000|2021-05-27 11:21:10|4915.37|4915.37|4915.37|4915.37|4915.37|4915.37|4915.37|4915.37|0
1622114480000|2021-05-27 11:21:20|4916.02|4916.02|4914.76|4914.76|4916.02|4916.02|4914.76|4914.76|0
1622114490000|2021-05-27 11:21:30|4914.52|4914.52|4913.01|4913.01|4914.52|4914.52|4913.01|4913.01|0
1622114500000|2021-05-27 11:21:40|4912.95|4912.95|4913.17|4913.17|4913.48|4913.48|4912.95|4912.95|0
1622114510000|2021-05-27 11:21:50|4912.88|4912.88|4912.64|4912.64|4912.88|4912.88|4912.64|4912.64|0
1622114520000|2021-05-27 11:22:00|4912.83|4912.83|4912.9|4912.9|4912.9|4912.9|4912.83|4912.83|0
1622114530000|2021-05-27 11:22:10|4912.62|4912.62|4912.62|4912.62|4912.62|4912.62|4912.62|4912.62|0
1622114540000|2021-05-27 11:22:20|4912.85|4912.85|4912.82|4912.82|4912.85|4912.85|4912.82|4912.82|0
1622114550000|2021-05-27 11:22:30|4913.1|4913.1|4913.94|4913.94|4914.26|4914.26|4913.1|4913.1|0
1622114560000|2021-05-27 11:22:40|4913.96|4913.96|4913.98|4913.98|4913.98|4913.98|4913.96|4913.96|0
1622114570000|2021-05-27 11:22:50|4914|4914|4914|4914|4914|4914|4914|4914|0
1622114580000|2021-05-27 11:23:00|4914.02|4914.02|4913.78|4913.78|4914.02|4914.02|4913.54|4913.54|0
1622114590000|2021-05-27 11:23:10|4914.07|4914.07|4913.84|4913.84|4914.39|4914.39|4913.84|4913.84|0
1622114600000|2021-05-27 11:23:20|4913.63|4913.63|4913.14|4913.14|4913.63|4913.63|4913.14|4913.14|0
1622114620000|2021-05-27 11:23:40|4912.63|4912.63|4911.91|4911.91|4912.63|4912.63|4911.91|4911.91|0
1622114630000|2021-05-27 11:23:50|4912.2|4912.2|4912.2|4912.2|4912.2|4912.2|4912.2|4912.2|0
1622114640000|2021-05-27 11:24:00|4911.91|4911.91|4911.66|4911.66|4911.91|4911.91|4911.66|4911.66|0
1622114650000|2021-05-27 11:24:10|4911.37|4911.37|4910.79|4910.79|4911.37|4911.37|4910.79|4910.79|0
1622114680000|2021-05-27 11:24:40|4910.78|4910.78|4911.07|4911.07|4911.35|4911.35|4910.78|4910.78|0
1622114700000|2021-05-27 11:25:00|4911.35|4911.35|4912.63|4912.63|4912.68|4912.68|4911.35|4911.35|0
1622114710000|2021-05-27 11:25:10|4912.84|4912.84|4913.13|4913.13|4913.42|4913.42|4912.84|4912.84|0
1622114720000|2021-05-27 11:25:20|4913.42|4913.42|4913.42|4913.42|4913.42|4913.42|4913.42|4913.42|0
1622114760000|2021-05-27 11:26:00|4913.66|4913.66|4913.37|4913.37|4913.66|4913.66|4913.37|4913.37|0
1622114770000|2021-05-27 11:26:10|4913.13|4913.13|4912.66|4912.66|4913.13|4913.13|4912.6|4912.6|0
1622114780000|2021-05-27 11:26:20|4912.16|4912.16|4912.16|4912.16|4912.16|4912.16|4912.16|4912.16|0
1622114800000|2021-05-27 11:26:40|4912.63|4912.63|4912.74|4912.74|4912.74|4912.74|4912.63|4912.63|0
1622114810000|2021-05-27 11:26:50|4912.77|4912.77|4912.55|4912.55|4912.77|4912.77|4912.55|4912.55|0
1622114820000|2021-05-27 11:27:00|4912.07|4912.07|4912.07|4912.07|4912.07|4912.07|4912.07|4912.07|0
1622114830000|2021-05-27 11:27:10|4911.78|4911.78|4911.78|4911.78|4911.78|4911.78|4911.78|4911.78|0
1622114840000|2021-05-27 11:27:20|4911.49|4911.49|4911.45|4911.45|4911.49|4911.49|4911.45|4911.45|0
1622114850000|2021-05-27 11:27:30|4911.44|4911.44|4913.06|4913.06|4913.06|4913.06|4911.4|4911.4|0
1622114860000|2021-05-27 11:27:40|4913.35|4913.35|4913.54|4913.54|4913.54|4913.54|4913.06|4913.06|0
1622114890000|2021-05-27 11:28:10|4913.25|4913.25|4913.54|4913.54|4913.54|4913.54|4913.25|4913.25|0
1622114910000|2021-05-27 11:28:30|4913.25|4913.25|4913.25|4913.25|4913.25|4913.25|4913.25|4913.25|0
1622114920000|2021-05-27 11:28:40|4913.04|4913.04|4912.94|4912.94|4913.04|4913.04|4912.94|4912.94|0
1622114950000|2021-05-27 11:29:10|4913.52|4913.52|4912.65|4912.65|4913.52|4913.52|4912.65|4912.65|0
1622114980000|2021-05-27 11:29:40|4913.23|4913.23|4913.23|4913.23|4913.23|4913.23|4913.23|4913.23|0
1622115000000|2021-05-27 11:30:00|4913.2|4913.2|4912.48|4912.48|4913.49|4913.49|4912.48|4912.48|0
1622115010000|2021-05-27 11:30:10|4912.24|4912.24|4912.24|4912.24|4912.24|4912.24|4912.24|4912.24|0
1622115020000|2021-05-27 11:30:20|4912.03|4912.03|4911.74|4911.74|4912.03|4912.03|4911.74|4911.74|0
1622115040000|2021-05-27 11:30:40|4911.5|4911.5|4912.03|4912.03|4912.03|4912.03|4911.5|4911.5|0
1622115050000|2021-05-27 11:30:50|4912.07|4912.07|4912.07|4912.07|4912.28|4912.28|4912.07|4912.07|0
1622115060000|2021-05-27 11:31:00|4912.05|4912.05|4911.76|4911.76|4912.05|4912.05|4911.47|4911.47|0
1622115080000|2021-05-27 11:31:20|4911.97|4911.97|4911.52|4911.52|4911.97|4911.97|4911.52|4911.52|0
1622115090000|2021-05-27 11:31:30|4911.42|4911.42|4911.42|4911.42|4911.42|4911.42|4911.42|4911.42|0
1622115100000|2021-05-27 11:31:40|4911.71|4911.71|4911.66|4911.66|4911.71|4911.71|4911.42|4911.42|0
1622115110000|2021-05-27 11:31:50|4911.42|4911.42|4911.66|4911.66|4911.66|4911.66|4911.13|4911.13|0
1622115130000|2021-05-27 11:32:10|4911.88|4911.88|4911.88|4911.88|4911.88|4911.88|4911.88|4911.88|0
1622115140000|2021-05-27 11:32:20|4912.35|4912.35|4912.35|4912.35|4912.35|4912.35|4912.35|4912.35|0
1622115150000|2021-05-27 11:32:30|4912.33|4912.33|4912.76|4912.76|4912.76|4912.76|4912.33|4912.33|0
1622115180000|2021-05-27 11:33:00|4913.05|4913.05|4912.76|4912.76|4913.05|4913.05|4912.76|4912.76|0
1622115190000|2021-05-27 11:33:10|4913.05|4913.05|4913.05|4913.05|4913.05|4913.05|4913.05|4913.05|0
1622115210000|2021-05-27 11:33:30|4912.54|4912.54|4912.83|4912.83|4912.83|4912.83|4912.25|4912.25|0
1622115230000|2021-05-27 11:33:50|4912.82|4912.82|4913.03|4913.03|4913.03|4913.03|4912.82|4912.82|0
1622115250000|2021-05-27 11:34:10|4913.61|4913.61|4912.74|4912.74|4913.61|4913.61|4912.74|4912.74|0
1622115280000|2021-05-27 11:34:40|4912.53|4912.53|4912.53|4912.53|4912.53|4912.53|4912.53|4912.53|0
1622115290000|2021-05-27 11:34:50|4912.74|4912.74|4912.74|4912.74|4912.74|4912.74|4912.74|4912.74|0
1622115300000|2021-05-27 11:35:00|4913.9|4913.9|4913.03|4913.03|4913.9|4913.9|4912.74|4912.74|0
1622115310000|2021-05-27 11:35:10|4913.32|4913.32|4913.27|4913.27|4913.32|4913.32|4913.03|4913.03|0
1622115320000|2021-05-27 11:35:20|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|0
1622115330000|2021-05-27 11:35:30|4912.84|4912.84|4912.84|4912.84|4912.84|4912.84|4912.84|4912.84|0
1622115370000|2021-05-27 11:36:10|4912.86|4912.86|4912.86|4912.86|4912.86|4912.86|4912.86|4912.86|0
1622115380000|2021-05-27 11:36:20|4912.84|4912.84|4912.84|4912.84|4912.84|4912.84|4912.84|4912.84|0
1622115390000|2021-05-27 11:36:30|4912.85|4912.85|4912.84|4912.84|4912.85|4912.85|4912.84|4912.84|0
1622115400000|2021-05-27 11:36:40|4912.62|4912.62|4912.62|4912.62|4912.62|4912.62|4912.62|4912.62|0
1622115410000|2021-05-27 11:36:50|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|0
1622115460000|2021-05-27 11:37:40|4913.15|4913.15|4913.15|4913.15|4913.15|4913.15|4913.15|4913.15|0
1622115470000|2021-05-27 11:37:50|4913.39|4913.39|4913.14|4913.14|4913.39|4913.39|4913.1|4913.1|0
1622115480000|2021-05-27 11:38:00|4912.85|4912.85|4913.14|4913.14|4913.14|4913.14|4912.85|4912.85|0
1622115500000|2021-05-27 11:38:20|4913.33|4913.33|4913.35|4913.35|4913.35|4913.35|4913.33|4913.33|0
1622115510000|2021-05-27 11:38:30|4913.64|4913.64|4913.06|4913.06|4913.64|4913.64|4913.06|4913.06|0
1622115520000|2021-05-27 11:38:40|4913.35|4913.35|4913.06|4913.06|4913.35|4913.35|4913.06|4913.06|0
1622115540000|2021-05-27 11:39:00|4912.82|4912.82|4911.17|4911.17|4912.82|4912.82|4911.17|4911.17|0
1622115550000|2021-05-27 11:39:10|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|0
1622115580000|2021-05-27 11:39:40|4911.42|4911.42|4911.4|4911.4|4911.42|4911.42|4911.38|4911.38|0
1622115590000|2021-05-27 11:39:50|4911.69|4911.69|4912.96|4912.96|4912.96|4912.96|4911.69|4911.69|0
1622115600000|2021-05-27 11:40:00|4912.67|4912.67|4912.67|4912.67|4912.67|4912.67|4912.67|4912.67|0
1622115610000|2021-05-27 11:40:10|4912.38|4912.38|4911|4911|4912.38|4912.38|4910.48|4910.48|0
1622115640000|2021-05-27 11:40:40|4911.24|4911.24|4911.24|4911.24|4911.24|4911.24|4911.24|4911.24|0
1622115660000|2021-05-27 11:41:00|4911.53|4911.53|4911.82|4911.82|4912.04|4912.04|4911.53|4911.53|0
1622115670000|2021-05-27 11:41:10|4911.61|4911.61|4911.61|4911.61|4911.61|4911.61|4911.61|4911.61|0
1622115680000|2021-05-27 11:41:20|4911.82|4911.82|4911.53|4911.53|4911.82|4911.82|4911.53|4911.53|0
1622115700000|2021-05-27 11:41:40|4911.55|4911.55|4911.09|4911.09|4911.55|4911.55|4911.09|4911.09|0
1622115710000|2021-05-27 11:41:50|4911.33|4911.33|4911.33|4911.33|4911.33|4911.33|4911.33|4911.33|0
1622115730000|2021-05-27 11:42:10|4911.62|4911.62|4912.73|4912.73|4912.73|4912.73|4911.62|4911.62|0
1622115740000|2021-05-27 11:42:20|4912.44|4912.44|4912.17|4912.17|4912.44|4912.44|4912.15|4912.15|0
1622115750000|2021-05-27 11:42:30|4912.82|4912.82|4912.87|4912.87|4912.87|4912.87|4912.82|4912.82|0
1622115760000|2021-05-27 11:42:40|4913.4|4913.4|4913.11|4913.11|4913.4|4913.4|4913.11|4913.11|0
1622115780000|2021-05-27 11:43:00|4912.9|4912.9|4911.46|4911.46|4912.9|4912.9|4911.46|4911.46|0
1622115790000|2021-05-27 11:43:10|4911.44|4911.44|4911.64|4911.64|4911.64|4911.64|4911.42|4911.42|0
1622115800000|2021-05-27 11:43:20|4911.61|4911.61|4911.61|4911.61|4911.61|4911.61|4911.61|4911.61|0
1622115810000|2021-05-27 11:43:30|4911.85|4911.85|4912.07|4912.07|4912.07|4912.07|4911.85|4911.85|0
1622115840000|2021-05-27 11:44:00|4912.36|4912.36|4911.9|4911.9|4912.36|4912.36|4911.9|4911.9|0
1622115850000|2021-05-27 11:44:10|4912.19|4912.19|4911.9|4911.9|4912.19|4912.19|4911.9|4911.9|0
1622115870000|2021-05-27 11:44:30|4912.12|4912.12|4912.12|4912.12|4912.12|4912.12|4912.12|4912.12|0
1622115880000|2021-05-27 11:44:40|4912.4|4912.4|4912.4|4912.4|4912.4|4912.4|4912.12|4912.12|0
1622115890000|2021-05-27 11:44:50|4912.12|4912.12|4914.01|4914.01|4914.01|4914.01|4912.12|4912.12|0
1622115900000|2021-05-27 11:45:00|4914.02|4914.02|4913.81|4913.81|4914.02|4914.02|4913.81|4913.81|0
1622115910000|2021-05-27 11:45:10|4913.79|4913.79|4914.04|4914.04|4914.08|4914.08|4913.79|4913.79|0
1622115940000|2021-05-27 11:45:40|4914.06|4914.06|4914.06|4914.06|4914.06|4914.06|4914.06|4914.06|0
1622115960000|2021-05-27 11:46:00|4914.8|4914.8|4915|4915|4915|4915|4914.79|4914.79|0
1622115970000|2021-05-27 11:46:10|4915.24|4915.24|4915.41|4915.41|4915.41|4915.41|4914.88|4914.88|0
1622115980000|2021-05-27 11:46:20|4915.12|4915.12|4915.33|4915.33|4915.62|4915.62|4915.12|4915.12|0
1622115990000|2021-05-27 11:46:30|4915.29|4915.29|4915.24|4915.24|4915.58|4915.58|4915.24|4915.24|0
1622116010000|2021-05-27 11:46:50|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|0
1622116020000|2021-05-27 11:47:00|4915.21|4915.21|4914.47|4914.47|4915.21|4915.21|4914.47|4914.47|0
1622116030000|2021-05-27 11:47:10|4914.45|4914.45|4914.43|4914.43|4914.45|4914.45|4914.43|4914.43|0
1622116040000|2021-05-27 11:47:20|4914.65|4914.65|4914.65|4914.65|4914.65|4914.65|4914.65|4914.65|0
1622116050000|2021-05-27 11:47:30|4914.67|4914.67|4914.14|4914.14|4914.67|4914.67|4914.14|4914.14|0
1622116060000|2021-05-27 11:47:40|4913.93|4913.93|4914.14|4914.14|4914.14|4914.14|4913.93|4913.93|0
1622116070000|2021-05-27 11:47:50|4914.1|4914.1|4913.43|4913.43|4914.1|4914.1|4913.43|4913.43|0
1622116080000|2021-05-27 11:48:00|4913.47|4913.47|4913.79|4913.79|4913.79|4913.79|4913.47|4913.47|0
1622116100000|2021-05-27 11:48:20|4913.5|4913.5|4913.5|4913.5|4913.5|4913.5|4913.5|4913.5|0
1622116120000|2021-05-27 11:48:40|4913.48|4913.48|4913.75|4913.75|4913.77|4913.77|4913.48|4913.48|0
1622116130000|2021-05-27 11:48:50|4913.67|4913.67|4913.67|4913.67|4913.67|4913.67|4913.67|4913.67|0
1622116140000|2021-05-27 11:49:00|4913.46|4913.46|4913.46|4913.46|4913.46|4913.46|4913.46|4913.46|0
1622116160000|2021-05-27 11:49:20|4913.4|4913.4|4913.63|4913.63|4913.63|4913.63|4913.4|4913.4|0
1622116170000|2021-05-27 11:49:30|4913.92|4913.92|4913.61|4913.61|4913.92|4913.92|4913.61|4913.61|0
1622116190000|2021-05-27 11:49:50|4913.63|4913.63|4913.9|4913.9|4913.94|4913.94|4913.63|4913.63|0
1622116200000|2021-05-27 11:50:00|4913.61|4913.61|4913.61|4913.61|4913.61|4913.61|4913.61|4913.61|0
1622116210000|2021-05-27 11:50:10|4913.83|4913.83|4913.83|4913.83|4913.83|4913.83|4913.61|4913.61|0
1622116220000|2021-05-27 11:50:20|4914.05|4914.05|4913.77|4913.77|4914.05|4914.05|4913.77|4913.77|0
1622116230000|2021-05-27 11:50:30|4913.99|4913.99|4913.75|4913.75|4913.99|4913.99|4913.75|4913.75|0
1622116240000|2021-05-27 11:50:40|4913.99|4913.99|4913.99|4913.99|4913.99|4913.99|4913.99|4913.99|0
1622116250000|2021-05-27 11:50:50|4914.03|4914.03|4913.99|4913.99|4914.03|4914.03|4913.97|4913.97|0
1622116260000|2021-05-27 11:51:00|4914.03|4914.03|4914.56|4914.56|4914.56|4914.56|4914.03|4914.03|0
1622116270000|2021-05-27 11:51:10|4914.85|4914.85|4915.39|4915.39|4915.43|4915.43|4914.31|4914.31|0
1622116280000|2021-05-27 11:51:20|4915.11|4915.11|4915.63|4915.63|4915.63|4915.63|4915.11|4915.11|0
1622116290000|2021-05-27 11:51:30|4915.34|4915.34|4915.34|4915.34|4915.34|4915.34|4915.34|4915.34|0
1622116300000|2021-05-27 11:51:40|4915.31|4915.31|4915.19|4915.19|4915.43|4915.43|4915.19|4915.19|0
1622116310000|2021-05-27 11:51:50|4915.48|4915.48|4915.15|4915.15|4915.48|4915.48|4915.15|4915.15|0
1622116320000|2021-05-27 11:52:00|4915.17|4915.17|4915.21|4915.21|4915.21|4915.21|4915.17|4915.17|0
1622116330000|2021-05-27 11:52:10|4915.19|4915.19|4915.19|4915.19|4915.19|4915.19|4915.19|4915.19|0
1622116340000|2021-05-27 11:52:20|4914.95|4914.95|4914.52|4914.52|4914.95|4914.95|4914.52|4914.52|0
1622116350000|2021-05-27 11:52:30|4914.54|4914.54|4914.66|4914.66|4914.66|4914.66|4913.75|4913.75|0
1622116360000|2021-05-27 11:52:40|4914.69|4914.69|4914.18|4914.18|4914.69|4914.69|4914.18|4914.18|0
1622116390000|2021-05-27 11:53:10|4914.47|4914.47|4914.47|4914.47|4914.47|4914.47|4914.47|4914.47|0
1622116400000|2021-05-27 11:53:20|4914.23|4914.23|4914.91|4914.91|4914.91|4914.91|4914.23|4914.23|0
1622116410000|2021-05-27 11:53:30|4914.62|4914.62|4914.84|4914.84|4915.08|4915.08|4914.62|4914.62|0
1622116420000|2021-05-27 11:53:40|4915.08|4915.08|4914.62|4914.62|4915.08|4915.08|4914.62|4914.62|0
1622116440000|2021-05-27 11:54:00|4914.04|4914.04|4914.04|4914.04|4914.04|4914.04|4914.04|4914.04|0
1622116450000|2021-05-27 11:54:10|4914.28|4914.28|4914.09|4914.09|4914.28|4914.28|4913.8|4913.8|0
1622116460000|2021-05-27 11:54:20|4914.33|4914.33|4914.09|4914.09|4914.33|4914.33|4914.09|4914.09|0
1622116470000|2021-05-27 11:54:30|4914.67|4914.67|4913.93|4913.93|4914.67|4914.67|4913.69|4913.69|0
1622116480000|2021-05-27 11:54:40|4914.21|4914.21|4914.21|4914.21|4914.21|4914.21|4914.21|4914.21|0
1622116490000|2021-05-27 11:54:50|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|0
1622116500000|2021-05-27 11:55:00|4914.57|4914.57|4914.35|4914.35|4914.57|4914.57|4914.35|4914.35|0
1622116520000|2021-05-27 11:55:20|4914.07|4914.07|4913.59|4913.59|4914.57|4914.57|4913.3|4913.3|0
1622116530000|2021-05-27 11:55:30|4913.3|4913.3|4913.6|4913.6|4913.6|4913.6|4913.3|4913.3|0
1622116550000|2021-05-27 11:55:50|4913.88|4913.88|4913.88|4913.88|4913.88|4913.88|4913.88|4913.88|0
1622116560000|2021-05-27 11:56:00|4914.46|4914.46|4914.46|4914.46|4914.46|4914.46|4914.46|4914.46|0
1622116570000|2021-05-27 11:56:10|4914.25|4914.25|4913.43|4913.43|4914.25|4914.25|4913.43|4913.43|0
1622116590000|2021-05-27 11:56:30|4913.39|4913.39|4913.37|4913.37|4913.39|4913.39|4913.37|4913.37|0
1622116630000|2021-05-27 11:57:10|4913.08|4913.08|4913.37|4913.37|4913.37|4913.37|4913.08|4913.08|0
1622116640000|2021-05-27 11:57:20|4912.7|4912.7|4911.96|4911.96|4912.92|4912.92|4911.74|4911.74|0
1622116650000|2021-05-27 11:57:30|4911.72|4911.72|4911.93|4911.93|4912.22|4912.22|4911.72|4911.72|0
1622116660000|2021-05-27 11:57:40|4911.69|4911.69|4911.46|4911.46|4911.69|4911.69|4911.46|4911.46|0
1622116680000|2021-05-27 11:58:00|4911.7|4911.7|4911.68|4911.68|4911.7|4911.7|4911.46|4911.46|0
1622116690000|2021-05-27 11:58:10|4911.39|4911.39|4910.14|4910.14|4911.68|4911.68|4910.12|4910.12|0
1622116700000|2021-05-27 11:58:20|4910.36|4910.36|4910.65|4910.65|4910.93|4910.93|4910.36|4910.36|0
1622116710000|2021-05-27 11:58:30|4910.66|4910.66|4910.63|4910.63|4910.66|4910.66|4910.63|4910.63|0
1622116720000|2021-05-27 11:58:40|4910.84|4910.84|4911.08|4911.08|4911.32|4911.32|4910.84|4910.84|0
1622116730000|2021-05-27 11:58:50|4911.56|4911.56|4911.56|4911.56|4911.56|4911.56|4911.56|4911.56|0
1622116740000|2021-05-27 11:59:00|4912.01|4912.01|4911.78|4911.78|4912.01|4912.01|4911.78|4911.78|0
1622116750000|2021-05-27 11:59:10|4911.56|4911.56|4911.32|4911.32|4911.56|4911.56|4911.32|4911.32|0
1622116760000|2021-05-27 11:59:20|4911.56|4911.56|4911.78|4911.78|4911.78|4911.78|4911.56|4911.56|0
1622116780000|2021-05-27 11:59:40|4911.54|4911.54|4911.78|4911.78|4911.78|4911.78|4911.54|4911.54|0
1622116790000|2021-05-27 11:59:50|4912.01|4912.01|4912.03|4912.03|4912.04|4912.04|4912.01|4912.01|0
1622116800000|2021-05-27 12:00:00|4912.32|4912.32|4913.68|4913.68|4913.68|4913.68|4912.12|4912.12|0
1622116810000|2021-05-27 12:00:10|4913.92|4913.92|4915.15|4915.15|4916.66|4916.66|4913.72|4913.72|0
1622116820000|2021-05-27 12:00:20|4915.39|4915.39|4915.37|4915.37|4916.4|4916.4|4915.37|4915.37|0
1622116830000|2021-05-27 12:00:30|4914.46|4914.46|4914.57|4914.57|4914.57|4914.57|4914.15|4914.15|0
1622116840000|2021-05-27 12:00:40|4914.81|4914.81|4915.05|4915.05|4915.05|4915.05|4914.28|4914.28|0
1622116850000|2021-05-27 12:00:50|4915.29|4915.29|4917.09|4917.09|4917.62|4917.62|4915.29|4915.29|0
1622116860000|2021-05-27 12:01:00|4917.74|4917.74|4918.87|4918.87|4921.25|4921.25|4917.74|4917.74|0
1622116870000|2021-05-27 12:01:10|4918.59|4918.59|4918.32|4918.32|4918.59|4918.59|4918.03|4918.03|0
1622116880000|2021-05-27 12:01:20|4918.03|4918.03|4915.9|4915.9|4918.03|4918.03|4915.9|4915.9|0
1622116890000|2021-05-27 12:01:30|4916.19|4916.19|4916.19|4916.19|4916.77|4916.77|4915.61|4915.61|0
1622116900000|2021-05-27 12:01:40|4916.15|4916.15|4915.67|4915.67|4916.44|4916.44|4915.67|4915.67|0
1622116910000|2021-05-27 12:01:50|4916.2|4916.2|4917.47|4917.47|4917.76|4917.76|4916.2|4916.2|0
1622116920000|2021-05-27 12:02:00|4917.9|4917.9|4919.31|4919.31|4920.12|4920.12|4917.9|4917.9|0
1622116930000|2021-05-27 12:02:10|4919.33|4919.33|4921.46|4921.46|4922.52|4922.52|4919.33|4919.33|0
1622116940000|2021-05-27 12:02:20|4921.75|4921.75|4921.75|4921.75|4921.75|4921.75|4921.75|4921.75|0
1622116950000|2021-05-27 12:02:30|4920.84|4920.84|4920.55|4920.55|4920.84|4920.84|4920.26|4920.26|0
1622116960000|2021-05-27 12:02:40|4920.31|4920.31|4920.55|4920.55|4920.6|4920.6|4920.31|4920.31|0
1622116970000|2021-05-27 12:02:50|4921.13|4921.13|4920.31|4920.31|4921.13|4921.13|4920.31|4920.31|0
1622116980000|2021-05-27 12:03:00|4919.83|4919.83|4920.12|4920.12|4920.12|4920.12|4919.83|4919.83|0
1622116990000|2021-05-27 12:03:10|4919.55|4919.55|4919.48|4919.48|4920.12|4920.12|4918.9|4918.9|0
1622117000000|2021-05-27 12:03:20|4918.9|4918.9|4917.91|4917.91|4918.9|4918.9|4917.91|4917.91|0
1622117010000|2021-05-27 12:03:30|4917.7|4917.7|4916.72|4916.72|4917.7|4917.7|4916.72|4916.72|0
1622117050000|2021-05-27 12:04:10|4917.29|4917.29|4917.05|4917.05|4917.34|4917.34|4916.77|4916.77|0
1622117060000|2021-05-27 12:04:20|4916.77|4916.77|4916.33|4916.33|4917.34|4917.34|4916.33|4916.33|0
1622117070000|2021-05-27 12:04:30|4916.12|4916.12|4916.12|4916.12|4916.12|4916.12|4915.9|4915.9|0
1622117080000|2021-05-27 12:04:40|4917.27|4917.27|4915.83|4915.83|4917.27|4917.27|4915.83|4915.83|0
1622117090000|2021-05-27 12:04:50|4915.54|4915.54|4913.6|4913.6|4915.54|4915.54|4913.6|4913.6|0
1622117110000|2021-05-27 12:05:10|4913.36|4913.36|4912.84|4912.84|4913.65|4913.65|4912.84|4912.84|0
1622117120000|2021-05-27 12:05:20|4912.55|4912.55|4913.11|4913.11|4913.71|4913.71|4912.55|4912.55|0
1622117130000|2021-05-27 12:05:30|4913.09|4913.09|4912.87|4912.87|4913.09|4913.09|4912.87|4912.87|0
1622117140000|2021-05-27 12:05:40|4912.85|4912.85|4912.85|4912.85|4912.85|4912.85|4912.85|4912.85|0
1622117160000|2021-05-27 12:06:00|4912.87|4912.87|4912.87|4912.87|4912.87|4912.87|4912.87|4912.87|0
1622117170000|2021-05-27 12:06:10|4912.89|4912.89|4913.47|4913.47|4913.47|4913.47|4912.68|4912.68|0
1622117180000|2021-05-27 12:06:20|4913.18|4913.18|4914.17|4914.17|4914.17|4914.17|4913.18|4913.18|0
1622117190000|2021-05-27 12:06:30|4913.88|4913.88|4913.66|4913.66|4913.88|4913.88|4913.66|4913.66|0
1622117200000|2021-05-27 12:06:40|4913.64|4913.64|4912.87|4912.87|4913.64|4913.64|4912.87|4912.87|0
1622117220000|2021-05-27 12:07:00|4912.82|4912.82|4912.82|4912.82|4912.82|4912.82|4912.82|4912.82|0
1622117230000|2021-05-27 12:07:10|4913.39|4913.39|4913.39|4913.39|4913.39|4913.39|4913.39|4913.39|0
1622117240000|2021-05-27 12:07:20|4913.18|4913.18|4913.18|4913.18|4913.18|4913.18|4913.18|4913.18|0
1622117250000|2021-05-27 12:07:30|4913.16|4913.16|4912.56|4912.56|4913.16|4913.16|4912.56|4912.56|0
1622117260000|2021-05-27 12:07:40|4912.78|4912.78|4911.51|4911.51|4912.78|4912.78|4911.51|4911.51|0
1622117270000|2021-05-27 12:07:50|4911.23|4911.23|4911.51|4911.51|4911.8|4911.8|4911.23|4911.23|0
1622117280000|2021-05-27 12:08:00|4911.8|4911.8|4910.66|4910.66|4911.8|4911.8|4909.73|4909.73|0
1622117290000|2021-05-27 12:08:10|4911.24|4911.24|4910.91|4910.91|4911.24|4911.24|4910.91|4910.91|0
1622117300000|2021-05-27 12:08:20|4910.62|4910.62|4910.62|4910.62|4910.62|4910.62|4910.62|4910.62|0
1622117310000|2021-05-27 12:08:30|4910.34|4910.34|4910.62|4910.62|4910.62|4910.62|4910.05|4910.05|0
1622117320000|2021-05-27 12:08:40|4909.74|4909.74|4910.73|4910.73|4910.73|4910.73|4908.63|4908.63|0
1622117330000|2021-05-27 12:08:50|4910.49|4910.49|4909.91|4909.91|4910.49|4910.49|4909.91|4909.91|0
1622117340000|2021-05-27 12:09:00|4909.33|4909.33|4909.91|4909.91|4910.2|4910.2|4909.33|4909.33|0
1622117350000|2021-05-27 12:09:10|4909.67|4909.67|4910.68|4910.68|4910.68|4910.68|4909.67|4909.67|0
1622117360000|2021-05-27 12:09:20|4910.39|4910.39|4910.6|4910.6|4910.6|4910.6|4910.39|4910.39|0
1622117380000|2021-05-27 12:09:40|4909.89|4909.89|4909.89|4909.89|4909.89|4909.89|4909.89|4909.89|0
1622117390000|2021-05-27 12:09:50|4909.46|4909.46|4909.24|4909.24|4909.46|4909.46|4909.24|4909.24|0
1622117400000|2021-05-27 12:10:00|4908.66|4908.66|4907.89|4907.89|4908.66|4908.66|4907.89|4907.89|0
1622117410000|2021-05-27 12:10:10|4907.92|4907.92|4907.63|4907.63|4907.92|4907.92|4907.63|4907.63|0
1622117420000|2021-05-27 12:10:20|4908.21|4908.21|4907.63|4907.63|4908.21|4908.21|4907.63|4907.63|0
1622117430000|2021-05-27 12:10:30|4907.42|4907.42|4907.13|4907.13|4907.92|4907.92|4907.13|4907.13|0
1622117440000|2021-05-27 12:10:40|4907.77|4907.77|4907.77|4907.77|4907.77|4907.77|4907.77|4907.77|0
1622117450000|2021-05-27 12:10:50|4907.56|4907.56|4907.85|4907.85|4907.85|4907.85|4907.56|4907.56|0
1622117460000|2021-05-27 12:11:00|4907.83|4907.83|4907.01|4907.01|4907.83|4907.83|4906.87|4906.87|0
1622117470000|2021-05-27 12:11:10|4907.22|4907.22|4908.38|4908.38|4908.38|4908.38|4907.22|4907.22|0
1622117480000|2021-05-27 12:11:20|4908.09|4908.09|4908.09|4908.09|4908.09|4908.09|4908.09|4908.09|0
1622117490000|2021-05-27 12:11:30|4908.33|4908.33|4909.07|4909.07|4909.07|4909.07|4908.33|4908.33|0
1622117500000|2021-05-27 12:11:40|4908.86|4908.86|4908.86|4908.86|4908.86|4908.86|4908.86|4908.86|0
1622117510000|2021-05-27 12:11:50|4908.62|4908.62|4908.11|4908.11|4908.62|4908.62|4908.11|4908.11|0
1622117520000|2021-05-27 12:12:00|4907.82|4907.82|4906.81|4906.81|4907.82|4907.82|4906.81|4906.81|0
1622117530000|2021-05-27 12:12:10|4907.39|4907.39|4907.1|4907.1|4907.68|4907.68|4907.1|4907.1|0
1622117540000|2021-05-27 12:12:20|4906.84|4906.84|4907.31|4907.31|4907.31|4907.31|4906.73|4906.73|0
1622117550000|2021-05-27 12:12:30|4907.34|4907.34|4908.04|4908.04|4908.04|4908.04|4907.34|4907.34|0
1622117580000|2021-05-27 12:13:00|4908.28|4908.28|4908.83|4908.83|4908.86|4908.86|4908.28|4908.28|0
1622117590000|2021-05-27 12:13:10|4909.12|4909.12|4910|4910|4910|4910|4908.54|4908.54|0
1622117600000|2021-05-27 12:13:20|4910.97|4910.97|4911.28|4911.28|4911.28|4911.28|4910.97|4910.97|0
1622117610000|2021-05-27 12:13:30|4912.44|4912.44|4911.86|4911.86|4912.44|4912.44|4911.86|4911.86|0
1622117620000|2021-05-27 12:13:40|4912.29|4912.29|4912.39|4912.39|4912.39|4912.39|4912.29|4912.29|0
1622117630000|2021-05-27 12:13:50|4912.35|4912.35|4912.68|4912.68|4912.68|4912.68|4912.35|4912.35|0
1622117640000|2021-05-27 12:14:00|4912.97|4912.97|4912.68|4912.68|4912.97|4912.97|4912.68|4912.68|0
1622117670000|2021-05-27 12:14:30|4912.39|4912.39|4913.16|4913.16|4913.16|4913.16|4912.17|4912.17|0
1622117690000|2021-05-27 12:14:50|4913.59|4913.59|4913.59|4913.59|4913.59|4913.59|4913.59|4913.59|0
1622117700000|2021-05-27 12:15:00|4913.13|4913.13|4912.89|4912.89|4913.13|4913.13|4912.89|4912.89|0
1622117710000|2021-05-27 12:15:10|4913.47|4913.47|4913.18|4913.18|4913.47|4913.47|4913.18|4913.18|0
1622117730000|2021-05-27 12:15:30|4912.89|4912.89|4912.89|4912.89|4912.89|4912.89|4912.89|4912.89|0
1622117760000|2021-05-27 12:16:00|4912.6|4912.6|4911.93|4911.93|4912.6|4912.6|4911.93|4911.93|0
1622117770000|2021-05-27 12:16:10|4911.64|4911.64|4911.36|4911.36|4911.64|4911.64|4911.36|4911.36|0
1622117780000|2021-05-27 12:16:20|4911.64|4911.64|4911.36|4911.36|4911.64|4911.64|4911.36|4911.36|0
1622117790000|2021-05-27 12:16:30|4911.14|4911.14|4911.14|4911.14|4911.14|4911.14|4911.14|4911.14|0
1622117800000|2021-05-27 12:16:40|4910.85|4910.85|4910.61|4910.61|4910.85|4910.85|4910.37|4910.37|0
1622117810000|2021-05-27 12:16:50|4910.85|4910.85|4910.85|4910.85|4910.85|4910.85|4910.85|4910.85|0
1622117820000|2021-05-27 12:17:00|4911.43|4911.43|4911.96|4911.96|4912.24|4912.24|4911.43|4911.43|0
1622117830000|2021-05-27 12:17:10|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|0
1622117840000|2021-05-27 12:17:20|4911.89|4911.89|4911.89|4911.89|4911.89|4911.89|4911.89|4911.89|0
1622117860000|2021-05-27 12:17:40|4912.18|4912.18|4912.42|4912.42|4912.42|4912.42|4912.18|4912.18|0
1622117880000|2021-05-27 12:18:00|4912.44|4912.44|4912.44|4912.44|4912.44|4912.44|4912.44|4912.44|0
1622117900000|2021-05-27 12:18:20|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|4912.46|0
1622117910000|2021-05-27 12:18:30|4912.45|4912.45|4912.21|4912.21|4912.45|4912.45|4912.21|4912.21|0
1622117920000|2021-05-27 12:18:40|4912.5|4912.5|4912.5|4912.5|4912.5|4912.5|4912.5|4912.5|0
1622117930000|2021-05-27 12:18:50|4912.74|4912.74|4913.84|4913.84|4914.13|4914.13|4912.74|4912.74|0
1622117940000|2021-05-27 12:19:00|4913.6|4913.6|4913.6|4913.6|4913.6|4913.6|4913.6|4913.6|0
1622117960000|2021-05-27 12:19:20|4913.17|4913.17|4913.65|4913.65|4913.65|4913.65|4913.17|4913.17|0
1622117970000|2021-05-27 12:19:30|4913.94|4913.94|4914.37|4914.37|4914.66|4914.66|4913.94|4913.94|0
1622117980000|2021-05-27 12:19:40|4914.66|4914.66|4915.09|4915.09|4915.09|4915.09|4914.66|4914.66|0
1622117990000|2021-05-27 12:19:50|4914.8|4914.8|4914.8|4914.8|4914.8|4914.8|4914.8|4914.8|0
1622118000000|2021-05-27 12:20:00|4915.38|4915.38|4915.38|4915.38|4915.38|4915.38|4915.38|4915.38|0
1622118010000|2021-05-27 12:20:10|4915.16|4915.16|4915.16|4915.16|4915.16|4915.16|4915.16|4915.16|0
1622118020000|2021-05-27 12:20:20|4915.64|4915.64|4916.12|4916.12|4916.12|4916.12|4915.64|4915.64|0
1622118050000|2021-05-27 12:20:50|4916.34|4916.34|4916.16|4916.16|4916.45|4916.45|4916.16|4916.16|0
1622118060000|2021-05-27 12:21:00|4915.68|4915.68|4915.47|4915.47|4915.68|4915.68|4915.47|4915.47|0
1622118070000|2021-05-27 12:21:10|4916.19|4916.19|4916.19|4916.19|4916.19|4916.19|4916.19|4916.19|0
1622118080000|2021-05-27 12:21:20|4915.95|4915.95|4915.71|4915.71|4915.95|4915.95|4915.71|4915.71|0
1622118090000|2021-05-27 12:21:30|4916|4916|4915.71|4915.71|4916|4916|4915.71|4915.71|0
1622118100000|2021-05-27 12:21:40|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|4915.49|0
1622118110000|2021-05-27 12:21:50|4915.78|4915.78|4915.49|4915.49|4915.78|4915.78|4915.49|4915.49|0
1622118120000|2021-05-27 12:22:00|4915.73|4915.73|4915.73|4915.73|4915.73|4915.73|4915.73|4915.73|0
1622118140000|2021-05-27 12:22:20|4915.44|4915.44|4914.96|4914.96|4915.44|4915.44|4914.96|4914.96|0
1622118150000|2021-05-27 12:22:30|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|4915.2|0
1622118160000|2021-05-27 12:22:40|4915.44|4915.44|4915.44|4915.44|4915.44|4915.44|4915.44|4915.44|0
1622118170000|2021-05-27 12:22:50|4915.42|4915.42|4915.42|4915.42|4915.71|4915.71|4915.42|4915.42|0
1622118180000|2021-05-27 12:23:00|4915.71|4915.71|4915.42|4915.42|4915.71|4915.71|4915.42|4915.42|0
1622118190000|2021-05-27 12:23:10|4916|4916|4915.71|4915.71|4916|4916|4915.71|4915.71|0
1622118210000|2021-05-27 12:23:30|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|0
1622118230000|2021-05-27 12:23:50|4915.85|4915.85|4915.85|4915.85|4916.14|4916.14|4915.85|4915.85|0
1622118250000|2021-05-27 12:24:10|4915.42|4915.42|4915.21|4915.21|4915.42|4915.42|4915.21|4915.21|0
1622118260000|2021-05-27 12:24:20|4915.78|4915.78|4915.5|4915.5|4915.78|4915.78|4915.5|4915.5|0
1622118280000|2021-05-27 12:24:40|4915.71|4915.71|4915.71|4915.71|4915.71|4915.71|4915.71|4915.71|0
1622118310000|2021-05-27 12:25:10|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|4915.95|0
1622118320000|2021-05-27 12:25:20|4915.47|4915.47|4915.76|4915.76|4916.05|4916.05|4915.47|4915.47|0
1622118360000|2021-05-27 12:26:00|4915.79|4915.79|4915.79|4915.79|4916.08|4916.08|4915.79|4915.79|0
1622118370000|2021-05-27 12:26:10|4915.57|4915.57|4915.33|4915.33|4915.57|4915.57|4915.33|4915.33|0
1622118380000|2021-05-27 12:26:20|4915.05|4915.05|4915|4915|4915.05|4915.05|4914.76|4914.76|0
1622118390000|2021-05-27 12:26:30|4914.78|4914.78|4914.8|4914.8|4914.8|4914.8|4914.78|4914.78|0
1622118400000|2021-05-27 12:26:40|4915.09|4915.09|4914.56|4914.56|4915.09|4915.09|4914.56|4914.56|0
1622118410000|2021-05-27 12:26:50|4914.52|4914.52|4914.3|4914.3|4914.52|4914.52|4914.3|4914.3|0
1622118430000|2021-05-27 12:27:10|4913.82|4913.82|4913.82|4913.82|4913.82|4913.82|4913.82|4913.82|0
1622118450000|2021-05-27 12:27:30|4914.11|4914.11|4913.82|4913.82|4914.11|4914.11|4913.82|4913.82|0
1622118460000|2021-05-27 12:27:40|4913.54|4913.54|4914.3|4914.3|4914.3|4914.3|4913.54|4913.54|0
1622118470000|2021-05-27 12:27:50|4914.54|4914.54|4914.54|4914.54|4914.54|4914.54|4914.54|4914.54|0
1622118490000|2021-05-27 12:28:10|4914.3|4914.3|4914.3|4914.3|4914.3|4914.3|4914.3|4914.3|0
1622118500000|2021-05-27 12:28:20|4914.59|4914.59|4914.3|4914.3|4914.59|4914.59|4914.3|4914.3|0
1622118520000|2021-05-27 12:28:40|4913.87|4913.87|4913.87|4913.87|4913.87|4913.87|4913.87|4913.87|0
1622118530000|2021-05-27 12:28:50|4913.89|4913.89|4914.56|4914.56|4914.85|4914.85|4913.89|4913.89|0
1622118540000|2021-05-27 12:29:00|4914.32|4914.32|4913.41|4913.41|4914.32|4914.32|4913.41|4913.41|0
1622118560000|2021-05-27 12:29:20|4912.98|4912.98|4913.2|4913.2|4913.2|4913.2|4912.98|4912.98|0
1622118570000|2021-05-27 12:29:30|4912.98|4912.98|4912.98|4912.98|4913.27|4913.27|4912.98|4912.98|0
1622118600000|2021-05-27 12:30:00|4912.5|4912.5|4911.46|4911.46|4912.5|4912.5|4910.69|4910.69|0
1622118610000|2021-05-27 12:30:10|4911.44|4911.44|4911.5|4911.5|4911.5|4911.5|4911.21|4911.21|0
1622118620000|2021-05-27 12:30:20|4911.21|4911.21|4911.33|4911.33|4911.36|4911.36|4910.93|4910.93|0
1622118630000|2021-05-27 12:30:30|4911.57|4911.57|4911.57|4911.57|4911.57|4911.57|4911.57|4911.57|0
1622118640000|2021-05-27 12:30:40|4912.14|4912.14|4912.49|4912.49|4912.49|4912.49|4912.14|4912.14|0
1622118650000|2021-05-27 12:30:50|4912.2|4912.2|4911.77|4911.77|4912.2|4912.2|4911.77|4911.77|0
1622118660000|2021-05-27 12:31:00|4911.48|4911.48|4912.06|4912.06|4912.06|4912.06|4911.48|4911.48|0
1622118670000|2021-05-27 12:31:10|4911.77|4911.77|4911.77|4911.77|4912.06|4912.06|4911.77|4911.77|0
1622118680000|2021-05-27 12:31:20|4911.75|4911.75|4911.06|4911.06|4911.75|4911.75|4911.06|4911.06|0
1622118690000|2021-05-27 12:31:30|4911.35|4911.35|4911.35|4911.35|4911.56|4911.56|4911.35|4911.35|0
1622118700000|2021-05-27 12:31:40|4911.06|4911.06|4911.06|4911.06|4911.06|4911.06|4910.84|4910.84|0
1622118710000|2021-05-27 12:31:50|4911.03|4911.03|4911.56|4911.56|4911.56|4911.56|4911.03|4911.03|0
1622118720000|2021-05-27 12:32:00|4912.57|4912.57|4912.73|4912.73|4912.73|4912.73|4912.23|4912.23|0
1622118730000|2021-05-27 12:32:10|4912.97|4912.97|4913.21|4913.21|4913.21|4913.21|4912.97|4912.97|0
1622118740000|2021-05-27 12:32:20|4913.22|4913.22|4913.21|4913.21|4913.22|4913.22|4913.21|4913.21|0
1622118750000|2021-05-27 12:32:30|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|0
1622118760000|2021-05-27 12:32:40|4914.15|4914.15|4914.34|4914.34|4914.34|4914.34|4914.15|4914.15|0
1622118770000|2021-05-27 12:32:50|4914.63|4914.63|4914.34|4914.34|4914.63|4914.63|4914.34|4914.34|0
1622118780000|2021-05-27 12:33:00|4914.63|4914.63|4914.05|4914.05|4914.63|4914.63|4914.05|4914.05|0
1622118790000|2021-05-27 12:33:10|4913.76|4913.76|4913.78|4913.78|4913.78|4913.78|4913.76|4913.76|0
1622118800000|2021-05-27 12:33:20|4914.07|4914.07|4915.51|4915.51|4916.08|4916.08|4914.07|4914.07|0
1622118810000|2021-05-27 12:33:30|4915.79|4915.79|4915.74|4915.74|4915.79|4915.79|4915.43|4915.43|0
1622118820000|2021-05-27 12:33:40|4915.76|4915.76|4915.53|4915.53|4915.76|4915.76|4915.53|4915.53|0
1622118840000|2021-05-27 12:34:00|4915.31|4915.31|4914.49|4914.49|4915.31|4915.31|4914.49|4914.49|0
1622118850000|2021-05-27 12:34:10|4914.78|4914.78|4914.81|4914.81|4914.81|4914.81|4914.78|4914.78|0
1622118860000|2021-05-27 12:34:20|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|4914.6|0
1622118870000|2021-05-27 12:34:30|4914.62|4914.62|4915.41|4915.41|4915.41|4915.41|4914.62|4914.62|0
1622118880000|2021-05-27 12:34:40|4915.65|4915.65|4915.65|4915.65|4915.94|4915.94|4915.65|4915.65|0
1622118890000|2021-05-27 12:34:50|4915.89|4915.89|4916.18|4916.18|4916.18|4916.18|4915.89|4915.89|0
1622118900000|2021-05-27 12:35:00|4915.7|4915.7|4916.61|4916.61|4916.61|4916.61|4915.7|4915.7|0
1622118910000|2021-05-27 12:35:10|4916.03|4916.03|4915.61|4915.61|4916.32|4916.32|4915.61|4915.61|0
1622118930000|2021-05-27 12:35:30|4915.18|4915.18|4914.7|4914.7|4915.18|4915.18|4914.41|4914.41|0
1622118940000|2021-05-27 12:35:40|4915.18|4915.18|4914.96|4914.96|4915.18|4915.18|4914.96|4914.96|0
1622118950000|2021-05-27 12:35:50|4914.67|4914.67|4915.25|4915.25|4915.54|4915.54|4914.67|4914.67|0
1622118960000|2021-05-27 12:36:00|4914.96|4914.96|4914.46|4914.46|4914.96|4914.96|4914.46|4914.46|0
1622118970000|2021-05-27 12:36:10|4913.98|4913.98|4913.98|4913.98|4913.98|4913.98|4913.98|4913.98|0
1622118980000|2021-05-27 12:36:20|4914.84|4914.84|4914.55|4914.55|4914.84|4914.84|4914.55|4914.55|0
1622118990000|2021-05-27 12:36:30|4915.03|4915.03|4915.03|4915.03|4915.03|4915.03|4915.03|4915.03|0
1622119020000|2021-05-27 12:37:00|4914.74|4914.74|4914.73|4914.73|4914.74|4914.74|4914.73|4914.73|0
1622119030000|2021-05-27 12:37:10|4915.02|4915.02|4915.02|4915.02|4915.02|4915.02|4915.02|4915.02|0
1622119040000|2021-05-27 12:37:20|4915.23|4915.23|4914.95|4914.95|4915.23|4915.23|4914.95|4914.95|0
1622119050000|2021-05-27 12:37:30|4914.89|4914.89|4914.12|4914.12|4914.89|4914.89|4914.12|4914.12|0
1622119060000|2021-05-27 12:37:40|4913.69|4913.69|4913.21|4913.21|4913.69|4913.69|4913.21|4913.21|0
1622119080000|2021-05-27 12:38:00|4913.2|4913.2|4913.2|4913.2|4913.2|4913.2|4913.2|4913.2|0
1622119090000|2021-05-27 12:38:10|4913.12|4913.12|4913.12|4913.12|4913.12|4913.12|4913.12|4913.12|0
1622119100000|2021-05-27 12:38:20|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|0
1622119110000|2021-05-27 12:38:30|4913.37|4913.37|4913.35|4913.35|4913.37|4913.37|4913.35|4913.35|0
1622119120000|2021-05-27 12:38:40|4913.13|4913.13|4913.13|4913.13|4913.13|4913.13|4913.13|4913.13|0
1622119130000|2021-05-27 12:38:50|4913.8|4913.8|4913.75|4913.75|4913.8|4913.8|4913.75|4913.75|0
1622119140000|2021-05-27 12:39:00|4913.77|4913.77|4913.8|4913.8|4913.8|4913.8|4913.77|4913.77|0
1622119160000|2021-05-27 12:39:20|4913.82|4913.82|4913.77|4913.77|4913.82|4913.82|4913.53|4913.53|0
1622119170000|2021-05-27 12:39:30|4913.79|4913.79|4914.08|4914.08|4914.08|4914.08|4913.79|4913.79|0
1622119180000|2021-05-27 12:39:40|4914.16|4914.16|4914.69|4914.69|4914.98|4914.98|4914.16|4914.16|0
1622119190000|2021-05-27 12:39:50|4915.34|4915.34|4915.1|4915.1|4915.34|4915.34|4915.05|4915.05|0
1622119200000|2021-05-27 12:40:00|4915.39|4915.39|4915.1|4915.1|4915.39|4915.39|4915.1|4915.1|0
1622119220000|2021-05-27 12:40:20|4915.34|4915.34|4914.89|4914.89|4915.34|4915.34|4914.89|4914.89|0
1622119230000|2021-05-27 12:40:30|4915.36|4915.36|4914.89|4914.89|4915.36|4915.36|4914.89|4914.89|0
1622119240000|2021-05-27 12:40:40|4914.67|4914.67|4914.72|4914.72|4914.96|4914.96|4914.67|4914.67|0
1622119290000|2021-05-27 12:41:30|4914.76|4914.76|4914.8|4914.8|4914.8|4914.8|4914.59|4914.59|0
1622119300000|2021-05-27 12:41:40|4915.28|4915.28|4915.42|4915.42|4915.71|4915.71|4915.28|4915.28|0
1622119310000|2021-05-27 12:41:50|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|4914.95|0
1622119320000|2021-05-27 12:42:00|4914.51|4914.51|4914.51|4914.51|4914.51|4914.51|4914.51|4914.51|0
1622119330000|2021-05-27 12:42:10|4914.8|4914.8|4914.61|4914.61|4914.9|4914.9|4914.61|4914.61|0
1622119350000|2021-05-27 12:42:30|4914.85|4914.85|4915.07|4915.07|4915.07|4915.07|4914.85|4914.85|0
1622119360000|2021-05-27 12:42:40|4914.63|4914.63|4914.63|4914.63|4914.63|4914.63|4914.63|4914.63|0
1622119370000|2021-05-27 12:42:50|4914.59|4914.59|4914.59|4914.59|4914.59|4914.59|4914.59|4914.59|0
1622119380000|2021-05-27 12:43:00|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|4914.36|0
1622119390000|2021-05-27 12:43:10|4914.64|4914.64|4914.86|4914.86|4914.86|4914.86|4914.64|4914.64|0
1622119410000|2021-05-27 12:43:30|4914.57|4914.57|4914.57|4914.57|4914.57|4914.57|4914.57|4914.57|0
1622119420000|2021-05-27 12:43:40|4914.86|4914.86|4914.86|4914.86|4914.86|4914.86|4914.86|4914.86|0
1622119430000|2021-05-27 12:43:50|4914.57|4914.57|4914.36|4914.36|4914.57|4914.57|4914.36|4914.36|0
1622119440000|2021-05-27 12:44:00|4914.93|4914.93|4914.93|4914.93|4914.93|4914.93|4914.93|4914.93|0
1622119450000|2021-05-27 12:44:10|4915.17|4915.17|4915.17|4915.17|4915.17|4915.17|4915.17|4915.17|0
1622119460000|2021-05-27 12:44:20|4914.59|4914.59|4914.59|4914.59|4914.59|4914.59|4914.59|4914.59|0
1622119470000|2021-05-27 12:44:30|4914.63|4914.63|4914.39|4914.39|4914.63|4914.63|4914.39|4914.39|0
1622119490000|2021-05-27 12:44:50|4914.97|4914.97|4914.39|4914.39|4914.97|4914.97|4914.39|4914.39|0
1622119500000|2021-05-27 12:45:00|4914.37|4914.37|4913.88|4913.88|4914.37|4914.37|4913.88|4913.88|0
1622119530000|2021-05-27 12:45:30|4914.46|4914.46|4914.41|4914.41|4914.99|4914.99|4914.41|4914.41|0
1622119540000|2021-05-27 12:45:40|4914.12|4914.12|4912.9|4912.9|4914.12|4914.12|4912.9|4912.9|0
1622119550000|2021-05-27 12:45:50|4913.19|4913.19|4913.43|4913.43|4913.43|4913.43|4913.19|4913.19|0
1622119560000|2021-05-27 12:46:00|4913.71|4913.71|4914.62|4914.62|4914.62|4914.62|4913.71|4913.71|0
1622119580000|2021-05-27 12:46:20|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|0
1622119600000|2021-05-27 12:46:40|4914.55|4914.55|4914.55|4914.55|4914.55|4914.55|4914.55|4914.55|0
1622119610000|2021-05-27 12:46:50|4914.79|4914.79|4914.79|4914.79|4914.79|4914.79|4914.79|4914.79|0
1622119630000|2021-05-27 12:47:10|4915.01|4915.01|4915.01|4915.01|4915.01|4915.01|4915.01|4915.01|0
1622119640000|2021-05-27 12:47:20|4914.77|4914.77|4914.55|4914.55|4914.77|4914.77|4914.55|4914.55|0
1622119660000|2021-05-27 12:47:40|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|4914.84|0
1622119700000|2021-05-27 12:48:20|4915.08|4915.08|4915.08|4915.08|4915.37|4915.37|4915.08|4915.08|0
1622119710000|2021-05-27 12:48:30|4914.84|4914.84|4915.06|4915.06|4915.06|4915.06|4914.84|4914.84|0
1622119720000|2021-05-27 12:48:40|4915.03|4915.03|4915.03|4915.03|4915.03|4915.03|4914.74|4914.74|0
1622119740000|2021-05-27 12:49:00|4914.57|4914.57|4914.52|4914.52|4914.81|4914.81|4914.52|4914.52|0
1622119750000|2021-05-27 12:49:10|4914.23|4914.23|4914.47|4914.47|4914.47|4914.47|4914.23|4914.23|0
1622119770000|2021-05-27 12:49:30|4914|4914|4914.21|4914.21|4914.79|4914.79|4914|4914|0
1622119780000|2021-05-27 12:49:40|4913.73|4913.73|4914.02|4914.02|4914.02|4914.02|4913.73|4913.73|0
1622119790000|2021-05-27 12:49:50|4914.26|4914.26|4913.54|4913.54|4914.26|4914.26|4913.54|4913.54|0
1622119800000|2021-05-27 12:50:00|4913.78|4913.78|4913.8|4913.8|4913.8|4913.8|4913.78|4913.78|0
1622119810000|2021-05-27 12:50:10|4914.09|4914.09|4914.09|4914.09|4914.09|4914.09|4914.09|4914.09|0
1622119820000|2021-05-27 12:50:20|4913.8|4913.8|4914.04|4914.04|4914.09|4914.09|4913.8|4913.8|0
1622119870000|2021-05-27 12:51:10|4914.62|4914.62|4914.04|4914.04|4914.62|4914.62|4914.04|4914.04|0
1622119880000|2021-05-27 12:51:20|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|0
1622119890000|2021-05-27 12:51:30|4913.8|4913.8|4913.03|4913.03|4913.8|4913.8|4913.03|4913.03|0
1622119900000|2021-05-27 12:51:40|4913.27|4913.27|4913.75|4913.75|4913.75|4913.75|4913.27|4913.27|0
1622119910000|2021-05-27 12:51:50|4914.25|4914.25|4914.25|4914.25|4914.25|4914.25|4914.25|4914.25|0
1622119940000|2021-05-27 12:52:20|4914.01|4914.01|4913.34|4913.34|4914.01|4914.01|4913.34|4913.34|0
1622119950000|2021-05-27 12:52:30|4913.32|4913.32|4912.72|4912.72|4913.32|4913.32|4912.72|4912.72|0
1622119960000|2021-05-27 12:52:40|4912.96|4912.96|4912|4912|4912.96|4912.96|4912|4912|0
1622119970000|2021-05-27 12:52:50|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|0
1622119980000|2021-05-27 12:53:00|4912.5|4912.5|4912.5|4912.5|4912.5|4912.5|4912.5|4912.5|0
1622119990000|2021-05-27 12:53:10|4912.07|4912.07|4912.06|4912.06|4912.07|4912.07|4912.06|4912.06|0
1622120000000|2021-05-27 12:53:20|4912.3|4912.3|4912.3|4912.3|4912.3|4912.3|4912.3|4912.3|0
1622120010000|2021-05-27 12:53:30|4912.73|4912.73|4913.93|4913.93|4914.22|4914.22|4912.73|4912.73|0
1622120020000|2021-05-27 12:53:40|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|4913.64|0
1622120030000|2021-05-27 12:53:50|4914.12|4914.12|4915.86|4915.86|4915.86|4915.86|4914.12|4914.12|0
1622120040000|2021-05-27 12:54:00|4916.15|4916.15|4915.86|4915.86|4916.15|4916.15|4915.86|4915.86|0
1622120060000|2021-05-27 12:54:20|4915.83|4915.83|4916.11|4916.11|4916.4|4916.4|4915.82|4915.82|0
1622120070000|2021-05-27 12:54:30|4916.4|4916.4|4916.4|4916.4|4916.4|4916.4|4916.4|4916.4|0
1622120080000|2021-05-27 12:54:40|4916.11|4916.11|4916.54|4916.54|4917.36|4917.36|4916.11|4916.11|0
1622120100000|2021-05-27 12:55:00|4915.89|4915.89|4915.89|4915.89|4915.89|4915.89|4915.89|4915.89|0
1622120110000|2021-05-27 12:55:10|4915.65|4915.65|4915.65|4915.65|4915.65|4915.65|4915.65|4915.65|0
1622120120000|2021-05-27 12:55:20|4915.36|4915.36|4916.03|4916.03|4916.32|4916.32|4915.36|4915.36|0
1622120130000|2021-05-27 12:55:30|4916.51|4916.51|4916.51|4916.51|4916.51|4916.51|4916.51|4916.51|0
1622120140000|2021-05-27 12:55:40|4916.75|4916.75|4916.94|4916.94|4917.18|4917.18|4916.75|4916.75|0
1622120150000|2021-05-27 12:55:50|4917.18|4917.18|4917.52|4917.52|4917.52|4917.52|4916.94|4916.94|0
1622120160000|2021-05-27 12:56:00|4917.23|4917.23|4917.64|4917.64|4917.81|4917.81|4916.94|4916.94|0
1622120170000|2021-05-27 12:56:10|4918.22|4918.22|4917.88|4917.88|4918.69|4918.69|4917.88|4917.88|0
1622120180000|2021-05-27 12:56:20|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|0
1622120190000|2021-05-27 12:56:30|4918.41|4918.41|4918.84|4918.84|4918.98|4918.98|4918.41|4918.41|0
1622120210000|2021-05-27 12:56:50|4919.05|4919.05|4919.7|4919.7|4921.15|4921.15|4919.05|4919.05|0
1622120220000|2021-05-27 12:57:00|4919.05|4919.05|4919.49|4919.49|4919.49|4919.49|4919.05|4919.05|0
1622120230000|2021-05-27 12:57:10|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|0
1622120250000|2021-05-27 12:57:30|4918.38|4918.38|4917.16|4917.16|4918.38|4918.38|4917.16|4917.16|0
1622120270000|2021-05-27 12:57:50|4917.45|4917.45|4917.45|4917.45|4917.45|4917.45|4917.45|4917.45|0
1622120280000|2021-05-27 12:58:00|4917.66|4917.66|4917.18|4917.18|4917.95|4917.95|4917.18|4917.18|0
1622120290000|2021-05-27 12:58:10|4917.47|4917.47|4917.18|4917.18|4917.47|4917.47|4917.18|4917.18|0
1622120300000|2021-05-27 12:58:20|4917.24|4917.24|4917.24|4917.24|4917.24|4917.24|4917.24|4917.24|0
1622120310000|2021-05-27 12:58:30|4917.82|4917.82|4917.2|4917.2|4917.82|4917.82|4917.2|4917.2|0
1622120330000|2021-05-27 12:58:50|4917.49|4917.49|4917.28|4917.28|4917.49|4917.49|4917.28|4917.28|0
1622120340000|2021-05-27 12:59:00|4917.56|4917.56|4917.28|4917.28|4917.56|4917.56|4917.28|4917.28|0
1622120350000|2021-05-27 12:59:10|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|0
1622120370000|2021-05-27 12:59:30|4917.28|4917.28|4917.35|4917.35|4917.35|4917.35|4917.28|4917.28|0
1622120380000|2021-05-27 12:59:40|4917.06|4917.06|4918.05|4918.05|4918.34|4918.34|4917.06|4917.06|0
1622120390000|2021-05-27 12:59:50|4917.81|4917.81|4917.81|4917.81|4918.31|4918.31|4917.52|4917.52|0
1622120400000|2021-05-27 13:00:00|4917.52|4917.52|4917.88|4917.88|4917.88|4917.88|4916.61|4916.61|0
1622120410000|2021-05-27 13:00:10|4917.59|4917.59|4917.3|4917.3|4917.59|4917.59|4917.3|4917.3|0
1622120420000|2021-05-27 13:00:20|4917.52|4917.52|4918.47|4918.47|4919.08|4919.08|4917.52|4917.52|0
1622120430000|2021-05-27 13:00:30|4918.71|4918.71|4918.69|4918.69|4918.71|4918.71|4918.69|4918.69|0
1622120440000|2021-05-27 13:00:40|4918.91|4918.91|4919.6|4919.6|4919.99|4919.99|4918.67|4918.67|0
1622120450000|2021-05-27 13:00:50|4919.66|4919.66|4919.95|4919.95|4920.24|4920.24|4919.66|4919.66|0
1622120460000|2021-05-27 13:01:00|4919.66|4919.66|4920.24|4920.24|4920.24|4920.24|4919.66|4919.66|0
1622120470000|2021-05-27 13:01:10|4919.95|4919.95|4919.38|4919.38|4919.95|4919.95|4919.38|4919.38|0
1622120480000|2021-05-27 13:01:20|4919.42|4919.42|4918.97|4918.97|4919.69|4919.69|4918.97|4918.97|0
1622120490000|2021-05-27 13:01:30|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|4918.49|4918.49|0
1622120530000|2021-05-27 13:02:10|4918.97|4918.97|4918.97|4918.97|4919.26|4919.26|4918.97|4918.97|0
1622120550000|2021-05-27 13:02:30|4918.95|4918.95|4918.71|4918.71|4918.95|4918.95|4918.71|4918.71|0
1622120560000|2021-05-27 13:02:40|4918.95|4918.95|4920.61|4920.61|4920.68|4920.68|4918.95|4918.95|0
1622120570000|2021-05-27 13:02:50|4920.32|4920.32|4920.08|4920.08|4920.37|4920.37|4920.08|4920.08|0
1622120580000|2021-05-27 13:03:00|4920.66|4920.66|4921.11|4921.11|4921.11|4921.11|4920.08|4920.08|0
1622120590000|2021-05-27 13:03:10|4920.82|4920.82|4920.82|4920.82|4921.69|4921.69|4920.53|4920.53|0
1622120600000|2021-05-27 13:03:20|4920.53|4920.53|4920.57|4920.57|4921.15|4921.15|4920.53|4920.53|0
1622120620000|2021-05-27 13:03:40|4921.58|4921.58|4921.28|4921.28|4922.35|4922.35|4921.24|4921.24|0
1622120640000|2021-05-27 13:04:00|4921.04|4921.04|4919.83|4919.83|4921.04|4921.04|4919.83|4919.83|0
1622120670000|2021-05-27 13:04:30|4920.12|4920.12|4919.85|4919.85|4920.12|4920.12|4919.83|4919.83|0
1622120680000|2021-05-27 13:04:40|4919.42|4919.42|4919.42|4919.42|4919.42|4919.42|4919.13|4919.13|0
1622120690000|2021-05-27 13:04:50|4919.2|4919.2|4919.44|4919.44|4919.73|4919.73|4919.2|4919.2|0
1622120700000|2021-05-27 13:05:00|4919.73|4919.73|4919.73|4919.73|4919.73|4919.73|4919.73|4919.73|0
1622120710000|2021-05-27 13:05:10|4919.77|4919.77|4919.98|4919.98|4919.98|4919.98|4919.77|4919.77|0
1622120720000|2021-05-27 13:05:20|4920.27|4920.27|4920.47|4920.47|4920.49|4920.49|4920.27|4920.27|0
1622120730000|2021-05-27 13:05:30|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|0
1622120740000|2021-05-27 13:05:40|4921|4921|4921.4|4921.4|4921.97|4921.97|4920.71|4920.71|0
1622120750000|2021-05-27 13:05:50|4921.92|4921.92|4922.03|4922.03|4922.49|4922.49|4921.45|4921.45|0
1622120760000|2021-05-27 13:06:00|4921.45|4921.45|4920.95|4920.95|4922.32|4922.32|4920.95|4920.95|0
1622120770000|2021-05-27 13:06:10|4921.24|4921.24|4920.78|4920.78|4921.24|4921.24|4920.78|4920.78|0
1622120780000|2021-05-27 13:06:20|4920.49|4920.49|4920.28|4920.28|4921.07|4921.07|4920.28|4920.28|0
1622120790000|2021-05-27 13:06:30|4920.86|4920.86|4920.28|4920.28|4920.86|4920.86|4920.28|4920.28|0
1622120800000|2021-05-27 13:06:40|4920.04|4920.04|4920.54|4920.54|4921.99|4921.99|4919.8|4919.8|0
1622120810000|2021-05-27 13:06:50|4920.26|4920.26|4920.26|4920.26|4920.54|4920.54|4919.97|4919.97|0
1622120820000|2021-05-27 13:07:00|4920.54|4920.54|4919.82|4919.82|4920.54|4920.54|4919.82|4919.82|0
1622120830000|2021-05-27 13:07:10|4920.35|4920.35|4920.06|4920.06|4920.35|4920.35|4920.06|4920.06|0
1622120840000|2021-05-27 13:07:20|4921|4921|4921.24|4921.24|4921.24|4921.24|4921|4921|0
1622120850000|2021-05-27 13:07:30|4921.53|4921.53|4921.51|4921.51|4921.53|4921.53|4921.24|4921.24|0
1622120860000|2021-05-27 13:07:40|4921.99|4921.99|4921.97|4921.97|4923.08|4923.08|4921.97|4921.97|0
1622120870000|2021-05-27 13:07:50|4921.94|4921.94|4922.17|4922.17|4922.46|4922.46|4921.94|4921.94|0
1622120880000|2021-05-27 13:08:00|4922.46|4922.46|4922.68|4922.68|4922.68|4922.68|4922.17|4922.17|0
1622120890000|2021-05-27 13:08:10|4922.39|4922.39|4922.18|4922.18|4922.68|4922.68|4922.15|4922.15|0
1622120900000|2021-05-27 13:08:20|4921.89|4921.89|4921.14|4921.14|4921.89|4921.89|4921.14|4921.14|0
1622120910000|2021-05-27 13:08:30|4921.1|4921.1|4921.08|4921.08|4921.11|4921.11|4921.08|4921.08|0
1622120920000|2021-05-27 13:08:40|4922.68|4922.68|4922.95|4922.95|4923.24|4923.24|4922.66|4922.66|0
1622120930000|2021-05-27 13:08:50|4923.24|4923.24|4922.95|4922.95|4923.24|4923.24|4922.95|4922.95|0
1622120940000|2021-05-27 13:09:00|4923.02|4923.02|4922.73|4922.73|4923.02|4923.02|4922.73|4922.73|0
1622120950000|2021-05-27 13:09:10|4923.02|4923.02|4921.82|4921.82|4923.31|4923.31|4921.82|4921.82|0
1622120960000|2021-05-27 13:09:20|4922.04|4922.04|4922.04|4922.04|4922.04|4922.04|4922.04|4922.04|0
1622120980000|2021-05-27 13:09:40|4922.28|4922.28|4921.99|4921.99|4922.28|4922.28|4921.99|4921.99|0
1622120990000|2021-05-27 13:09:50|4922.28|4922.28|4922.57|4922.57|4922.57|4922.57|4921.99|4921.99|0
1622121000000|2021-05-27 13:10:00|4922.58|4922.58|4923.09|4923.09|4923.09|4923.09|4922.58|4922.58|0
1622121010000|2021-05-27 13:10:10|4923.38|4923.38|4923.04|4923.04|4923.38|4923.38|4922.8|4922.8|0
1622121020000|2021-05-27 13:10:20|4923.33|4923.33|4923.33|4923.33|4923.33|4923.33|4923.33|4923.33|0
1622121030000|2021-05-27 13:10:30|4923.26|4923.26|4923.71|4923.71|4923.76|4923.76|4923.26|4923.26|0
1622121050000|2021-05-27 13:10:50|4923.93|4923.93|4923.64|4923.64|4924.22|4924.22|4923.64|4923.64|0
1622121060000|2021-05-27 13:11:00|4923.18|4923.18|4922.68|4922.68|4923.18|4923.18|4922.68|4922.68|0
1622121070000|2021-05-27 13:11:10|4922.97|4922.97|4922.79|4922.79|4923.08|4923.08|4922.75|4922.75|0
1622121080000|2021-05-27 13:11:20|4923.08|4923.08|4922.79|4922.79|4923.08|4923.08|4922.79|4922.79|0
1622121090000|2021-05-27 13:11:30|4923.08|4923.08|4922.79|4922.79|4923.08|4923.08|4922.79|4922.79|0
1622121100000|2021-05-27 13:11:40|4923.08|4923.08|4922.79|4922.79|4923.08|4923.08|4922.79|4922.79|0
1622121110000|2021-05-27 13:11:50|4923.08|4923.08|4922.79|4922.79|4923.37|4923.37|4922.79|4922.79|0
1622121120000|2021-05-27 13:12:00|4922.52|4922.52|4922.52|4922.52|4922.52|4922.52|4922.52|4922.52|0
1622121130000|2021-05-27 13:12:10|4923.1|4923.1|4922.11|4922.11|4923.1|4923.1|4922.11|4922.11|0
1622121140000|2021-05-27 13:12:20|4922.09|4922.09|4922.06|4922.06|4922.11|4922.11|4922.06|4922.06|0
1622121150000|2021-05-27 13:12:30|4922.64|4922.64|4922.35|4922.35|4922.64|4922.64|4922.35|4922.35|0
1622121160000|2021-05-27 13:12:40|4922.33|4922.33|4922.09|4922.09|4922.33|4922.33|4922.09|4922.09|0
1622121180000|2021-05-27 13:13:00|4922.81|4922.81|4923.09|4923.09|4923.31|4923.31|4922.8|4922.8|0
1622121190000|2021-05-27 13:13:10|4922.8|4922.8|4922.8|4922.8|4922.8|4922.8|4922.8|4922.8|0
1622121200000|2021-05-27 13:13:20|4923.09|4923.09|4922.82|4922.82|4923.09|4923.09|4922.8|4922.8|0
1622121210000|2021-05-27 13:13:30|4922.53|4922.53|4922.53|4922.53|4922.53|4922.53|4922.53|4922.53|0
1622121220000|2021-05-27 13:13:40|4922.82|4922.82|4922.25|4922.25|4923.11|4923.11|4922.25|4922.25|0
1622121230000|2021-05-27 13:13:50|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|0
1622121240000|2021-05-27 13:14:00|4922.71|4922.71|4923.52|4923.52|4923.52|4923.52|4922.71|4922.71|0
1622121250000|2021-05-27 13:14:10|4923.23|4923.23|4923.17|4923.17|4923.81|4923.81|4922.88|4922.88|0
1622121260000|2021-05-27 13:14:20|4922.88|4922.88|4922.88|4922.88|4922.88|4922.88|4922.88|4922.88|0
1622121270000|2021-05-27 13:14:30|4923.17|4923.17|4922.44|4922.44|4923.17|4923.17|4922.44|4922.44|0
1622121300000|2021-05-27 13:15:00|4922.68|4922.68|4922.73|4922.73|4922.73|4922.73|4922.44|4922.44|0
1622121310000|2021-05-27 13:15:10|4922.44|4922.44|4922.44|4922.44|4922.44|4922.44|4922.44|4922.44|0
1622121320000|2021-05-27 13:15:20|4922.45|4922.45|4922.45|4922.45|4922.45|4922.45|4922.45|4922.45|0
1622121330000|2021-05-27 13:15:30|4922.69|4922.69|4923.36|4923.36|4923.36|4923.36|4922.69|4922.69|0
1622121350000|2021-05-27 13:15:50|4923.94|4923.94|4923.7|4923.7|4923.94|4923.94|4923.7|4923.7|0
1622121360000|2021-05-27 13:16:00|4923.48|4923.48|4922.98|4922.98|4923.48|4923.48|4922.69|4922.69|0
1622121370000|2021-05-27 13:16:10|4922.74|4922.74|4922.74|4922.74|4922.74|4922.74|4922.74|4922.74|0
1622121380000|2021-05-27 13:16:20|4922.73|4922.73|4923.03|4923.03|4923.03|4923.03|4922.73|4922.73|0
1622121410000|2021-05-27 13:16:50|4922.45|4922.45|4922.45|4922.45|4922.45|4922.45|4922.45|4922.45|0
1622121420000|2021-05-27 13:17:00|4922.69|4922.69|4923.15|4923.15|4923.48|4923.48|4922.69|4922.69|0
1622121430000|2021-05-27 13:17:10|4923.43|4923.43|4922.96|4922.96|4923.43|4923.43|4922.96|4922.96|0
1622121440000|2021-05-27 13:17:20|4922.74|4922.74|4922.5|4922.5|4922.74|4922.74|4922.5|4922.5|0
1622121460000|2021-05-27 13:17:40|4922.74|4922.74|4922.45|4922.45|4922.74|4922.74|4922.45|4922.45|0
1622121490000|2021-05-27 13:18:10|4922.74|4922.74|4922.91|4922.91|4922.91|4922.91|4922.45|4922.45|0
1622121500000|2021-05-27 13:18:20|4923.2|4923.2|4922.69|4922.69|4923.2|4923.2|4922.69|4922.69|0
1622121510000|2021-05-27 13:18:30|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|0
1622121520000|2021-05-27 13:18:40|4923.15|4923.15|4923.11|4923.11|4923.15|4923.15|4923.11|4923.11|0
1622121530000|2021-05-27 13:18:50|4922.65|4922.65|4923.23|4923.23|4923.23|4923.23|4922.65|4922.65|0
1622121540000|2021-05-27 13:19:00|4922.94|4922.94|4922.94|4922.94|4922.94|4922.94|4922.94|4922.94|0
1622121550000|2021-05-27 13:19:10|4923.16|4923.16|4923.68|4923.68|4923.97|4923.97|4923.11|4923.11|0
1622121560000|2021-05-27 13:19:20|4923.4|4923.4|4923.9|4923.9|4923.9|4923.9|4923.4|4923.4|0
1622121570000|2021-05-27 13:19:30|4924.19|4924.19|4923.61|4923.61|4924.19|4924.19|4923.61|4923.61|0
1622121580000|2021-05-27 13:19:40|4923.59|4923.59|4923.59|4923.59|4923.59|4923.59|4923.59|4923.59|0
1622121590000|2021-05-27 13:19:50|4923.63|4923.63|4923.58|4923.58|4924.69|4924.69|4923.29|4923.29|0
1622121600000|2021-05-27 13:20:00|4923.13|4923.13|4922.67|4922.67|4923.13|4923.13|4922.67|4922.67|0
1622121610000|2021-05-27 13:20:10|4922.38|4922.38|4922.91|4922.91|4922.91|4922.91|4922.38|4922.38|0
1622121620000|2021-05-27 13:20:20|4923.15|4923.15|4923.38|4923.38|4923.38|4923.38|4923.15|4923.15|0
1622121630000|2021-05-27 13:20:30|4923.84|4923.84|4924.51|4924.51|4924.51|4924.51|4923.84|4923.84|0
1622121640000|2021-05-27 13:20:40|4924.29|4924.29|4924.29|4924.29|4924.58|4924.58|4924.29|4924.29|0
1622121650000|2021-05-27 13:20:50|4924.08|4924.08|4924.08|4924.08|4924.66|4924.66|4924.08|4924.08|0
1622121660000|2021-05-27 13:21:00|4924.06|4924.06|4923.13|4923.13|4924.06|4924.06|4923.13|4923.13|0
1622121670000|2021-05-27 13:21:10|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|4922.91|0
1622121690000|2021-05-27 13:21:30|4923.13|4923.13|4922.58|4922.58|4923.13|4923.13|4922.58|4922.58|0
1622121700000|2021-05-27 13:21:40|4922.36|4922.36|4922.36|4922.36|4922.65|4922.65|4922.36|4922.36|0
1622121710000|2021-05-27 13:21:50|4922.6|4922.6|4923.32|4923.32|4923.32|4923.32|4922.6|4922.6|0
1622121730000|2021-05-27 13:22:10|4922.87|4922.87|4922.4|4922.4|4922.91|4922.91|4922.4|4922.4|0
1622121740000|2021-05-27 13:22:20|4922.11|4922.11|4922.11|4922.11|4922.11|4922.11|4922.11|4922.11|0
1622121760000|2021-05-27 13:22:40|4922.33|4922.33|4922.23|4922.23|4922.33|4922.33|4922.23|4922.23|0
1622121770000|2021-05-27 13:22:50|4921.56|4921.56|4922.14|4922.14|4922.14|4922.14|4921.56|4921.56|0
1622121780000|2021-05-27 13:23:00|4921.85|4921.85|4921.61|4921.61|4921.85|4921.85|4921.61|4921.61|0
1622121790000|2021-05-27 13:23:10|4921.85|4921.85|4921.39|4921.39|4921.85|4921.85|4921.39|4921.39|0
1622121810000|2021-05-27 13:23:30|4921.15|4921.15|4921.15|4921.15|4921.19|4921.19|4921.15|4921.15|0
1622121830000|2021-05-27 13:23:50|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|0
1622121840000|2021-05-27 13:24:00|4921.6|4921.6|4921.6|4921.6|4921.6|4921.6|4921.6|4921.6|0
1622121850000|2021-05-27 13:24:10|4921.38|4921.38|4921.38|4921.38|4921.67|4921.67|4921.38|4921.38|0
1622121860000|2021-05-27 13:24:20|4921.67|4921.67|4921.65|4921.65|4922.13|4922.13|4921.65|4921.65|0
1622121870000|2021-05-27 13:24:30|4921.69|4921.69|4921.69|4921.69|4921.69|4921.69|4921.69|4921.69|0
1622121890000|2021-05-27 13:24:50|4921.79|4921.79|4921.39|4921.39|4921.81|4921.81|4921.37|4921.37|0
1622121900000|2021-05-27 13:25:00|4921.63|4921.63|4921.63|4921.63|4921.63|4921.63|4921.63|4921.63|0
1622121910000|2021-05-27 13:25:10|4922.07|4922.07|4921.32|4921.32|4922.35|4922.35|4921.32|4921.32|0
1622121920000|2021-05-27 13:25:20|4921.03|4921.03|4920.74|4920.74|4921.03|4921.03|4920.74|4920.74|0
1622121940000|2021-05-27 13:25:40|4920.53|4920.53|4918.39|4918.39|4920.53|4920.53|4918.39|4918.39|0
1622121950000|2021-05-27 13:25:50|4918.1|4918.1|4918.1|4918.1|4918.39|4918.39|4917.86|4917.86|0
1622121960000|2021-05-27 13:26:00|4918.32|4918.32|4918.56|4918.56|4919.13|4919.13|4918.32|4918.32|0
1622121970000|2021-05-27 13:26:10|4918.84|4918.84|4918.56|4918.56|4918.84|4918.84|4918.27|4918.27|0
1622121980000|2021-05-27 13:26:20|4918.27|4918.27|4919.59|4919.59|4919.59|4919.59|4918.27|4918.27|0
1622121990000|2021-05-27 13:26:30|4919.3|4919.3|4919.3|4919.3|4919.3|4919.3|4919.3|4919.3|0
1622122000000|2021-05-27 13:26:40|4919.01|4919.01|4919.23|4919.23|4919.23|4919.23|4919.01|4919.01|0
1622122010000|2021-05-27 13:26:50|4918.99|4918.99|4919.73|4919.73|4919.73|4919.73|4918.79|4918.79|0
1622122020000|2021-05-27 13:27:00|4920.02|4920.02|4920.53|4920.53|4920.53|4920.53|4920.02|4920.02|0
1622122040000|2021-05-27 13:27:20|4920.24|4920.24|4919.95|4919.95|4920.53|4920.53|4919.95|4919.95|0
1622122050000|2021-05-27 13:27:30|4919.66|4919.66|4919.42|4919.42|4919.66|4919.66|4919.42|4919.42|0
1622122060000|2021-05-27 13:27:40|4919.18|4919.18|4919.18|4919.18|4919.18|4919.18|4919.18|4919.18|0
1622122070000|2021-05-27 13:27:50|4918.96|4918.96|4918.73|4918.73|4918.96|4918.96|4918.73|4918.73|0
1622122080000|2021-05-27 13:28:00|4919.01|4919.01|4919.25|4919.25|4919.25|4919.25|4919.01|4919.01|0
1622122090000|2021-05-27 13:28:10|4919.54|4919.54|4919.54|4919.54|4919.54|4919.54|4919.54|4919.54|0
1622122100000|2021-05-27 13:28:20|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|0
1622122110000|2021-05-27 13:28:30|4919.54|4919.54|4918.96|4918.96|4919.54|4919.54|4918.96|4918.96|0
1622122130000|2021-05-27 13:28:50|4918.68|4918.68|4918.15|4918.15|4918.68|4918.68|4918.15|4918.15|0
1622122140000|2021-05-27 13:29:00|4917.93|4917.93|4917.22|4917.22|4917.93|4917.93|4917.22|4917.22|0
1622122150000|2021-05-27 13:29:10|4917.46|4917.46|4916.23|4916.23|4917.46|4917.46|4916.23|4916.23|0
1622122160000|2021-05-27 13:29:20|4916.52|4916.52|4916.44|4916.44|4916.52|4916.52|4916.42|4916.42|0
1622122170000|2021-05-27 13:29:30|4916.22|4916.22|4915.41|4915.41|4916.22|4916.22|4915.41|4915.41|0
1622122180000|2021-05-27 13:29:40|4915.63|4915.63|4915.63|4915.63|4915.63|4915.63|4915.63|4915.63|0
1622122190000|2021-05-27 13:29:50|4916.49|4916.49|4918.66|4918.66|4918.66|4918.66|4916.37|4916.37|0
1622122200000|2021-05-27 13:30:00|4919.11|4919.11|4926.91|4926.91|4931.31|4931.31|4919.11|4919.11|0
1622122210000|2021-05-27 13:30:10|4927.58|4927.58|4931.77|4931.77|4931.77|4931.77|4927.36|4927.36|0
1622122220000|2021-05-27 13:30:20|4930.62|4930.62|4930.56|4930.56|4931.09|4931.09|4929.49|4929.49|0
1622122230000|2021-05-27 13:30:30|4931.21|4931.21|4936.05|4936.05|4936.94|4936.94|4931.21|4931.21|0
1622122240000|2021-05-27 13:30:40|4935.47|4935.47|4941.5|4941.5|4941.5|4941.5|4935.3|4935.3|0
1622122250000|2021-05-27 13:30:50|4941.48|4941.48|4948.08|4948.08|4948.95|4948.95|4941.48|4941.48|0
1622122260000|2021-05-27 13:31:00|4948.09|4948.09|4946.11|4946.11|4949.2|4949.2|4945.98|4945.98|0
1622122270000|2021-05-27 13:31:10|4946.54|4946.54|4950.34|4950.34|4950.34|4950.34|4946.54|4946.54|0
1622122280000|2021-05-27 13:31:20|4950.31|4950.31|4952.79|4952.79|4953.08|4953.08|4949.72|4949.72|0
1622122290000|2021-05-27 13:31:30|4954.24|4954.24|4958.05|4958.05|4958.05|4958.05|4954.24|4954.24|0
1622122300000|2021-05-27 13:31:40|4957.76|4957.76|4953.24|4953.24|4957.76|4957.76|4952.34|4952.34|0
1622122310000|2021-05-27 13:31:50|4952.67|4952.67|4957.25|4957.25|4957.25|4957.25|4952.67|4952.67|0
1622122320000|2021-05-27 13:32:00|4958.4|4958.4|4957.54|4957.54|4958.4|4958.4|4957.54|4957.54|0
1622122330000|2021-05-27 13:32:10|4957.51|4957.51|4958.23|4958.23|4958.81|4958.81|4957.49|4957.49|0
1622122340000|2021-05-27 13:32:20|4958.81|4958.81|4957.07|4957.07|4958.81|4958.81|4956.78|4956.78|0
1622122350000|2021-05-27 13:32:30|4956.85|4956.85|4954.96|4954.96|4956.85|4956.85|4954.11|4954.11|0
1622122360000|2021-05-27 13:32:40|4954.72|4954.72|4952.75|4952.75|4954.72|4954.72|4952.46|4952.46|0
1622122370000|2021-05-27 13:32:50|4952.27|4952.27|4951.66|4951.66|4952.27|4952.27|4951.44|4951.44|0
1622122380000|2021-05-27 13:33:00|4952.18|4952.18|4949.74|4949.74|4953.41|4953.41|4949.41|4949.41|0
1622122390000|2021-05-27 13:33:10|4949.95|4949.95|4947.32|4947.32|4949.95|4949.95|4947.32|4947.32|0
1622122400000|2021-05-27 13:33:20|4947.89|4947.89|4948.42|4948.42|4948.42|4948.42|4947.89|4947.89|0
1622122410000|2021-05-27 13:33:30|4946.79|4946.79|4946.75|4946.75|4946.79|4946.79|4946.5|4946.5|0
1622122420000|2021-05-27 13:33:40|4946.46|4946.46|4945.84|4945.84|4946.46|4946.46|4943.7|4943.7|0
1622122430000|2021-05-27 13:33:50|4946.27|4946.27|4944.48|4944.48|4946.27|4946.27|4944.48|4944.48|0
1622122440000|2021-05-27 13:34:00|4945.64|4945.64|4945.17|4945.17|4946.86|4946.86|4945.17|4945.17|0
1622122450000|2021-05-27 13:34:10|4945.75|4945.75|4945.46|4945.46|4946.04|4946.04|4945.17|4945.17|0
1622122460000|2021-05-27 13:34:20|4946.62|4946.62|4949.5|4949.5|4949.78|4949.78|4946.62|4946.62|0
1622122470000|2021-05-27 13:34:30|4949.78|4949.78|4950.04|4950.04|4950.33|4950.33|4949.08|4949.08|0
1622122480000|2021-05-27 13:34:40|4949.75|4949.75|4950.04|4950.04|4950.04|4950.04|4949.75|4949.75|0
1622122490000|2021-05-27 13:34:50|4950.33|4950.33|4951.15|4951.15|4951.2|4951.2|4950.04|4950.04|0
1622122500000|2021-05-27 13:35:00|4951.72|4951.72|4954.72|4954.72|4955.3|4955.3|4951.46|4951.46|0
1622122510000|2021-05-27 13:35:10|4955.59|4955.59|4956.72|4956.72|4956.72|4956.72|4955.25|4955.25|0
1622122520000|2021-05-27 13:35:20|4956.43|4956.43|4954.9|4954.9|4956.72|4956.72|4954.9|4954.9|0
1622122530000|2021-05-27 13:35:30|4955.19|4955.19|4954.98|4954.98|4955.19|4955.19|4953.7|4953.7|0
1622122540000|2021-05-27 13:35:40|4954.24|4954.24|4952.66|4952.66|4954.24|4954.24|4952.66|4952.66|0
1622122550000|2021-05-27 13:35:50|4951.94|4951.94|4950.72|4950.72|4951.94|4951.94|4949.18|4949.18|0
1622122560000|2021-05-27 13:36:00|4950.28|4950.28|4948.77|4948.77|4950.28|4950.28|4947.47|4947.47|0
1622122570000|2021-05-27 13:36:10|4948.99|4948.99|4953.14|4953.14|4953.14|4953.14|4948.99|4948.99|0
1622122580000|2021-05-27 13:36:20|4953.16|4953.16|4949.33|4949.33|4953.16|4953.16|4949.33|4949.33|0
1622122590000|2021-05-27 13:36:30|4948.9|4948.9|4944.36|4944.36|4948.9|4948.9|4944.36|4944.36|0
1622122600000|2021-05-27 13:36:40|4944.94|4944.94|4944.63|4944.63|4944.94|4944.94|4944.63|4944.63|0
1622122610000|2021-05-27 13:36:50|4944.57|4944.57|4943.8|4943.8|4945.08|4945.08|4943.8|4943.8|0
1622122620000|2021-05-27 13:37:00|4943.59|4943.59|4942.84|4942.84|4944.12|4944.12|4941.81|4941.81|0
1622122630000|2021-05-27 13:37:10|4942.55|4942.55|4942.4|4942.4|4942.55|4942.55|4941.59|4941.59|0
1622122640000|2021-05-27 13:37:20|4942.44|4942.44|4942.61|4942.61|4942.97|4942.97|4942.39|4942.39|0
1622122650000|2021-05-27 13:37:30|4942.32|4942.32|4940.33|4940.33|4942.32|4942.32|4939.37|4939.37|0
1622122660000|2021-05-27 13:37:40|4940.62|4940.62|4942.52|4942.52|4942.52|4942.52|4940.62|4940.62|0
1622122670000|2021-05-27 13:37:50|4942.23|4942.23|4941.44|4941.44|4942.23|4942.23|4941.44|4941.44|0
1622122680000|2021-05-27 13:38:00|4941.68|4941.68|4941.44|4941.44|4941.68|4941.68|4941.44|4941.44|0
1622122690000|2021-05-27 13:38:10|4940.86|4940.86|4940.3|4940.3|4942.42|4942.42|4940.3|4940.3|0
1622122700000|2021-05-27 13:38:20|4940.01|4940.01|4940.3|4940.3|4940.3|4940.3|4940.01|4940.01|0
1622122710000|2021-05-27 13:38:30|4939.73|4939.73|4942.08|4942.08|4942.08|4942.08|4939.73|4939.73|0
1622122720000|2021-05-27 13:38:40|4941.79|4941.79|4942.89|4942.89|4943.9|4943.9|4941.5|4941.5|0
1622122730000|2021-05-27 13:38:50|4942.61|4942.61|4942.37|4942.37|4942.82|4942.82|4942.08|4942.08|0
1622122740000|2021-05-27 13:39:00|4942.08|4942.08|4940.57|4940.57|4942.08|4942.08|4940.57|4940.57|0
1622122750000|2021-05-27 13:39:10|4941.14|4941.14|4940.85|4940.85|4941.14|4941.14|4940.85|4940.85|0
1622122760000|2021-05-27 13:39:20|4941.43|4941.43|4942.39|4942.39|4942.39|4942.39|4940.85|4940.85|0
1622122770000|2021-05-27 13:39:30|4942.1|4942.1|4940.62|4940.62|4942.43|4942.43|4940.62|4940.62|0
1622122780000|2021-05-27 13:39:40|4940.32|4940.32|4940.61|4940.61|4940.61|4940.61|4940.32|4940.32|0
1622122790000|2021-05-27 13:39:50|4940.64|4940.64|4939.7|4939.7|4940.64|4940.64|4939.46|4939.46|0
1622122800000|2021-05-27 13:40:00|4940.93|4940.93|4943.8|4943.8|4944.09|4944.09|4940.93|4940.93|0
1622122810000|2021-05-27 13:40:10|4944.67|4944.67|4945.15|4945.15|4946.25|4946.25|4944.67|4944.67|0
1622122820000|2021-05-27 13:40:20|4945.39|4945.39|4945.82|4945.82|4945.82|4945.82|4945.39|4945.39|0
1622122830000|2021-05-27 13:40:30|4945.12|4945.12|4944.26|4944.26|4945.12|4945.12|4944.26|4944.26|0
1622122840000|2021-05-27 13:40:40|4943.68|4943.68|4943.06|4943.06|4943.97|4943.97|4942.48|4942.48|0
1622122850000|2021-05-27 13:40:50|4942.77|4942.77|4944.61|4944.61|4944.61|4944.61|4941.73|4941.73|0
1622122860000|2021-05-27 13:41:00|4944.32|4944.32|4941.05|4941.05|4944.32|4944.32|4941.05|4941.05|0
1622122870000|2021-05-27 13:41:10|4940.29|4940.29|4939.45|4939.45|4940.29|4940.29|4939.45|4939.45|0
1622122880000|2021-05-27 13:41:20|4939.21|4939.21|4936.84|4936.84|4939.21|4939.21|4936.82|4936.82|0
1622122890000|2021-05-27 13:41:30|4936.89|4936.89|4937.82|4937.82|4939.63|4939.63|4936.89|4936.89|0
1622122900000|2021-05-27 13:41:40|4937.61|4937.61|4935.71|4935.71|4937.61|4937.61|4934|4934|0
1622122910000|2021-05-27 13:41:50|4936|4936|4934.93|4934.93|4936|4936|4934.64|4934.64|0
1622122920000|2021-05-27 13:42:00|4934.6|4934.6|4934.39|4934.39|4935.13|4935.13|4934.39|4934.39|0
1622122930000|2021-05-27 13:42:10|4934.15|4934.15|4930.97|4930.97|4934.15|4934.15|4929.81|4929.81|0
1622122940000|2021-05-27 13:42:20|4930.68|4930.68|4929.74|4929.74|4930.68|4930.68|4929.74|4929.74|0
1622122950000|2021-05-27 13:42:30|4929.45|4929.45|4929.98|4929.98|4929.98|4929.98|4928.87|4928.87|0
1622122960000|2021-05-27 13:42:40|4929.74|4929.74|4928.07|4928.07|4929.98|4929.98|4927.5|4927.5|0
1622122970000|2021-05-27 13:42:50|4928.03|4928.03|4927.44|4927.44|4928.03|4928.03|4927.44|4927.44|0
1622122980000|2021-05-27 13:43:00|4927.15|4927.15|4927.96|4927.96|4928.44|4928.44|4927.15|4927.15|0
1622122990000|2021-05-27 13:43:10|4928.25|4928.25|4927.88|4927.88|4928.46|4928.46|4927.88|4927.88|0
1622123000000|2021-05-27 13:43:20|4928.17|4928.17|4927.6|4927.6|4928.8|4928.8|4927.17|4927.17|0
1622123010000|2021-05-27 13:43:30|4927.89|4927.89|4924.94|4924.94|4928.18|4928.18|4924.65|4924.65|0
1622123020000|2021-05-27 13:43:40|4924.12|4924.12|4924.7|4924.7|4924.7|4924.7|4924.12|4924.12|0
1622123030000|2021-05-27 13:43:50|4925.61|4925.61|4926.12|4926.12|4926.72|4926.72|4925.61|4925.61|0
1622123040000|2021-05-27 13:44:00|4926.98|4926.98|4927.01|4927.01|4927.2|4927.2|4926.41|4926.41|0
1622123050000|2021-05-27 13:44:10|4927.3|4927.3|4926.26|4926.26|4927.3|4927.3|4926.26|4926.26|0
1622123060000|2021-05-27 13:44:20|4925.3|4925.3|4925.23|4925.23|4925.52|4925.52|4925.04|4925.04|0
1622123070000|2021-05-27 13:44:30|4925.81|4925.81|4921.41|4921.41|4925.81|4925.81|4921.41|4921.41|0
1622123080000|2021-05-27 13:44:40|4921.89|4921.89|4922.61|4922.61|4922.61|4922.61|4921.89|4921.89|0
1622123090000|2021-05-27 13:44:50|4922.37|4922.37|4922.25|4922.25|4922.83|4922.83|4922.25|4922.25|0
1622123100000|2021-05-27 13:45:00|4922.54|4922.54|4923.63|4923.63|4924.37|4924.37|4922.25|4922.25|0
1622123110000|2021-05-27 13:45:10|4923.86|4923.86|4922.38|4922.38|4924.15|4924.15|4922.38|4922.38|0
1622123120000|2021-05-27 13:45:20|4922.4|4922.4|4923.32|4923.32|4923.32|4923.32|4921.83|4921.83|0
1622123130000|2021-05-27 13:45:30|4923.75|4923.75|4920.59|4920.59|4924.04|4924.04|4920.35|4920.35|0
1622123140000|2021-05-27 13:45:40|4920.35|4920.35|4919.25|4919.25|4920.62|4920.62|4918.81|4918.81|0
1622123150000|2021-05-27 13:45:50|4919.21|4919.21|4918.59|4918.59|4919.21|4919.21|4918.54|4918.54|0
1622123160000|2021-05-27 13:46:00|4918.88|4918.88|4920.73|4920.73|4921.59|4921.59|4918.88|4918.88|0
1622123170000|2021-05-27 13:46:10|4921.59|4921.59|4920.82|4920.82|4921.59|4921.59|4919.63|4919.63|0
1622123180000|2021-05-27 13:46:20|4921.11|4921.11|4920.82|4920.82|4921.11|4921.11|4920.82|4920.82|0
1622123190000|2021-05-27 13:46:30|4920.54|4920.54|4919.84|4919.84|4920.54|4920.54|4919.55|4919.55|0
1622123200000|2021-05-27 13:46:40|4919.55|4919.55|4920.1|4920.1|4920.1|4920.1|4919.26|4919.26|0
1622123210000|2021-05-27 13:46:50|4919.86|4919.86|4918.76|4918.76|4919.86|4919.86|4918.76|4918.76|0
1622123220000|2021-05-27 13:47:00|4919.04|4919.04|4919.51|4919.51|4919.51|4919.51|4918.79|4918.79|0
1622123230000|2021-05-27 13:47:10|4919.22|4919.22|4918.5|4918.5|4919.22|4919.22|4918.5|4918.5|0
1622123240000|2021-05-27 13:47:20|4918.21|4918.21|4917.56|4917.56|4918.21|4918.21|4917.3|4917.3|0
1622123250000|2021-05-27 13:47:30|4917.99|4917.99|4917.91|4917.91|4917.99|4917.99|4917.91|4917.91|0
1622123260000|2021-05-27 13:47:40|4918.2|4918.2|4916.79|4916.79|4918.2|4918.2|4916.79|4916.79|0
1622123270000|2021-05-27 13:47:50|4916.26|4916.26|4916.79|4916.79|4916.79|4916.79|4915.06|4915.06|0
1622123280000|2021-05-27 13:48:00|4917.02|4917.02|4919.39|4919.39|4919.73|4919.73|4917.02|4917.02|0
1622123290000|2021-05-27 13:48:10|4919.87|4919.87|4919.87|4919.87|4920.16|4920.16|4919.87|4919.87|0
1622123300000|2021-05-27 13:48:20|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|4919.58|4919.58|0
1622123310000|2021-05-27 13:48:30|4921.02|4921.02|4924.42|4924.42|4924.42|4924.42|4920.83|4920.83|0
1622123320000|2021-05-27 13:48:40|4924.66|4924.66|4924.92|4924.92|4926.34|4926.34|4924.42|4924.42|0
1622123330000|2021-05-27 13:48:50|4924.63|4924.63|4926.54|4926.54|4927.12|4927.12|4924.63|4924.63|0
1622123340000|2021-05-27 13:49:00|4926.53|4926.53|4927.71|4927.71|4929.24|4929.24|4926.53|4926.53|0
1622123350000|2021-05-27 13:49:10|4928.29|4928.29|4928.29|4928.29|4928.87|4928.87|4928.29|4928.29|0
1622123360000|2021-05-27 13:49:20|4928.32|4928.32|4929.84|4929.84|4929.84|4929.84|4928.32|4928.32|0
1622123370000|2021-05-27 13:49:30|4929.62|4929.62|4928.89|4928.89|4929.67|4929.67|4928.89|4928.89|0
1622123380000|2021-05-27 13:49:40|4928.6|4928.6|4927.84|4927.84|4928.6|4928.6|4926.85|4926.85|0
1622123390000|2021-05-27 13:49:50|4928.07|4928.07|4928.34|4928.34|4928.75|4928.75|4928.05|4928.05|0
1622123400000|2021-05-27 13:50:00|4928.82|4928.82|4929.38|4929.38|4929.97|4929.97|4928.82|4928.82|0
1622123410000|2021-05-27 13:50:10|4929.67|4929.67|4929.91|4929.91|4929.91|4929.91|4929.38|4929.38|0
1622123420000|2021-05-27 13:50:20|4929.97|4929.97|4929.68|4929.68|4929.97|4929.97|4929.68|4929.68|0
1622123430000|2021-05-27 13:50:30|4929.1|4929.1|4927.62|4927.62|4929.1|4929.1|4927.33|4927.33|0
1622123440000|2021-05-27 13:50:40|4927.4|4927.4|4927.64|4927.64|4927.64|4927.64|4927.4|4927.4|0
1622123450000|2021-05-27 13:50:50|4927.11|4927.11|4927.01|4927.01|4927.59|4927.59|4927.01|4927.01|0
1622123460000|2021-05-27 13:51:00|4927.3|4927.3|4929.58|4929.58|4929.9|4929.9|4927.3|4927.3|0
1622123470000|2021-05-27 13:51:10|4929.29|4929.29|4930.04|4930.04|4930.04|4930.04|4928.64|4928.64|0
1622123480000|2021-05-27 13:51:20|4929.75|4929.75|4930.82|4930.82|4930.82|4930.82|4929.75|4929.75|0
1622123490000|2021-05-27 13:51:30|4930.54|4930.54|4928.66|4928.66|4930.54|4930.54|4928.66|4928.66|0
1622123500000|2021-05-27 13:51:40|4928.42|4928.42|4927.92|4927.92|4928.42|4928.42|4927.34|4927.34|0
1622123510000|2021-05-27 13:51:50|4927.63|4927.63|4927.63|4927.63|4927.92|4927.92|4927.34|4927.34|0
1622123520000|2021-05-27 13:52:00|4927.92|4927.92|4928.21|4928.21|4928.21|4928.21|4927.92|4927.92|0
1622123530000|2021-05-27 13:52:10|4927.92|4927.92|4927.1|4927.1|4927.92|4927.92|4927.1|4927.1|0
1622123540000|2021-05-27 13:52:20|4927.08|4927.08|4925.88|4925.88|4927.08|4927.08|4925.88|4925.88|0
1622123550000|2021-05-27 13:52:30|4925.64|4925.64|4924.56|4924.56|4925.64|4925.64|4924.35|4924.35|0
1622123560000|2021-05-27 13:52:40|4924.85|4924.85|4925.31|4925.31|4925.31|4925.31|4924.8|4924.8|0
1622123570000|2021-05-27 13:52:50|4925.02|4925.02|4924.78|4924.78|4925.02|4925.02|4924.78|4924.78|0
1622123580000|2021-05-27 13:53:00|4925.31|4925.31|4923.98|4923.98|4925.31|4925.31|4923.84|4923.84|0
1622123590000|2021-05-27 13:53:10|4924.85|4924.85|4925.62|4925.62|4926.38|4926.38|4924.56|4924.56|0
1622123600000|2021-05-27 13:53:20|4925.33|4925.33|4925.04|4925.04|4925.33|4925.33|4925.04|4925.04|0
1622123610000|2021-05-27 13:53:30|4925.33|4925.33|4925.33|4925.33|4925.62|4925.62|4925.33|4925.33|0
1622123620000|2021-05-27 13:53:40|4926.43|4926.43|4926.67|4926.67|4926.67|4926.67|4926.15|4926.15|0
1622123630000|2021-05-27 13:53:50|4926.38|4926.38|4929.1|4929.1|4929.33|4929.33|4926.38|4926.38|0
1622123640000|2021-05-27 13:54:00|4929.34|4929.34|4929.08|4929.08|4929.34|4929.34|4928.76|4928.76|0
1622123650000|2021-05-27 13:54:10|4929.22|4929.22|4929.57|4929.57|4929.86|4929.86|4929.08|4929.08|0
1622123660000|2021-05-27 13:54:20|4929.86|4929.86|4928.25|4928.25|4929.86|4929.86|4928.25|4928.25|0
1622123670000|2021-05-27 13:54:30|4928.82|4928.82|4928.53|4928.53|4928.82|4928.82|4928.25|4928.25|0
1622123680000|2021-05-27 13:54:40|4927.53|4927.53|4927.48|4927.48|4928.06|4928.06|4926.95|4926.95|0
1622123690000|2021-05-27 13:54:50|4927.77|4927.77|4929.31|4929.31|4929.31|4929.31|4927.77|4927.77|0
1622123700000|2021-05-27 13:55:00|4928.73|4928.73|4928.3|4928.3|4929.26|4929.26|4927.72|4927.72|0
1622123710000|2021-05-27 13:55:10|4927.43|4927.43|4927.24|4927.24|4927.53|4927.53|4926.66|4926.66|0
1622123720000|2021-05-27 13:55:20|4926.95|4926.95|4929.04|4929.04|4929.33|4929.33|4926.9|4926.9|0
1622123730000|2021-05-27 13:55:30|4929.26|4929.26|4928.44|4928.44|4929.26|4929.26|4928.44|4928.44|0
1622123740000|2021-05-27 13:55:40|4928.22|4928.22|4928.22|4928.22|4928.22|4928.22|4928.22|4928.22|0
1622123750000|2021-05-27 13:55:50|4928.21|4928.21|4928.21|4928.21|4928.21|4928.21|4928.21|4928.21|0
1622123760000|2021-05-27 13:56:00|4928.45|4928.45|4927.76|4927.76|4929.02|4929.02|4927.76|4927.76|0
1622123770000|2021-05-27 13:56:10|4927.47|4927.47|4926.56|4926.56|4927.76|4927.76|4926.56|4926.56|0
1622123780000|2021-05-27 13:56:20|4926.78|4926.78|4928.99|4928.99|4929.16|4929.16|4926.78|4926.78|0
1622123790000|2021-05-27 13:56:30|4929.21|4929.21|4928.75|4928.75|4929.74|4929.74|4928.46|4928.46|0
1622123800000|2021-05-27 13:56:40|4928.46|4928.46|4927.38|4927.38|4928.46|4928.46|4926.85|4926.85|0
1622123810000|2021-05-27 13:56:50|4927.09|4927.09|4927.87|4927.87|4927.87|4927.87|4926.66|4926.66|0
1622123820000|2021-05-27 13:57:00|4928.52|4928.52|4928.03|4928.03|4929.12|4929.12|4928.02|4928.02|0
1622123830000|2021-05-27 13:57:10|4928.61|4928.61|4929.47|4929.47|4929.47|4929.47|4928.25|4928.25|0
1622123840000|2021-05-27 13:57:20|4929.76|4929.76|4931.94|4931.94|4931.94|4931.94|4929.47|4929.47|0
1622123850000|2021-05-27 13:57:30|4931.65|4931.65|4930.45|4930.45|4931.65|4931.65|4930.45|4930.45|0
1622123860000|2021-05-27 13:57:40|4930.23|4930.23|4930.33|4930.33|4930.33|4930.33|4929.58|4929.58|0
1622123870000|2021-05-27 13:57:50|4930.54|4930.54|4930.92|4930.92|4931.16|4931.16|4930.49|4930.49|0
1622123880000|2021-05-27 13:58:00|4931.14|4931.14|4931.14|4931.14|4931.43|4931.43|4931.14|4931.14|0
1622123890000|2021-05-27 13:58:10|4931.1|4931.1|4931.08|4931.08|4931.1|4931.1|4931.08|4931.08|0
1622123900000|2021-05-27 13:58:20|4932.33|4932.33|4932.29|4932.29|4932.81|4932.81|4932.24|4932.24|0
1622123910000|2021-05-27 13:58:30|4932.23|4932.23|4932.23|4932.23|4932.23|4932.23|4931.94|4931.94|0
1622123920000|2021-05-27 13:58:40|4931.94|4931.94|4932.23|4932.23|4932.23|4932.23|4931.94|4931.94|0
1622123940000|2021-05-27 13:59:00|4932.52|4932.52|4932|4932|4933.34|4933.34|4932|4932|0
1622123950000|2021-05-27 13:59:10|4932.29|4932.29|4930.49|4930.49|4932.32|4932.32|4930.49|4930.49|0
1622123960000|2021-05-27 13:59:20|4930.54|4930.54|4930.32|4930.32|4930.54|4930.54|4930.25|4930.25|0
1622123970000|2021-05-27 13:59:30|4930.34|4930.34|4928.96|4928.96|4930.34|4930.34|4928.96|4928.96|0
1622123980000|2021-05-27 13:59:40|4928.67|4928.67|4927.09|4927.09|4929.25|4929.25|4927.09|4927.09|0
1622123990000|2021-05-27 13:59:50|4926.8|4926.8|4929.72|4929.72|4929.72|4929.72|4926.8|4926.8|0
1622124000000|2021-05-27 14:00:00|4929.43|4929.43|4927.9|4927.9|4930.92|4930.92|4927.9|4927.9|0
1622124010000|2021-05-27 14:00:10|4927.68|4927.68|4927.68|4927.68|4927.68|4927.68|4927.68|4927.68|0
1622124020000|2021-05-27 14:00:20|4928.11|4928.11|4927.92|4927.92|4928.11|4928.11|4927.9|4927.9|0
1622124030000|2021-05-27 14:00:30|4927.88|4927.88|4927.93|4927.93|4927.93|4927.93|4927.35|4927.35|0
1622124040000|2021-05-27 14:00:40|4927.35|4927.35|4924.33|4924.33|4927.35|4927.35|4924.33|4924.33|0
1622124050000|2021-05-27 14:00:50|4923.9|4923.9|4923.77|4923.77|4924.12|4924.12|4923.77|4923.77|0
1622124060000|2021-05-27 14:01:00|4924.06|4924.06|4924.8|4924.8|4924.8|4924.8|4923.82|4923.82|0
1622124070000|2021-05-27 14:01:10|4925.09|4925.09|4924.63|4924.63|4925.09|4925.09|4924.63|4924.63|0
1622124080000|2021-05-27 14:01:20|4925.06|4925.06|4925.28|4925.28|4925.56|4925.56|4925.06|4925.06|0
1622124090000|2021-05-27 14:01:30|4925.51|4925.51|4922.3|4922.3|4925.51|4925.51|4922.3|4922.3|0
1622124100000|2021-05-27 14:01:40|4922.01|4922.01|4921.25|4921.25|4923.48|4923.48|4921.25|4921.25|0
1622124110000|2021-05-27 14:01:50|4921.21|4921.21|4921.46|4921.46|4922.18|4922.18|4921.17|4921.17|0
1622124120000|2021-05-27 14:02:00|4921.22|4921.22|4923.29|4923.29|4923.29|4923.29|4921.22|4921.22|0
1622124130000|2021-05-27 14:02:10|4923|4923|4923.21|4923.21|4924.49|4924.49|4922.64|4922.64|0
1622124140000|2021-05-27 14:02:20|4921.99|4921.99|4921.51|4921.51|4921.99|4921.99|4921.22|4921.22|0
1622124150000|2021-05-27 14:02:30|4921.73|4921.73|4920.55|4920.55|4921.73|4921.73|4920.26|4920.26|0
1622124160000|2021-05-27 14:02:40|4920.26|4920.26|4920.93|4920.93|4921.36|4921.36|4920.02|4920.02|0
1622124170000|2021-05-27 14:02:50|4921.15|4921.15|4920.24|4920.24|4921.15|4921.15|4920.24|4920.24|0
1622124180000|2021-05-27 14:03:00|4920.53|4920.53|4921.01|4921.01|4921.29|4921.29|4920.53|4920.53|0
1622124190000|2021-05-27 14:03:10|4920.77|4920.77|4923.38|4923.38|4923.67|4923.67|4920.77|4920.77|0
1622124200000|2021-05-27 14:03:20|4923.4|4923.4|4924.05|4924.05|4924.05|4924.05|4922.89|4922.89|0
1622124210000|2021-05-27 14:03:30|4923.76|4923.76|4924.21|4924.21|4924.41|4924.41|4923.68|4923.68|0
1622124220000|2021-05-27 14:03:40|4924.43|4924.43|4925.89|4925.89|4926.18|4926.18|4924.43|4924.43|0
1622124230000|2021-05-27 14:03:50|4926.18|4926.18|4926.71|4926.71|4926.71|4926.71|4926.18|4926.18|0
1622124250000|2021-05-27 14:04:10|4927.57|4927.57|4929.3|4929.3|4929.59|4929.59|4927.57|4927.57|0
1622124260000|2021-05-27 14:04:20|4929.54|4929.54|4929.03|4929.03|4929.83|4929.83|4928.74|4928.74|0
1622124270000|2021-05-27 14:04:30|4929.05|4929.05|4928.76|4928.76|4929.19|4929.19|4928.76|4928.76|0
1622124280000|2021-05-27 14:04:40|4929.34|4929.34|4929.45|4929.45|4930.31|4930.31|4929.34|4929.34|0
1622124290000|2021-05-27 14:04:50|4930.16|4930.16|4930.01|4930.01|4930.49|4930.49|4930.01|4930.01|0
1622124300000|2021-05-27 14:05:00|4930.3|4930.3|4930.92|4930.92|4930.92|4930.92|4930.01|4930.01|0
1622124310000|2021-05-27 14:05:10|4931.21|4931.21|4929.72|4929.72|4931.21|4931.21|4929.7|4929.7|0
1622124320000|2021-05-27 14:05:20|4930.25|4930.25|4929.2|4929.2|4930.25|4930.25|4929.2|4929.2|0
1622124330000|2021-05-27 14:05:30|4929.48|4929.48|4931.72|4931.72|4931.72|4931.72|4929.48|4929.48|0
1622124340000|2021-05-27 14:05:40|4931.43|4931.43|4930.12|4930.12|4931.43|4931.43|4930.12|4930.12|0
1622124350000|2021-05-27 14:05:50|4930.41|4930.41|4930.12|4930.12|4930.41|4930.41|4930.12|4930.12|0
1622124360000|2021-05-27 14:06:00|4930.41|4930.41|4929.4|4929.4|4930.41|4930.41|4929.4|4929.4|0
1622124370000|2021-05-27 14:06:10|4929.18|4929.18|4929.18|4929.18|4929.18|4929.18|4928.89|4928.89|0
1622124380000|2021-05-27 14:06:20|4928.89|4928.89|4927.89|4927.89|4928.89|4928.89|4927.89|4927.89|0
1622124390000|2021-05-27 14:06:30|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|4927.81|0
1622124400000|2021-05-27 14:06:40|4927.59|4927.59|4926.12|4926.12|4927.64|4927.64|4925.88|4925.88|0
1622124410000|2021-05-27 14:06:50|4925.88|4925.88|4926.15|4926.15|4926.15|4926.15|4925.84|4925.84|0
1622124420000|2021-05-27 14:07:00|4926.39|4926.39|4927.85|4927.85|4928.14|4928.14|4926.15|4926.15|0
1622124430000|2021-05-27 14:07:10|4928.66|4928.66|4928.95|4928.95|4929.24|4929.24|4928.66|4928.66|0
1622124440000|2021-05-27 14:07:20|4928.66|4928.66|4929.6|4929.6|4930.25|4930.25|4928.66|4928.66|0
1622124450000|2021-05-27 14:07:30|4929.31|4929.31|4928.57|4928.57|4929.31|4929.31|4928.28|4928.28|0
1622124460000|2021-05-27 14:07:40|4928.33|4928.33|4927.82|4927.82|4928.33|4928.33|4927.54|4927.54|0
1622124470000|2021-05-27 14:07:50|4927.59|4927.59|4928.35|4928.35|4928.35|4928.35|4927.59|4927.59|0
1622124480000|2021-05-27 14:08:00|4928.06|4928.06|4929.29|4929.29|4929.29|4929.29|4927.85|4927.85|0
1622124490000|2021-05-27 14:08:10|4929.58|4929.58|4927.61|4927.61|4929.87|4929.87|4927.32|4927.32|0
1622124500000|2021-05-27 14:08:20|4927.4|4927.4|4927.18|4927.18|4927.4|4927.4|4926.89|4926.89|0
1622124510000|2021-05-27 14:08:30|4925.99|4925.99|4925.86|4925.86|4925.99|4925.99|4925.19|4925.19|0
1622124520000|2021-05-27 14:08:40|4926.63|4926.63|4927.35|4927.35|4927.35|4927.35|4926.63|4926.63|0
1622124530000|2021-05-27 14:08:50|4927.06|4927.06|4928.38|4928.38|4928.67|4928.67|4927.06|4927.06|0
1622124540000|2021-05-27 14:09:00|4928.73|4928.73|4928.46|4928.46|4929.04|4929.04|4928.25|4928.25|0
1622124550000|2021-05-27 14:09:10|4928.94|4928.94|4928.94|4928.94|4928.94|4928.94|4928.94|4928.94|0
1622124560000|2021-05-27 14:09:20|4928.72|4928.72|4928.77|4928.77|4928.77|4928.77|4928.48|4928.48|0
1622124570000|2021-05-27 14:09:30|4928.48|4928.48|4929.01|4929.01|4929.01|4929.01|4928.48|4928.48|0
1622124580000|2021-05-27 14:09:40|4929.44|4929.44|4929.68|4929.68|4930.02|4930.02|4929.39|4929.39|0
1622124590000|2021-05-27 14:09:50|4929.39|4929.39|4929.68|4929.68|4930.25|4930.25|4929.39|4929.39|0
1622124600000|2021-05-27 14:10:00|4929.39|4929.39|4929.22|4929.22|4929.91|4929.91|4929.22|4929.22|0
1622124610000|2021-05-27 14:10:10|4929.46|4929.46|4929.17|4929.17|4929.46|4929.46|4929.17|4929.17|0
1622124620000|2021-05-27 14:10:20|4929.46|4929.46|4929.75|4929.75|4929.75|4929.75|4929.46|4929.46|0
1622124630000|2021-05-27 14:10:30|4929.46|4929.46|4928.43|4928.43|4929.46|4929.46|4928.43|4928.43|0
1622124640000|2021-05-27 14:10:40|4929|4929|4928.72|4928.72|4929|4929|4928.43|4928.43|0
1622124650000|2021-05-27 14:10:50|4929|4929|4929.73|4929.73|4930.11|4930.11|4929|4929|0
1622124660000|2021-05-27 14:11:00|4929|4929|4928.24|4928.24|4929|4929|4927.95|4927.95|0
1622124670000|2021-05-27 14:11:10|4927.95|4927.95|4927.26|4927.26|4928.24|4928.24|4927.26|4927.26|0
1622124680000|2021-05-27 14:11:20|4927.55|4927.55|4924.89|4924.89|4927.79|4927.79|4924.89|4924.89|0
1622124690000|2021-05-27 14:11:30|4924.6|4924.6|4924.34|4924.34|4924.63|4924.63|4924.34|4924.34|0
1622124700000|2021-05-27 14:11:40|4923.9|4923.9|4924.19|4924.19|4924.48|4924.48|4923.9|4923.9|0
1622124710000|2021-05-27 14:11:50|4924.41|4924.41|4923.18|4923.18|4924.41|4924.41|4923.16|4923.16|0
1622124720000|2021-05-27 14:12:00|4923.47|4923.47|4923.08|4923.08|4923.47|4923.47|4923.08|4923.08|0
1622124730000|2021-05-27 14:12:10|4922.87|4922.87|4922.36|4922.36|4922.87|4922.87|4922.36|4922.36|0
1622124740000|2021-05-27 14:12:20|4922.12|4922.12|4923.2|4923.2|4923.54|4923.54|4920.37|4920.37|0
1622124750000|2021-05-27 14:12:30|4922.98|4922.98|4922.53|4922.53|4922.98|4922.98|4922.53|4922.53|0
1622124760000|2021-05-27 14:12:40|4922.24|4922.24|4922.24|4922.24|4922.53|4922.53|4922.24|4922.24|0
1622124770000|2021-05-27 14:12:50|4922.53|4922.53|4923|4923|4923.29|4923.29|4921.3|4921.3|0
1622124780000|2021-05-27 14:13:00|4924.25|4924.25|4924.03|4924.03|4924.68|4924.68|4924.03|4924.03|0
1622124790000|2021-05-27 14:13:10|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|4923.46|0
1622124800000|2021-05-27 14:13:20|4923.69|4923.69|4924.06|4924.06|4925.23|4925.23|4923.69|4923.69|0
1622124810000|2021-05-27 14:13:30|4923.48|4923.48|4923.48|4923.48|4923.77|4923.77|4923.48|4923.48|0
1622124820000|2021-05-27 14:13:40|4923.24|4923.24|4923.25|4923.25|4923.25|4923.25|4923.24|4923.24|0
1622124830000|2021-05-27 14:13:50|4923.54|4923.54|4925.25|4925.25|4925.54|4925.54|4923.54|4923.54|0
1622124840000|2021-05-27 14:14:00|4925.46|4925.46|4923.76|4923.76|4925.46|4925.46|4923.76|4923.76|0
1622124850000|2021-05-27 14:14:10|4923.98|4923.98|4925.03|4925.03|4925.32|4925.32|4923.98|4923.98|0
1622124860000|2021-05-27 14:14:20|4925.02|4925.02|4925.02|4925.02|4925.02|4925.02|4924.73|4924.73|0
1622124870000|2021-05-27 14:14:30|4924.54|4924.54|4924.74|4924.74|4924.74|4924.74|4924.5|4924.5|0
1622124880000|2021-05-27 14:14:40|4925.03|4925.03|4925.29|4925.29|4925.29|4925.29|4924.72|4924.72|0
1622124890000|2021-05-27 14:14:50|4925.01|4925.01|4924.06|4924.06|4925.05|4925.05|4923.77|4923.77|0
1622124900000|2021-05-27 14:15:00|4924.35|4924.35|4924.06|4924.06|4924.35|4924.35|4924.06|4924.06|0
1622124910000|2021-05-27 14:15:10|4924.52|4924.52|4924.13|4924.13|4925.1|4925.1|4924.11|4924.11|0
1622124920000|2021-05-27 14:15:20|4924.37|4924.37|4920.31|4920.31|4924.37|4924.37|4920.31|4920.31|0
1622124930000|2021-05-27 14:15:30|4919.59|4919.59|4919.16|4919.16|4919.83|4919.83|4918.87|4918.87|0
1622124940000|2021-05-27 14:15:40|4919.74|4919.74|4920.22|4920.22|4920.22|4920.22|4919.74|4919.74|0
1622124950000|2021-05-27 14:15:50|4919.93|4919.93|4920.14|4920.14|4920.22|4920.22|4919.93|4919.93|0
1622124960000|2021-05-27 14:16:00|4919.85|4919.85|4919.83|4919.83|4919.85|4919.85|4919.37|4919.37|0
1622124970000|2021-05-27 14:16:10|4919.81|4919.81|4918.6|4918.6|4919.81|4919.81|4918.6|4918.6|0
1622124980000|2021-05-27 14:16:20|4918.89|4918.89|4920.37|4920.37|4920.37|4920.37|4918.6|4918.6|0
1622124990000|2021-05-27 14:16:30|4920.09|4920.09|4920.83|4920.83|4921.12|4921.12|4920.09|4920.09|0
1622125010000|2021-05-27 14:16:50|4921.12|4921.12|4921.79|4921.79|4921.79|4921.79|4921.12|4921.12|0
1622125020000|2021-05-27 14:17:00|4922.37|4922.37|4921.26|4921.26|4922.37|4922.37|4921.26|4921.26|0
1622125030000|2021-05-27 14:17:10|4921.55|4921.55|4921.55|4921.55|4921.55|4921.55|4921.55|4921.55|0
1622125040000|2021-05-27 14:17:20|4921.84|4921.84|4921.12|4921.12|4921.84|4921.84|4921.12|4921.12|0
1622125050000|2021-05-27 14:17:30|4920.83|4920.83|4920.83|4920.83|4920.83|4920.83|4920.54|4920.54|0
1622125060000|2021-05-27 14:17:40|4920.59|4920.59|4920.59|4920.59|4920.88|4920.88|4920.3|4920.3|0
1622125070000|2021-05-27 14:17:50|4920.61|4920.61|4920.37|4920.37|4920.61|4920.61|4920.08|4920.08|0
1622125080000|2021-05-27 14:18:00|4920.9|4920.9|4922.67|4922.67|4923.25|4923.25|4920.9|4920.9|0
1622125090000|2021-05-27 14:18:10|4922.96|4922.96|4924.72|4924.72|4924.72|4924.72|4922.96|4922.96|0
1622125100000|2021-05-27 14:18:20|4924.43|4924.43|4924.62|4924.62|4924.9|4924.9|4924.43|4924.43|0
1622125110000|2021-05-27 14:18:30|4924.9|4924.9|4924.35|4924.35|4924.9|4924.9|4924.33|4924.33|0
1622125120000|2021-05-27 14:18:40|4924.92|4924.92|4925.41|4925.41|4925.41|4925.41|4924.92|4924.92|0
1622125130000|2021-05-27 14:18:50|4925.7|4925.7|4924.67|4924.67|4925.7|4925.7|4924.67|4924.67|0
1622125140000|2021-05-27 14:19:00|4924.96|4924.96|4924.96|4924.96|4925.25|4925.25|4924.67|4924.67|0
1622125150000|2021-05-27 14:19:10|4924.67|4924.67|4924.36|4924.36|4924.67|4924.67|4924.36|4924.36|0
1622125160000|2021-05-27 14:19:20|4924.07|4924.07|4923.62|4923.62|4924.07|4924.07|4923.38|4923.38|0
1622125170000|2021-05-27 14:19:30|4923.38|4923.38|4923.09|4923.09|4923.38|4923.38|4923.09|4923.09|0
1622125180000|2021-05-27 14:19:40|4923.11|4923.11|4923.57|4923.57|4923.57|4923.57|4923.11|4923.11|0
1622125200000|2021-05-27 14:20:00|4923.28|4923.28|4922.2|4922.2|4923.57|4923.57|4922.2|4922.2|0
1622125210000|2021-05-27 14:20:10|4922.66|4922.66|4922.34|4922.34|4923.18|4923.18|4922.34|4922.34|0
1622125220000|2021-05-27 14:20:20|4922.05|4922.05|4920.81|4920.81|4922.05|4922.05|4920.52|4920.52|0
1622125230000|2021-05-27 14:20:30|4920.57|4920.57|4920.35|4920.35|4920.57|4920.57|4920.35|4920.35|0
1622125240000|2021-05-27 14:20:40|4920.64|4920.64|4921.65|4921.65|4921.65|4921.65|4920.64|4920.64|0
1622125250000|2021-05-27 14:20:50|4921.94|4921.94|4921.7|4921.7|4921.99|4921.99|4921.36|4921.36|0
1622125260000|2021-05-27 14:21:00|4921.91|4921.91|4921.7|4921.7|4921.91|4921.91|4921.41|4921.41|0
1622125270000|2021-05-27 14:21:10|4921.91|4921.91|4921.91|4921.91|4922.2|4922.2|4921.91|4921.91|0
1622125290000|2021-05-27 14:21:30|4922.15|4922.15|4921.86|4921.86|4922.15|4922.15|4921.86|4921.86|0
1622125300000|2021-05-27 14:21:40|4921.36|4921.36|4921.17|4921.17|4921.36|4921.36|4920.88|4920.88|0
1622125310000|2021-05-27 14:21:50|4920.88|4920.88|4920.86|4920.86|4920.88|4920.88|4920.86|4920.86|0
1622125320000|2021-05-27 14:22:00|4920.89|4920.89|4920.9|4920.9|4920.9|4920.9|4920.89|4920.89|0
1622125330000|2021-05-27 14:22:10|4920.86|4920.86|4920.86|4920.86|4920.86|4920.86|4920.86|4920.86|0
1622125340000|2021-05-27 14:22:20|4921.15|4921.15|4921.19|4921.19|4921.19|4921.19|4921.15|4921.15|0
1622125350000|2021-05-27 14:22:30|4921.48|4921.48|4920.4|4920.4|4921.48|4921.48|4920.16|4920.16|0
1622125360000|2021-05-27 14:22:40|4920.69|4920.69|4922.14|4922.14|4922.14|4922.14|4920.67|4920.67|0
1622125370000|2021-05-27 14:22:50|4921.57|4921.57|4921.1|4921.1|4921.57|4921.57|4920.33|4920.33|0
1622125380000|2021-05-27 14:23:00|4921.39|4921.39|4921.55|4921.55|4921.55|4921.55|4921.1|4921.1|0
1622125390000|2021-05-27 14:23:10|4921.02|4921.02|4921.31|4921.31|4921.31|4921.31|4920.49|4920.49|0
1622125400000|2021-05-27 14:23:20|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|4921.09|0
1622125410000|2021-05-27 14:23:30|4920.88|4920.88|4920.59|4920.59|4920.88|4920.88|4920.59|4920.59|0
1622125420000|2021-05-27 14:23:40|4920.88|4920.88|4920.66|4920.66|4921.17|4921.17|4920.64|4920.64|0
1622125430000|2021-05-27 14:23:50|4920.68|4920.68|4920.86|4920.86|4920.86|4920.86|4920.64|4920.64|0
1622125440000|2021-05-27 14:24:00|4920.9|4920.9|4921.16|4921.16|4922.1|4922.1|4920.66|4920.66|0
1622125450000|2021-05-27 14:24:10|4921.45|4921.45|4922.6|4922.6|4922.6|4922.6|4920.87|4920.87|0
1622125460000|2021-05-27 14:24:20|4922.31|4922.31|4923.08|4923.08|4923.32|4923.32|4922.31|4922.31|0
1622125470000|2021-05-27 14:24:30|4923.36|4923.36|4923.08|4923.08|4923.36|4923.36|4922.79|4922.79|0
1622125480000|2021-05-27 14:24:40|4923.36|4923.36|4921.93|4921.93|4923.36|4923.36|4921.64|4921.64|0
1622125500000|2021-05-27 14:25:00|4921.35|4921.35|4921.93|4921.93|4921.93|4921.93|4921.35|4921.35|0
1622125520000|2021-05-27 14:25:20|4921.35|4921.35|4921.68|4921.68|4921.68|4921.68|4921.35|4921.35|0
1622125530000|2021-05-27 14:25:30|4921.97|4921.97|4923.48|4923.48|4923.48|4923.48|4921.53|4921.53|0
1622125540000|2021-05-27 14:25:40|4923.19|4923.19|4924.01|4924.01|4924.01|4924.01|4923.19|4923.19|0
1622125550000|2021-05-27 14:25:50|4923.72|4923.72|4922|4922|4923.72|4923.72|4922|4922|0
1622125560000|2021-05-27 14:26:00|4922.29|4922.29|4922.29|4922.29|4922.29|4922.29|4922.29|4922.29|0
1622125570000|2021-05-27 14:26:10|4922.3|4922.3|4922.3|4922.3|4922.3|4922.3|4922.3|4922.3|0
1622125580000|2021-05-27 14:26:20|4922.24|4922.24|4922.99|4922.99|4922.99|4922.99|4922.24|4922.24|0
1622125590000|2021-05-27 14:26:30|4922.7|4922.7|4921.19|4921.19|4922.7|4922.7|4921.19|4921.19|0
1622125600000|2021-05-27 14:26:40|4921.18|4921.18|4921.2|4921.2|4921.49|4921.49|4921.18|4921.18|0
1622125610000|2021-05-27 14:26:50|4921.18|4921.18|4920.97|4920.97|4921.4|4921.4|4920.97|4920.97|0
1622125620000|2021-05-27 14:27:00|4920.68|4920.68|4920.46|4920.46|4920.7|4920.7|4920.46|4920.46|0
1622125630000|2021-05-27 14:27:10|4920.03|4920.03|4918.83|4918.83|4920.03|4920.03|4918.83|4918.83|0
1622125640000|2021-05-27 14:27:20|4919.5|4919.5|4920.17|4920.17|4920.46|4920.46|4919.5|4919.5|0
1622125650000|2021-05-27 14:27:30|4920.41|4920.41|4920.92|4920.92|4921.2|4921.2|4920.41|4920.41|0
1622125660000|2021-05-27 14:27:40|4920.63|4920.63|4920.1|4920.1|4920.63|4920.63|4919.81|4919.81|0
1622125670000|2021-05-27 14:27:50|4920.34|4920.34|4920.12|4920.12|4920.34|4920.34|4920.12|4920.12|0
1622125680000|2021-05-27 14:28:00|4920.7|4920.7|4921.64|4921.64|4921.66|4921.66|4920.65|4920.65|0
1622125690000|2021-05-27 14:28:10|4921.67|4921.67|4921.36|4921.36|4922.15|4922.15|4921.34|4921.34|0
1622125700000|2021-05-27 14:28:20|4921.12|4921.12|4921.12|4921.12|4921.12|4921.12|4921.12|4921.12|0
1622125710000|2021-05-27 14:28:30|4920.83|4920.83|4919.66|4919.66|4920.83|4920.83|4919.66|4919.66|0
1622125720000|2021-05-27 14:28:40|4919.9|4919.9|4919.79|4919.79|4919.9|4919.9|4919.57|4919.57|0
1622125740000|2021-05-27 14:29:00|4919.84|4919.84|4919.62|4919.62|4919.84|4919.84|4919.62|4919.62|0
1622125750000|2021-05-27 14:29:10|4919.91|4919.91|4920.61|4920.61|4921.18|4921.18|4919.91|4919.91|0
1622125760000|2021-05-27 14:29:20|4920.89|4920.89|4920.49|4920.49|4920.89|4920.89|4920.2|4920.2|0
1622125770000|2021-05-27 14:29:30|4920.73|4920.73|4922.17|4922.17|4922.17|4922.17|4920.71|4920.71|0
1622125780000|2021-05-27 14:29:40|4921.6|4921.6|4921.29|4921.29|4921.6|4921.6|4921.29|4921.29|0
1622125790000|2021-05-27 14:29:50|4921.35|4921.35|4921.63|4921.63|4921.92|4921.92|4921.35|4921.35|0
1622125800000|2021-05-27 14:30:00|4922.07|4922.07|4921.54|4921.54|4922.36|4922.36|4920.96|4920.96|0
1622125810000|2021-05-27 14:30:10|4921.25|4921.25|4922.11|4922.11|4922.4|4922.4|4920.82|4920.82|0
1622125820000|2021-05-27 14:30:20|4922.15|4922.15|4922.68|4922.68|4922.96|4922.96|4922.15|4922.15|0
1622125830000|2021-05-27 14:30:30|4922.96|4922.96|4922.68|4922.68|4922.96|4922.96|4922.68|4922.68|0
1622125840000|2021-05-27 14:30:40|4922.96|4922.96|4924.24|4924.24|4924.24|4924.24|4922.96|4922.96|0
1622125850000|2021-05-27 14:30:50|4923.95|4923.95|4925.55|4925.55|4925.55|4925.55|4923.95|4923.95|0
1622125860000|2021-05-27 14:31:00|4926.13|4926.13|4925.41|4925.41|4926.34|4926.34|4925.41|4925.41|0
1622125870000|2021-05-27 14:31:10|4925.12|4925.12|4924.37|4924.37|4925.12|4925.12|4924.37|4924.37|0
1622125880000|2021-05-27 14:31:20|4924.09|4924.09|4922.81|4922.81|4924.09|4924.09|4922.81|4922.81|0
1622125890000|2021-05-27 14:31:30|4922.33|4922.33|4921.81|4921.81|4922.6|4922.6|4921.81|4921.81|0
1622125900000|2021-05-27 14:31:40|4922.05|4922.05|4923.08|4923.08|4923.08|4923.08|4922.05|4922.05|0
1622125910000|2021-05-27 14:31:50|4922.79|4922.79|4923.01|4923.01|4923.59|4923.59|4922.5|4922.5|0
1622125920000|2021-05-27 14:32:00|4922.79|4922.79|4921.05|4921.05|4922.79|4922.79|4921.05|4921.05|0
1622125930000|2021-05-27 14:32:10|4921.02|4921.02|4921.02|4921.02|4921.02|4921.02|4920.73|4920.73|0
1622125940000|2021-05-27 14:32:20|4920.27|4920.27|4919.05|4919.05|4920.27|4920.27|4919.05|4919.05|0
1622125950000|2021-05-27 14:32:30|4919.27|4919.27|4920.04|4920.04|4920.04|4920.04|4919.27|4919.27|0
1622125960000|2021-05-27 14:32:40|4920.32|4920.32|4920.32|4920.32|4920.83|4920.83|4919.75|4919.75|0
1622125970000|2021-05-27 14:32:50|4920.04|4920.04|4919.09|4919.09|4920.05|4920.05|4919.09|4919.09|0
1622125980000|2021-05-27 14:33:00|4918.87|4918.87|4915.82|4915.82|4918.87|4918.87|4915.82|4915.82|0
1622125990000|2021-05-27 14:33:10|4915.24|4915.24|4915.53|4915.53|4915.53|4915.53|4915.24|4915.24|0
1622126000000|2021-05-27 14:33:20|4915.29|4915.29|4915.6|4915.6|4915.6|4915.6|4915.29|4915.29|0
1622126010000|2021-05-27 14:33:30|4916.32|4916.32|4916.14|4916.14|4916.32|4916.32|4916.11|4916.11|0
1622126020000|2021-05-27 14:33:40|4916.38|4916.38|4916.38|4916.38|4916.38|4916.38|4916.38|4916.38|0
1622126030000|2021-05-27 14:33:50|4915.86|4915.86|4915.86|4915.86|4916.14|4916.14|4915.86|4915.86|0
1622126040000|2021-05-27 14:34:00|4915.62|4915.62|4915.53|4915.53|4915.62|4915.62|4913.88|4913.88|0
1622126050000|2021-05-27 14:34:10|4916.11|4916.11|4915.82|4915.82|4916.11|4916.11|4915.82|4915.82|0
1622126060000|2021-05-27 14:34:20|4915.53|4915.53|4914.59|4914.59|4915.53|4915.53|4914.08|4914.08|0
1622126070000|2021-05-27 14:34:30|4914.3|4914.3|4914.3|4914.3|4914.3|4914.3|4914.3|4914.3|0
1622126080000|2021-05-27 14:34:40|4914.87|4914.87|4914.59|4914.59|4914.87|4914.87|4914.59|4914.59|0
1622126100000|2021-05-27 14:35:00|4915.38|4915.38|4915.09|4915.09|4915.38|4915.38|4915.09|4915.09|0
1622126110000|2021-05-27 14:35:10|4914.87|4914.87|4914.87|4914.87|4914.87|4914.87|4914.87|4914.87|0
1622126120000|2021-05-27 14:35:20|4915.09|4915.09|4917.16|4917.16|4917.16|4917.16|4915.09|4915.09|0
1622126130000|2021-05-27 14:35:30|4917.2|4917.2|4917.2|4917.2|4917.2|4917.2|4916.91|4916.91|0
1622126140000|2021-05-27 14:35:40|4917.24|4917.24|4916.95|4916.95|4917.24|4917.24|4916.95|4916.95|0
1622126160000|2021-05-27 14:36:00|4916.66|4916.66|4915.12|4915.12|4917.09|4917.09|4915.12|4915.12|0
1622126170000|2021-05-27 14:36:10|4915.41|4915.41|4915.35|4915.35|4915.41|4915.41|4915.35|4915.35|0
1622126180000|2021-05-27 14:36:20|4915.64|4915.64|4915.34|4915.34|4915.64|4915.64|4915.07|4915.07|0
1622126190000|2021-05-27 14:36:30|4915.55|4915.55|4914.53|4914.53|4915.55|4915.55|4914.53|4914.53|0
1622126200000|2021-05-27 14:36:40|4914.98|4914.98|4914.46|4914.46|4915.27|4915.27|4914.46|4914.46|0
1622126210000|2021-05-27 14:36:50|4914.75|4914.75|4916.55|4916.55|4916.55|4916.55|4914.46|4914.46|0
1622126220000|2021-05-27 14:37:00|4917.22|4917.22|4917.56|4917.56|4917.78|4917.78|4917.22|4917.22|0
1622126230000|2021-05-27 14:37:10|4917.32|4917.32|4917.04|4917.04|4917.32|4917.32|4917.04|4917.04|0
1622126240000|2021-05-27 14:37:20|4917.01|4917.01|4917.22|4917.22|4917.22|4917.22|4917.01|4917.01|0
1622126250000|2021-05-27 14:37:30|4917.51|4917.51|4915.4|4915.4|4917.51|4917.51|4915.4|4915.4|0
1622126260000|2021-05-27 14:37:40|4915.61|4915.61|4915.61|4915.61|4915.61|4915.61|4915.61|4915.61|0
1622126270000|2021-05-27 14:37:50|4915.85|4915.85|4917.02|4917.02|4917.02|4917.02|4915.78|4915.78|0
1622126280000|2021-05-27 14:38:00|4916.78|4916.78|4915.92|4915.92|4916.78|4916.78|4915.84|4915.84|0
1622126290000|2021-05-27 14:38:10|4916.14|4916.14|4915.15|4915.15|4916.14|4916.14|4914.72|4914.72|0
1622126300000|2021-05-27 14:38:20|4915.63|4915.63|4915.85|4915.85|4916.5|4916.5|4915.63|4915.63|0
1622126310000|2021-05-27 14:38:30|4916.43|4916.43|4915.95|4915.95|4916.43|4916.43|4915.95|4915.95|0
1622126320000|2021-05-27 14:38:40|4916.43|4916.43|4916.93|4916.93|4916.93|4916.93|4916.43|4916.43|0
1622126330000|2021-05-27 14:38:50|4917.39|4917.39|4916.53|4916.53|4917.39|4917.39|4916.53|4916.53|0
1622126350000|2021-05-27 14:39:10|4916.82|4916.82|4916.6|4916.6|4916.82|4916.82|4916.6|4916.6|0
1622126380000|2021-05-27 14:39:40|4916.31|4916.31|4915.84|4915.84|4916.31|4916.31|4915.84|4915.84|0
1622126410000|2021-05-27 14:40:10|4915.36|4915.36|4914.42|4914.42|4915.36|4915.36|4914.42|4914.42|0
1622126420000|2021-05-27 14:40:20|4914.2|4914.2|4913.95|4913.95|4914.25|4914.25|4913.68|4913.68|0
1622126430000|2021-05-27 14:40:30|4913.91|4913.91|4913.89|4913.89|4914.49|4914.49|4913.88|4913.88|0
1622126440000|2021-05-27 14:40:40|4914.47|4914.47|4914.13|4914.13|4914.7|4914.7|4913.91|4913.91|0
1622126450000|2021-05-27 14:40:50|4914.42|4914.42|4914.42|4914.42|4914.42|4914.42|4914.13|4914.13|0
1622126460000|2021-05-27 14:41:00|4914.13|4914.13|4913.91|4913.91|4914.42|4914.42|4913.91|4913.91|0
1622126480000|2021-05-27 14:41:20|4913.89|4913.89|4913.89|4913.89|4913.89|4913.89|4913.89|4913.89|0
1622126490000|2021-05-27 14:41:30|4914.47|4914.47|4913.44|4913.44|4914.47|4914.47|4913.44|4913.44|0
1622126500000|2021-05-27 14:41:40|4913.15|4913.15|4909.98|4909.98|4913.15|4913.15|4909.69|4909.69|0
1622126510000|2021-05-27 14:41:50|4909.74|4909.74|4909.74|4909.74|4909.74|4909.74|4909.45|4909.45|0
1622126520000|2021-05-27 14:42:00|4909.3|4909.3|4909.34|4909.34|4909.34|4909.34|4909.3|4909.3|0
1622126530000|2021-05-27 14:42:10|4909.56|4909.56|4910.71|4910.71|4910.71|4910.71|4909.56|4909.56|0
1622126540000|2021-05-27 14:42:20|4909.96|4909.96|4910.25|4910.25|4910.25|4910.25|4909.96|4909.96|0
1622126550000|2021-05-27 14:42:30|4910.54|4910.54|4910.46|4910.46|4911|4911|4910.17|4910.17|0
1622126560000|2021-05-27 14:42:40|4910.17|4910.17|4910.17|4910.17|4910.46|4910.46|4910.17|4910.17|0
1622126570000|2021-05-27 14:42:50|4910.75|4910.75|4910.51|4910.51|4910.75|4910.75|4910.46|4910.46|0
1622126580000|2021-05-27 14:43:00|4909.43|4909.43|4909.72|4909.72|4910.01|4910.01|4909.43|4909.43|0
1622126590000|2021-05-27 14:43:10|4909.48|4909.48|4909.44|4909.44|4909.77|4909.77|4909.44|4909.44|0
1622126600000|2021-05-27 14:43:20|4909.22|4909.22|4908.94|4908.94|4909.22|4909.22|4908.65|4908.65|0
1622126610000|2021-05-27 14:43:30|4909.51|4909.51|4907.02|4907.02|4909.51|4909.51|4907.02|4907.02|0
1622126620000|2021-05-27 14:43:40|4907.59|4907.59|4907.61|4907.61|4907.61|4907.61|4907.03|4907.03|0
1622126630000|2021-05-27 14:43:50|4907.9|4907.9|4907.9|4907.9|4907.9|4907.9|4907.9|4907.9|0
1622126640000|2021-05-27 14:44:00|4908.35|4908.35|4908.52|4908.52|4909.1|4909.1|4908.35|4908.35|0
1622126650000|2021-05-27 14:44:10|4908.81|4908.81|4909.1|4909.1|4909.1|4909.1|4908.81|4908.81|0
1622126660000|2021-05-27 14:44:20|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|0
1622126670000|2021-05-27 14:44:30|4909.54|4909.54|4908.79|4908.79|4909.54|4909.54|4908.79|4908.79|0
1622126680000|2021-05-27 14:44:40|4908.5|4908.5|4908.5|4908.5|4908.79|4908.79|4908.5|4908.5|0
1622126690000|2021-05-27 14:44:50|4908.79|4908.79|4910.56|4910.56|4910.57|4910.57|4908.79|4908.79|0
1622126700000|2021-05-27 14:45:00|4910.61|4910.61|4910.41|4910.41|4910.67|4910.67|4910.41|4910.41|0
1622126710000|2021-05-27 14:45:10|4910.42|4910.42|4910.95|4910.95|4910.95|4910.95|4910.42|4910.42|0
1622126720000|2021-05-27 14:45:20|4910.47|4910.47|4910.47|4910.47|4910.47|4910.47|4910.47|4910.47|0
1622126730000|2021-05-27 14:45:30|4909.44|4909.44|4909.68|4909.68|4909.68|4909.68|4909.44|4909.44|0
1622126740000|2021-05-27 14:45:40|4910.26|4910.26|4909.68|4909.68|4910.26|4910.26|4909.68|4909.68|0
1622126750000|2021-05-27 14:45:50|4909.2|4909.2|4908.98|4908.98|4909.2|4909.2|4908.98|4908.98|0
1622126760000|2021-05-27 14:46:00|4908.17|4908.17|4907.71|4907.71|4908.17|4908.17|4907.71|4907.71|0
1622126780000|2021-05-27 14:46:20|4907.95|4907.95|4908.17|4908.17|4908.41|4908.41|4907.95|4907.95|0
1622126790000|2021-05-27 14:46:30|4908.46|4908.46|4909.2|4909.2|4909.2|4909.2|4908.46|4908.46|0
1622126810000|2021-05-27 14:46:50|4908.96|4908.96|4908.62|4908.62|4908.96|4908.96|4908.62|4908.62|0
1622126820000|2021-05-27 14:47:00|4908.91|4908.91|4909.2|4909.2|4909.2|4909.2|4908.91|4908.91|0
1622126830000|2021-05-27 14:47:10|4908.91|4908.91|4909.2|4909.2|4909.2|4909.2|4908.91|4908.91|0
1622126840000|2021-05-27 14:47:20|4909.49|4909.49|4909.66|4909.66|4909.66|4909.66|4909.2|4909.2|0
1622126850000|2021-05-27 14:47:30|4909.94|4909.94|4909.49|4909.49|4909.94|4909.94|4909.2|4909.2|0
1622126860000|2021-05-27 14:47:40|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|0
1622126870000|2021-05-27 14:47:50|4909.49|4909.49|4909.78|4909.78|4909.78|4909.78|4909.49|4909.49|0
1622126880000|2021-05-27 14:48:00|4910.02|4910.02|4910.02|4910.02|4910.02|4910.02|4910.02|4910.02|0
1622126890000|2021-05-27 14:48:10|4910.26|4910.26|4911.36|4911.36|4911.36|4911.36|4910.26|4910.26|0
1622126900000|2021-05-27 14:48:20|4911.65|4911.65|4911.4|4911.4|4911.65|4911.65|4911.36|4911.36|0
1622126910000|2021-05-27 14:48:30|4911.11|4911.11|4910.87|4910.87|4911.11|4911.11|4910.87|4910.87|0
1622126920000|2021-05-27 14:48:40|4911.11|4911.11|4911.35|4911.35|4911.35|4911.35|4911.11|4911.11|0
1622126930000|2021-05-27 14:48:50|4911.11|4911.11|4911.57|4911.57|4911.57|4911.57|4911.11|4911.11|0
1622126940000|2021-05-27 14:49:00|4911.85|4911.85|4911.6|4911.6|4911.89|4911.89|4911.6|4911.6|0
1622126950000|2021-05-27 14:49:10|4911.89|4911.89|4911.6|4911.6|4911.89|4911.89|4911.6|4911.6|0
1622126960000|2021-05-27 14:49:20|4911.84|4911.84|4911.32|4911.32|4911.84|4911.84|4911.32|4911.32|0
1622126970000|2021-05-27 14:49:30|4911.53|4911.53|4911.08|4911.08|4911.53|4911.53|4910.79|4910.79|0
1622126980000|2021-05-27 14:49:40|4910.79|4910.79|4910.79|4910.79|4911.08|4911.08|4910.79|4910.79|0
1622126990000|2021-05-27 14:49:50|4911|4911|4911.32|4911.32|4911.46|4911.46|4911|4911|0
1622127000000|2021-05-27 14:50:00|4911.6|4911.6|4909.65|4909.65|4911.6|4911.6|4909.65|4909.65|0
1622127010000|2021-05-27 14:50:10|4909.57|4909.57|4909.28|4909.28|4909.57|4909.57|4909.28|4909.28|0
1622127020000|2021-05-27 14:50:20|4908.61|4908.61|4907.82|4907.82|4908.61|4908.61|4907.82|4907.82|0
1622127030000|2021-05-27 14:50:30|4907.77|4907.77|4903.23|4903.23|4907.77|4907.77|4903.23|4903.23|0
1622127040000|2021-05-27 14:50:40|4903.47|4903.47|4903.55|4903.55|4903.55|4903.55|4902.51|4902.51|0
1622127050000|2021-05-27 14:50:50|4903.26|4903.26|4904.24|4904.24|4904.46|4904.46|4903.26|4903.26|0
1622127060000|2021-05-27 14:51:00|4903.76|4903.76|4905.25|4905.25|4905.54|4905.54|4903.09|4903.09|0
1622127070000|2021-05-27 14:51:10|4904.75|4904.75|4904.73|4904.73|4904.75|4904.75|4903.77|4903.77|0
1622127080000|2021-05-27 14:51:20|4904.27|4904.27|4902.93|4902.93|4904.27|4904.27|4902.93|4902.93|0
1622127090000|2021-05-27 14:51:30|4902.95|4902.95|4904.69|4904.69|4904.76|4904.76|4902.95|4902.95|0
1622127100000|2021-05-27 14:51:40|4904.98|4904.98|4904.11|4904.11|4905.27|4905.27|4904.11|4904.11|0
1622127110000|2021-05-27 14:51:50|4904.69|4904.69|4905.42|4905.42|4906.22|4906.22|4904.69|4904.69|0
1622127120000|2021-05-27 14:52:00|4906|4906|4907.15|4907.15|4907.15|4907.15|4906|4906|0
1622127130000|2021-05-27 14:52:10|4907.82|4907.82|4909.51|4909.51|4909.51|4909.51|4907.82|4907.82|0
1622127140000|2021-05-27 14:52:20|4909.27|4909.27|4908.27|4908.27|4909.27|4909.27|4908.27|4908.27|0
1622127150000|2021-05-27 14:52:30|4908.51|4908.51|4908.51|4908.51|4908.51|4908.51|4908.51|4908.51|0
1622127160000|2021-05-27 14:52:40|4908.8|4908.8|4908.94|4908.94|4908.94|4908.94|4908.8|4908.8|0
1622127170000|2021-05-27 14:52:50|4908.91|4908.91|4908.91|4908.91|4908.91|4908.91|4908.91|4908.91|0
1622127180000|2021-05-27 14:53:00|4909.44|4909.44|4911.86|4911.86|4911.86|4911.86|4909.44|4909.44|0
1622127190000|2021-05-27 14:53:10|4912.1|4912.1|4912.7|4912.7|4912.7|4912.7|4911.52|4911.52|0
1622127200000|2021-05-27 14:53:20|4912.73|4912.73|4912.45|4912.45|4912.74|4912.74|4912.45|4912.45|0
1622127210000|2021-05-27 14:53:30|4912.76|4912.76|4913|4913|4913.28|4913.28|4912.71|4912.71|0
1622127220000|2021-05-27 14:53:40|4913.28|4913.28|4912.71|4912.71|4913.28|4913.28|4912.71|4912.71|0
1622127230000|2021-05-27 14:53:50|4912.9|4912.9|4912.9|4912.9|4912.9|4912.9|4912.9|4912.9|0
1622127240000|2021-05-27 14:54:00|4913.19|4913.19|4913.97|4913.97|4913.97|4913.97|4913.19|4913.19|0
1622127250000|2021-05-27 14:54:10|4914.4|4914.4|4914.4|4914.4|4914.4|4914.4|4914.4|4914.4|0
1622127260000|2021-05-27 14:54:20|4913.87|4913.87|4913.23|4913.23|4913.87|4913.87|4913.23|4913.23|0
1622127270000|2021-05-27 14:54:30|4913.44|4913.44|4913.2|4913.2|4913.44|4913.44|4913.2|4913.2|0
1622127280000|2021-05-27 14:54:40|4913.44|4913.44|4914.91|4914.91|4914.91|4914.91|4913.44|4913.44|0
1622127290000|2021-05-27 14:54:50|4914.62|4914.62|4914.38|4914.38|4914.62|4914.62|4914.38|4914.38|0
1622127310000|2021-05-27 14:55:10|4914.16|4914.16|4914.44|4914.44|4914.44|4914.44|4913.91|4913.91|0
1622127320000|2021-05-27 14:55:20|4914.2|4914.2|4913.53|4913.53|4914.27|4914.27|4913.53|4913.53|0
1622127350000|2021-05-27 14:55:50|4913.77|4913.77|4915.45|4915.45|4915.45|4915.45|4913.77|4913.77|0
1622127360000|2021-05-27 14:56:00|4915.16|4915.16|4914.63|4914.63|4915.16|4915.16|4914.63|4914.63|0
1622127370000|2021-05-27 14:56:10|4914.65|4914.65|4914.39|4914.39|4914.65|4914.65|4913.83|4913.83|0
1622127380000|2021-05-27 14:56:20|4914.1|4914.1|4914.34|4914.34|4914.34|4914.34|4913.67|4913.67|0
1622127390000|2021-05-27 14:56:30|4913.67|4913.67|4911.96|4911.96|4913.67|4913.67|4911.68|4911.68|0
1622127400000|2021-05-27 14:56:40|4911.72|4911.72|4911.44|4911.44|4911.72|4911.72|4911.44|4911.44|0
1622127410000|2021-05-27 14:56:50|4911.68|4911.68|4911.46|4911.46|4912.61|4912.61|4911.46|4911.46|0
1622127420000|2021-05-27 14:57:00|4911.43|4911.43|4911.38|4911.38|4911.72|4911.72|4911.38|4911.38|0
1622127430000|2021-05-27 14:57:10|4910.9|4910.9|4911.97|4911.97|4911.97|4911.97|4910.9|4910.9|0
1622127440000|2021-05-27 14:57:20|4911.88|4911.88|4912.25|4912.25|4912.25|4912.25|4911.59|4911.59|0
1622127450000|2021-05-27 14:57:30|4912.54|4912.54|4913.02|4913.02|4913.02|4913.02|4912.54|4912.54|0
1622127470000|2021-05-27 14:57:50|4912.49|4912.49|4912.04|4912.04|4912.49|4912.49|4912.04|4912.04|0
1622127490000|2021-05-27 14:58:10|4911.8|4911.8|4911.06|4911.06|4911.8|4911.8|4911.06|4911.06|0
1622127500000|2021-05-27 14:58:20|4911.34|4911.34|4911.58|4911.58|4911.58|4911.58|4911.06|4911.06|0
1622127510000|2021-05-27 14:58:30|4911.29|4911.29|4911.13|4911.13|4911.29|4911.29|4910.77|4910.77|0
1622127520000|2021-05-27 14:58:40|4910.98|4910.98|4910.69|4910.69|4910.98|4910.98|4910.69|4910.69|0
1622127530000|2021-05-27 14:58:50|4910.98|4910.98|4910.69|4910.69|4910.98|4910.98|4910.69|4910.69|0
1622127540000|2021-05-27 14:59:00|4910.48|4910.48|4910.48|4910.48|4910.48|4910.48|4910.48|4910.48|0
1622127550000|2021-05-27 14:59:10|4910|4910|4910.55|4910.55|4910.77|4910.77|4910|4910|0
1622127560000|2021-05-27 14:59:20|4910.26|4910.26|4910.53|4910.53|4910.53|4910.53|4910.02|4910.02|0
1622127570000|2021-05-27 14:59:30|4911.01|4911.01|4910.48|4910.48|4911.01|4911.01|4910.48|4910.48|0
1622127590000|2021-05-27 14:59:50|4910.5|4910.5|4910.61|4910.61|4910.61|4910.61|4910.5|4910.5|0
1622127600000|2021-05-27 15:00:00|4910.9|4910.9|4911.1|4911.1|4911.1|4911.1|4910.86|4910.86|0
1622127610000|2021-05-27 15:00:10|4911.53|4911.53|4910.57|4910.57|4911.77|4911.77|4910.57|4910.57|0
1622127620000|2021-05-27 15:00:20|4910.28|4910.28|4908.91|4908.91|4910.28|4910.28|4908.91|4908.91|0
1622127630000|2021-05-27 15:00:30|4909.49|4909.49|4909.2|4909.2|4909.49|4909.49|4909.2|4909.2|0
1622127640000|2021-05-27 15:00:40|4909.51|4909.51|4909.22|4909.22|4909.51|4909.51|4909.22|4909.22|0
1622127650000|2021-05-27 15:00:50|4909.51|4909.51|4908.98|4908.98|4909.51|4909.51|4908.98|4908.98|0
1622127660000|2021-05-27 15:01:00|4909.56|4909.56|4910.35|4910.35|4910.35|4910.35|4909.56|4909.56|0
1622127670000|2021-05-27 15:01:10|4910.64|4910.64|4910.94|4910.94|4911.23|4911.23|4909.82|4909.82|0
1622127680000|2021-05-27 15:01:20|4911.23|4911.23|4910.94|4910.94|4911.23|4911.23|4910.65|4910.65|0
1622127690000|2021-05-27 15:01:30|4910.73|4910.73|4911.27|4911.27|4911.27|4911.27|4910.73|4910.73|0
1622127700000|2021-05-27 15:01:40|4911.03|4911.03|4910.99|4910.99|4911.03|4911.03|4910.99|4910.99|0
1622127720000|2021-05-27 15:02:00|4911.14|4911.14|4911.74|4911.74|4911.74|4911.74|4910.99|4910.99|0
1622127730000|2021-05-27 15:02:10|4911.76|4911.76|4911.73|4911.73|4911.97|4911.97|4911.73|4911.73|0
1622127740000|2021-05-27 15:02:20|4911.45|4911.45|4909.47|4909.47|4911.45|4911.45|4909.47|4909.47|0
1622127750000|2021-05-27 15:02:30|4909.68|4909.68|4909.99|4909.99|4909.99|4909.99|4909.46|4909.46|0
1622127760000|2021-05-27 15:02:40|4910.57|4910.57|4910.57|4910.57|4910.57|4910.57|4910.57|4910.57|0
1622127770000|2021-05-27 15:02:50|4910.28|4910.28|4911.22|4911.22|4911.22|4911.22|4910.28|4910.28|0
1622127780000|2021-05-27 15:03:00|4910.93|4910.93|4911.22|4911.22|4911.22|4911.22|4910.93|4910.93|0
1622127790000|2021-05-27 15:03:10|4910.98|4910.98|4910.47|4910.47|4910.98|4910.98|4910.47|4910.47|0
1622127800000|2021-05-27 15:03:20|4910.26|4910.26|4909.97|4909.97|4910.26|4910.26|4909.97|4909.97|0
1622127810000|2021-05-27 15:03:30|4910.55|4910.55|4910.79|4910.79|4910.79|4910.79|4910.5|4910.5|0
1622127820000|2021-05-27 15:03:40|4910.55|4910.55|4910.55|4910.55|4910.55|4910.55|4910.55|4910.55|0
1622127840000|2021-05-27 15:04:00|4909.97|4909.97|4909.73|4909.73|4909.97|4909.97|4909.73|4909.73|0
1622127850000|2021-05-27 15:04:10|4909.71|4909.71|4909.95|4909.95|4910|4910|4909.71|4909.71|0
1622127860000|2021-05-27 15:04:20|4909.66|4909.66|4910.24|4910.24|4910.24|4910.24|4909.66|4909.66|0
1622127870000|2021-05-27 15:04:30|4910|4910|4909.92|4909.92|4910|4910|4909.68|4909.68|0
1622127880000|2021-05-27 15:04:40|4910.21|4910.21|4910.21|4910.21|4910.21|4910.21|4910.21|4910.21|0
1622127890000|2021-05-27 15:04:50|4910.5|4910.5|4909.92|4909.92|4911|4911|4909.92|4909.92|0
1622127900000|2021-05-27 15:05:00|4910.5|4910.5|4910.21|4910.21|4910.5|4910.5|4910.21|4910.21|0
1622127910000|2021-05-27 15:05:10|4910.5|4910.5|4910.26|4910.26|4910.64|4910.64|4910.26|4910.26|0
1622127920000|2021-05-27 15:05:20|4910.04|4910.04|4908.77|4908.77|4910.04|4910.04|4908.77|4908.77|0
1622127930000|2021-05-27 15:05:30|4909.22|4909.22|4909.46|4909.46|4909.46|4909.46|4909.22|4909.22|0
1622127940000|2021-05-27 15:05:40|4909.9|4909.9|4909.9|4909.9|4909.9|4909.9|4909.9|4909.9|0
1622127950000|2021-05-27 15:05:50|4909.46|4909.46|4909.99|4909.99|4909.99|4909.99|4909.01|4909.01|0
1622127960000|2021-05-27 15:06:00|4910.28|4910.28|4909.53|4909.53|4910.28|4910.28|4909.53|4909.53|0
1622127970000|2021-05-27 15:06:10|4909.77|4909.77|4909.77|4909.77|4909.77|4909.77|4909.77|4909.77|0
1622127980000|2021-05-27 15:06:20|4910.06|4910.06|4909.77|4909.77|4910.06|4910.06|4909.77|4909.77|0
1622128000000|2021-05-27 15:06:40|4909.8|4909.8|4909.8|4909.8|4909.8|4909.8|4909.8|4909.8|0
1622128010000|2021-05-27 15:06:50|4910.09|4910.09|4910.76|4910.76|4910.76|4910.76|4910.09|4910.09|0
1622128020000|2021-05-27 15:07:00|4911|4911|4910.28|4910.28|4911|4911|4909.99|4909.99|0
1622128030000|2021-05-27 15:07:10|4910.3|4910.3|4910.3|4910.3|4910.3|4910.3|4910.3|4910.3|0
1622128040000|2021-05-27 15:07:20|4910.32|4910.32|4910.32|4910.32|4910.32|4910.32|4910.32|4910.32|0
1622128050000|2021-05-27 15:07:30|4910.54|4910.54|4911.02|4911.02|4911.31|4911.31|4910.54|4910.54|0
1622128070000|2021-05-27 15:07:50|4910.79|4910.79|4910.79|4910.79|4910.79|4910.79|4910.79|4910.79|0
1622128080000|2021-05-27 15:08:00|4911.02|4911.02|4911.04|4911.04|4911.06|4911.06|4911.02|4911.02|0
1622128090000|2021-05-27 15:08:10|4911.05|4911.05|4911.92|4911.92|4911.92|4911.92|4911.05|4911.05|0
1622128100000|2021-05-27 15:08:20|4912.2|4912.2|4912.82|4912.82|4912.82|4912.82|4911.92|4911.92|0
1622128110000|2021-05-27 15:08:30|4913.11|4913.11|4914.45|4914.45|4914.45|4914.45|4913.11|4913.11|0
1622128120000|2021-05-27 15:08:40|4913.81|4913.81|4913.5|4913.5|4913.81|4913.81|4913.5|4913.5|0
1622128130000|2021-05-27 15:08:50|4913.93|4913.93|4913.72|4913.72|4913.93|4913.93|4913.72|4913.72|0
1622128140000|2021-05-27 15:09:00|4913.96|4913.96|4912.76|4912.76|4914.17|4914.17|4912.76|4912.76|0
1622128150000|2021-05-27 15:09:10|4912.47|4912.47|4910.93|4910.93|4912.47|4912.47|4910.91|4910.91|0
1622128160000|2021-05-27 15:09:20|4910.64|4910.64|4910.58|4910.58|4910.93|4910.93|4910.58|4910.58|0
1622128170000|2021-05-27 15:09:30|4910.11|4910.11|4910.4|4910.4|4910.4|4910.4|4910.11|4910.11|0
1622128180000|2021-05-27 15:09:40|4910.42|4910.42|4913.77|4913.77|4914.01|4914.01|4910.42|4910.42|0
1622128190000|2021-05-27 15:09:50|4913.78|4913.78|4913.2|4913.2|4913.78|4913.78|4913.2|4913.2|0
1622128200000|2021-05-27 15:10:00|4913.78|4913.78|4913.49|4913.49|4913.78|4913.78|4913.49|4913.49|0
1622128210000|2021-05-27 15:10:10|4913.53|4913.53|4912.05|4912.05|4913.53|4913.53|4912.05|4912.05|0
1622128220000|2021-05-27 15:10:20|4912.58|4912.58|4912.33|4912.33|4912.62|4912.62|4912.29|4912.29|0
1622128230000|2021-05-27 15:10:30|4912.09|4912.09|4911.81|4911.81|4912.09|4912.09|4911.81|4911.81|0
1622128240000|2021-05-27 15:10:40|4912.09|4912.09|4912|4912|4912.09|4912.09|4911.79|4911.79|0
1622128250000|2021-05-27 15:10:50|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|4912.29|0
1622128260000|2021-05-27 15:11:00|4912|4912|4911.84|4911.84|4912|4912|4911.33|4911.33|0
1622128270000|2021-05-27 15:11:10|4911.55|4911.55|4911.84|4911.84|4911.84|4911.84|4911.55|4911.55|0
1622128280000|2021-05-27 15:11:20|4912.13|4912.13|4912.58|4912.58|4912.58|4912.58|4912.13|4912.13|0
1622128290000|2021-05-27 15:11:30|4912.57|4912.57|4912.57|4912.57|4912.57|4912.57|4912.57|4912.57|0
1622128300000|2021-05-27 15:11:40|4912.29|4912.29|4912.01|4912.01|4912.57|4912.57|4912.01|4912.01|0
1622128320000|2021-05-27 15:12:00|4911.99|4911.99|4911.97|4911.97|4912.21|4912.21|4911.97|4911.97|0
1622128330000|2021-05-27 15:12:10|4911.69|4911.69|4910.8|4910.8|4911.69|4911.69|4910.8|4910.8|0
1622128340000|2021-05-27 15:12:20|4910.51|4910.51|4910.78|4910.78|4910.78|4910.78|4910.21|4910.21|0
1622128350000|2021-05-27 15:12:30|4910.49|4910.49|4910.72|4910.72|4911.21|4911.21|4910.49|4910.49|0
1622128360000|2021-05-27 15:12:40|4910.43|4910.43|4910.43|4910.43|4910.72|4910.72|4910.43|4910.43|0
1622128370000|2021-05-27 15:12:50|4910.91|4910.91|4912.25|4912.25|4912.25|4912.25|4910.91|4910.91|0
1622128380000|2021-05-27 15:13:00|4912.48|4912.48|4911.76|4911.76|4912.48|4912.48|4911.23|4911.23|0
1622128390000|2021-05-27 15:13:10|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|4911.47|0
1622128410000|2021-05-27 15:13:30|4911.9|4911.9|4912.72|4912.72|4912.93|4912.93|4911.9|4911.9|0
1622128420000|2021-05-27 15:13:40|4913.01|4913.01|4912.77|4912.77|4913.22|4913.22|4912.77|4912.77|0
1622128430000|2021-05-27 15:13:50|4912.55|4912.55|4913.01|4913.01|4913.01|4913.01|4912.55|4912.55|0
1622128440000|2021-05-27 15:14:00|4913.75|4913.75|4914.04|4914.04|4914.04|4914.04|4913.75|4913.75|0
1622128450000|2021-05-27 15:14:10|4914.26|4914.26|4914.04|4914.04|4914.26|4914.26|4914.04|4914.04|0
1622128460000|2021-05-27 15:14:20|4914.33|4914.33|4913.8|4913.8|4914.33|4914.33|4913.8|4913.8|0
1622128470000|2021-05-27 15:14:30|4913.58|4913.58|4913.6|4913.6|4914.1|4914.1|4913.58|4913.58|0
1622128480000|2021-05-27 15:14:40|4913.62|4913.62|4913.57|4913.57|4913.85|4913.85|4913.33|4913.33|0
1622128490000|2021-05-27 15:14:50|4913.85|4913.85|4913.78|4913.78|4913.85|4913.85|4913.57|4913.57|0
1622128500000|2021-05-27 15:15:00|4913.54|4913.54|4913.78|4913.78|4914.07|4914.07|4913.54|4913.54|0
1622128510000|2021-05-27 15:15:10|4913.82|4913.82|4914.8|4914.8|4914.8|4914.8|4913.82|4913.82|0
1622128520000|2021-05-27 15:15:20|4915.56|4915.56|4915.42|4915.42|4915.56|4915.56|4915.13|4915.13|0
1622128530000|2021-05-27 15:15:30|4915.64|4915.64|4916.36|4916.36|4916.65|4916.65|4915.64|4915.64|0
1622128540000|2021-05-27 15:15:40|4916.14|4916.14|4916.14|4916.14|4916.43|4916.43|4916.14|4916.14|0
1622128550000|2021-05-27 15:15:50|4916.12|4916.12|4917.9|4917.9|4917.9|4917.9|4916.12|4916.12|0
1622128560000|2021-05-27 15:16:00|4918.19|4918.19|4918.62|4918.62|4918.62|4918.62|4918.19|4918.19|0
1622128570000|2021-05-27 15:16:10|4918.33|4918.33|4918.04|4918.04|4918.33|4918.33|4917.3|4917.3|0
1622128580000|2021-05-27 15:16:20|4918.33|4918.33|4918.62|4918.62|4918.62|4918.62|4918.33|4918.33|0
1622128590000|2021-05-27 15:16:30|4918.91|4918.91|4919.36|4919.36|4919.36|4919.36|4918.91|4918.91|0
1622128600000|2021-05-27 15:16:40|4919.6|4919.6|4920.49|4920.49|4920.83|4920.83|4919.6|4919.6|0
1622128610000|2021-05-27 15:16:50|4920.47|4920.47|4919.08|4919.08|4921.05|4921.05|4919.08|4919.08|0
1622128620000|2021-05-27 15:17:00|4919.37|4919.37|4918.53|4918.53|4919.8|4919.8|4918.53|4918.53|0
1622128630000|2021-05-27 15:17:10|4918.77|4918.77|4919.58|4919.58|4919.58|4919.58|4918.77|4918.77|0
1622128640000|2021-05-27 15:17:20|4919.87|4919.87|4919.86|4919.86|4920.16|4920.16|4919.86|4919.86|0
1622128650000|2021-05-27 15:17:30|4920.15|4920.15|4919.33|4919.33|4920.15|4920.15|4919.04|4919.04|0
1622128660000|2021-05-27 15:17:40|4919.04|4919.04|4917.89|4917.89|4919.04|4919.04|4917.89|4917.89|0
1622128670000|2021-05-27 15:17:50|4917.91|4917.91|4918.2|4918.2|4918.2|4918.2|4917.62|4917.62|0
1622128680000|2021-05-27 15:18:00|4917.98|4917.98|4917.17|4917.17|4917.98|4917.98|4917.17|4917.17|0
1622128690000|2021-05-27 15:18:10|4917.41|4917.41|4918.22|4918.22|4918.44|4918.44|4917.41|4917.41|0
1622128700000|2021-05-27 15:18:20|4918.17|4918.17|4918.45|4918.45|4918.45|4918.45|4918.17|4918.17|0
1622128710000|2021-05-27 15:18:30|4918.69|4918.69|4919.65|4919.65|4919.65|4919.65|4918.69|4918.69|0
1622128720000|2021-05-27 15:18:40|4919.36|4919.36|4918.53|4918.53|4919.36|4919.36|4918.53|4918.53|0
1622128730000|2021-05-27 15:18:50|4918.57|4918.57|4917.93|4917.93|4918.84|4918.84|4917.93|4917.93|0
1622128740000|2021-05-27 15:19:00|4917.35|4917.35|4918.15|4918.15|4918.15|4918.15|4917.35|4917.35|0
1622128750000|2021-05-27 15:19:10|4917.86|4917.86|4917.86|4917.86|4917.86|4917.86|4917.86|4917.86|0
1622128760000|2021-05-27 15:19:20|4918.15|4918.15|4917.86|4917.86|4918.15|4918.15|4917.57|4917.57|0
1622128770000|2021-05-27 15:19:30|4918.15|4918.15|4918.18|4918.18|4918.18|4918.18|4917.86|4917.86|0
1622128780000|2021-05-27 15:19:40|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|0
1622128790000|2021-05-27 15:19:50|4918.18|4918.18|4917.9|4917.9|4918.18|4918.18|4917.9|4917.9|0
1622128800000|2021-05-27 15:20:00|4918.14|4918.14|4919.4|4919.4|4919.43|4919.43|4917.9|4917.9|0
1622128810000|2021-05-27 15:20:10|4918.95|4918.95|4918.56|4918.56|4919.52|4919.52|4918.56|4918.56|0
1622128820000|2021-05-27 15:20:20|4919|4919|4919.23|4919.23|4919.23|4919.23|4919|4919|0
1622128830000|2021-05-27 15:20:30|4919.45|4919.45|4919.3|4919.3|4919.45|4919.45|4919.23|4919.23|0
1622128840000|2021-05-27 15:20:40|4919.06|4919.06|4918.77|4918.77|4919.06|4919.06|4918.77|4918.77|0
1622128850000|2021-05-27 15:20:50|4918.55|4918.55|4918.45|4918.45|4918.55|4918.55|4918.12|4918.12|0
1622128860000|2021-05-27 15:21:00|4918.88|4918.88|4920.3|4920.3|4920.3|4920.3|4918.88|4918.88|0
1622128870000|2021-05-27 15:21:10|4920.01|4920.01|4920.02|4920.02|4920.31|4920.31|4919.72|4919.72|0
1622128880000|2021-05-27 15:21:20|4919.73|4919.73|4918.81|4918.81|4919.73|4919.73|4918.52|4918.52|0
1622128890000|2021-05-27 15:21:30|4919.1|4919.1|4919.32|4919.32|4919.63|4919.63|4919.1|4919.1|0
1622128900000|2021-05-27 15:21:40|4919.03|4919.03|4919.01|4919.01|4919.03|4919.03|4919.01|4919.01|0
1622128910000|2021-05-27 15:21:50|4918.8|4918.8|4917.79|4917.79|4918.8|4918.8|4917.79|4917.79|0
1622128920000|2021-05-27 15:22:00|4917.78|4917.78|4918.78|4918.78|4918.81|4918.81|4917.78|4917.78|0
1622128930000|2021-05-27 15:22:10|4918.99|4918.99|4918.99|4918.99|4919.01|4919.01|4918.99|4918.99|0
1622128940000|2021-05-27 15:22:20|4918.96|4918.96|4918.92|4918.92|4918.96|4918.96|4918.92|4918.92|0
1622128950000|2021-05-27 15:22:30|4918.71|4918.71|4919.01|4919.01|4919.01|4919.01|4918.71|4918.71|0
1622128960000|2021-05-27 15:22:40|4918.73|4918.73|4917.96|4917.96|4918.73|4918.73|4917.96|4917.96|0
1622128970000|2021-05-27 15:22:50|4917.67|4917.67|4918.49|4918.49|4918.49|4918.49|4917.67|4917.67|0
1622128980000|2021-05-27 15:23:00|4918.51|4918.51|4919.3|4919.3|4919.3|4919.3|4918.51|4918.51|0
1622128990000|2021-05-27 15:23:10|4919.59|4919.59|4919.3|4919.3|4919.87|4919.87|4919.3|4919.3|0
1622129000000|2021-05-27 15:23:20|4919.01|4919.01|4919.03|4919.03|4919.32|4919.32|4919.01|4919.01|0
1622129010000|2021-05-27 15:23:30|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|4918.79|0
1622129020000|2021-05-27 15:23:40|4919.55|4919.55|4919.48|4919.48|4919.77|4919.77|4919.27|4919.27|0
1622129030000|2021-05-27 15:23:50|4919.72|4919.72|4919.04|4919.04|4919.74|4919.74|4918.75|4918.75|0
1622129040000|2021-05-27 15:24:00|4918.75|4918.75|4918.51|4918.51|4918.75|4918.75|4918.5|4918.5|0
1622129050000|2021-05-27 15:24:10|4918.52|4918.52|4918.82|4918.82|4918.82|4918.82|4918.52|4918.52|0
1622129060000|2021-05-27 15:24:20|4919.06|4919.06|4919.06|4919.06|4919.06|4919.06|4919.06|4919.06|0
1622129080000|2021-05-27 15:24:40|4919.07|4919.07|4919.12|4919.12|4919.12|4919.12|4918.83|4918.83|0
1622129090000|2021-05-27 15:24:50|4919.59|4919.59|4920.62|4920.62|4920.86|4920.86|4919.59|4919.59|0
1622129100000|2021-05-27 15:25:00|4920.91|4920.91|4921.17|4921.17|4921.17|4921.17|4920.88|4920.88|0
1622129110000|2021-05-27 15:25:10|4921.41|4921.41|4921.38|4921.38|4921.84|4921.84|4921.38|4921.38|0
1622129120000|2021-05-27 15:25:20|4921.14|4921.14|4921.45|4921.45|4921.45|4921.45|4921.14|4921.14|0
1622129130000|2021-05-27 15:25:30|4921.73|4921.73|4922.33|4922.33|4922.33|4922.33|4921.42|4921.42|0
1622129140000|2021-05-27 15:25:40|4922.62|4922.62|4923.4|4923.4|4923.4|4923.4|4922.39|4922.39|0
1622129160000|2021-05-27 15:26:00|4923.98|4923.98|4923.25|4923.25|4923.98|4923.98|4923.25|4923.25|0
1622129170000|2021-05-27 15:26:10|4923.54|4923.54|4924.8|4924.8|4925.02|4925.02|4923.54|4923.54|0
1622129180000|2021-05-27 15:26:20|4925.09|4925.09|4925.76|4925.76|4925.76|4925.76|4924.8|4924.8|0
1622129190000|2021-05-27 15:26:30|4926.05|4926.05|4926|4926|4926.05|4926.05|4925.47|4925.47|0
1622129200000|2021-05-27 15:26:40|4925.76|4925.76|4924.56|4924.56|4925.76|4925.76|4924.56|4924.56|0
1622129210000|2021-05-27 15:26:50|4923.71|4923.71|4923.98|4923.98|4924.22|4924.22|4923.69|4923.69|0
1622129220000|2021-05-27 15:27:00|4923.74|4923.74|4923.96|4923.96|4923.98|4923.98|4923.74|4923.74|0
1622129230000|2021-05-27 15:27:10|4923.67|4923.67|4923.71|4923.71|4923.71|4923.71|4923.67|4923.67|0
1622129240000|2021-05-27 15:27:20|4923.7|4923.7|4924.64|4924.64|4924.93|4924.93|4923.7|4923.7|0
1622129250000|2021-05-27 15:27:30|4924.4|4924.4|4924.15|4924.15|4924.66|4924.66|4924.15|4924.15|0
1622129260000|2021-05-27 15:27:40|4924.37|4924.37|4924.66|4924.66|4924.66|4924.66|4924.37|4924.37|0
1622129270000|2021-05-27 15:27:50|4924.95|4924.95|4925.16|4925.16|4925.16|4925.16|4924.95|4924.95|0
1622129280000|2021-05-27 15:28:00|4925.15|4925.15|4924.65|4924.65|4925.16|4925.16|4924.63|4924.63|0
1622129290000|2021-05-27 15:28:10|4924.64|4924.64|4922.38|4922.38|4924.64|4924.64|4922.38|4922.38|0
1622129300000|2021-05-27 15:28:20|4922.14|4922.14|4924.43|4924.43|4924.43|4924.43|4922.13|4922.13|0
1622129310000|2021-05-27 15:28:30|4924.72|4924.72|4924.29|4924.29|4924.72|4924.72|4924.29|4924.29|0
1622129320000|2021-05-27 15:28:40|4923.83|4923.83|4922.94|4922.94|4924.06|4924.06|4922.94|4922.94|0
1622129330000|2021-05-27 15:28:50|4923.23|4923.23|4923.41|4923.41|4923.41|4923.41|4922.93|4922.93|0
1622129340000|2021-05-27 15:29:00|4923.2|4923.2|4922.91|4922.91|4924.93|4924.93|4922.69|4922.69|0
1622129350000|2021-05-27 15:29:10|4922.67|4922.67|4921.44|4921.44|4922.67|4922.67|4921.21|4921.21|0
1622129360000|2021-05-27 15:29:20|4921.73|4921.73|4922.25|4922.25|4922.31|4922.31|4921.73|4921.73|0
1622129370000|2021-05-27 15:29:30|4921.8|4921.8|4920.76|4920.76|4921.8|4921.8|4920.76|4920.76|0
1622129380000|2021-05-27 15:29:40|4920.54|4920.54|4915.25|4915.25|4920.54|4920.54|4915.25|4915.25|0
1622129390000|2021-05-27 15:29:50|4914.94|4914.94|4910.63|4910.63|4914.98|4914.98|4910.41|4910.41|0
1622186100000|2021-05-28 07:15:00|4927.15|4927.15|4926.16|4926.16|4927.73|4927.73|4926.16|4926.16|0
1622186120000|2021-05-28 07:15:20|4924.96|4924.96|4924.09|4924.09|4924.96|4924.96|4923.33|4923.33|0
1622186130000|2021-05-28 07:15:30|4924.38|4924.38|4923.95|4923.95|4924.38|4924.38|4923.73|4923.73|0
1622186140000|2021-05-28 07:15:40|4924.24|4924.24|4924.89|4924.89|4924.89|4924.89|4924.24|4924.24|0
1622186150000|2021-05-28 07:15:50|4926.32|4926.32|4926.61|4926.61|4926.61|4926.61|4926.32|4926.32|0
1622186160000|2021-05-28 07:16:00|4927.19|4927.19|4926.32|4926.32|4927.62|4927.62|4926.32|4926.32|0
1622186170000|2021-05-28 07:16:10|4926.11|4926.11|4925.63|4925.63|4926.11|4926.11|4925.63|4925.63|0
1622186180000|2021-05-28 07:16:20|4925.71|4925.71|4926.14|4926.14|4926.35|4926.35|4925.71|4925.71|0
1622186190000|2021-05-28 07:16:30|4926.08|4926.08|4927.14|4927.14|4927.14|4927.14|4926.08|4926.08|0
1622186200000|2021-05-28 07:16:40|4927.35|4927.35|4926.77|4926.77|4927.35|4927.35|4926.77|4926.77|0
1622186210000|2021-05-28 07:16:50|4927.06|4927.06|4927.06|4927.06|4927.06|4927.06|4927.06|4927.06|0
1622186220000|2021-05-28 07:17:00|4927.3|4927.3|4928.57|4928.57|4928.84|4928.84|4927.3|4927.3|0
1622186230000|2021-05-28 07:17:10|4928.49|4928.49|4928.49|4928.49|4928.49|4928.49|4928.49|4928.49|0
1622186240000|2021-05-28 07:17:20|4928.97|4928.97|4929.4|4929.4|4929.4|4929.4|4928.97|4928.97|0
1622186250000|2021-05-28 07:17:30|4929.16|4929.16|4931.92|4931.92|4931.92|4931.92|4929.16|4929.16|0
1622186260000|2021-05-28 07:17:40|4933.5|4933.5|4932.83|4932.83|4933.5|4933.5|4932.81|4932.81|0
1622186270000|2021-05-28 07:17:50|4931.67|4931.67|4931.67|4931.67|4931.67|4931.67|4931.67|4931.67|0
1622186280000|2021-05-28 07:18:00|4931.91|4931.91|4930.23|4930.23|4931.91|4931.91|4930.23|4930.23|0
1622186290000|2021-05-28 07:18:10|4930.71|4930.71|4934.36|4934.36|4934.36|4934.36|4930.71|4930.71|0
1622186300000|2021-05-28 07:18:20|4934.44|4934.44|4934.63|4934.63|4934.68|4934.68|4934.39|4934.39|0
1622186310000|2021-05-28 07:18:30|4934.15|4934.15|4934.15|4934.15|4934.15|4934.15|4934.15|4934.15|0
1622186320000|2021-05-28 07:18:40|4933.86|4933.86|4933.09|4933.09|4933.86|4933.86|4933.09|4933.09|0
1622186330000|2021-05-28 07:18:50|4932.85|4932.85|4932.85|4932.85|4932.85|4932.85|4932.85|4932.85|0
1622186340000|2021-05-28 07:19:00|4931.77|4931.77|4931.84|4931.84|4931.84|4931.84|4931.77|4931.77|0
1622186350000|2021-05-28 07:19:10|4931.6|4931.6|4931.6|4931.6|4931.6|4931.6|4931.6|4931.6|0
1622186360000|2021-05-28 07:19:20|4931.32|4931.32|4931.03|4931.03|4931.32|4931.32|4931.03|4931.03|0
1622186370000|2021-05-28 07:19:30|4931.27|4931.27|4930.57|4930.57|4931.27|4931.27|4930.57|4930.57|0
1622186380000|2021-05-28 07:19:40|4929.99|4929.99|4929.78|4929.78|4929.99|4929.99|4929.78|4929.78|0
1622186390000|2021-05-28 07:19:50|4929.49|4929.49|4929.49|4929.49|4929.49|4929.49|4929.49|4929.49|0
1622186400000|2021-05-28 07:20:00|4930.07|4930.07|4926.12|4926.12|4930.07|4930.07|4925.88|4925.88|0
1622186410000|2021-05-28 07:20:10|4927|4927|4925.78|4925.78|4927|4927|4925.78|4925.78|0
1622186420000|2021-05-28 07:20:20|4924.91|4924.91|4924.43|4924.43|4924.91|4924.91|4924.43|4924.43|0
1622186430000|2021-05-28 07:20:30|4924.41|4924.41|4923.34|4923.34|4924.41|4924.41|4923.34|4923.34|0
1622186440000|2021-05-28 07:20:40|4923.05|4923.05|4923.91|4923.91|4923.91|4923.91|4923.05|4923.05|0
1622186450000|2021-05-28 07:20:50|4923.88|4923.88|4922.07|4922.07|4923.88|4923.88|4922.07|4922.07|0
1622186460000|2021-05-28 07:21:00|4920.4|4920.4|4919.95|4919.95|4920.4|4920.4|4919.95|4919.95|0
1622186470000|2021-05-28 07:21:10|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|0
1622186480000|2021-05-28 07:21:20|4919.95|4919.95|4918.94|4918.94|4919.95|4919.95|4918.94|4918.94|0
1622186490000|2021-05-28 07:21:30|4918.7|4918.7|4918.99|4918.99|4918.99|4918.99|4918.7|4918.7|0
1622186500000|2021-05-28 07:21:40|4919.22|4919.22|4919.46|4919.46|4919.46|4919.46|4919.22|4919.22|0
1622186510000|2021-05-28 07:21:50|4919.9|4919.9|4919.46|4919.46|4919.9|4919.9|4919.46|4919.46|0
1622186520000|2021-05-28 07:22:00|4919.7|4919.7|4922.85|4922.85|4922.85|4922.85|4919.7|4919.7|0
1622186530000|2021-05-28 07:22:10|4923.09|4923.09|4922.15|4922.15|4923.09|4923.09|4922.15|4922.15|0
1622186540000|2021-05-28 07:22:20|4921.86|4921.86|4921.86|4921.86|4921.86|4921.86|4921.86|4921.86|0
1622186550000|2021-05-28 07:22:30|4921.82|4921.82|4922.15|4922.15|4922.15|4922.15|4921.82|4921.82|0
1622186560000|2021-05-28 07:22:40|4922.44|4922.44|4923.83|4923.83|4923.83|4923.83|4922.44|4922.44|0
1622186570000|2021-05-28 07:22:50|4924.48|4924.48|4922.97|4922.97|4924.48|4924.48|4922.39|4922.39|0
1622186580000|2021-05-28 07:23:00|4923.26|4923.26|4923.26|4923.26|4923.26|4923.26|4923.26|4923.26|0
1622186600000|2021-05-28 07:23:20|4923.98|4923.98|4925.85|4925.85|4926.09|4926.09|4923.98|4923.98|0
1622186610000|2021-05-28 07:23:30|4925.83|4925.83|4925.91|4925.91|4925.91|4925.91|4925.83|4925.83|0
1622186620000|2021-05-28 07:23:40|4925.83|4925.83|4925.91|4925.91|4925.91|4925.91|4925.83|4925.83|0
1622186630000|2021-05-28 07:23:50|4927.86|4927.86|4927.28|4927.28|4927.86|4927.86|4927.28|4927.28|0
1622186640000|2021-05-28 07:24:00|4926.85|4926.85|4926.82|4926.82|4926.85|4926.85|4926.53|4926.53|0
1622186650000|2021-05-28 07:24:10|4927.34|4927.34|4928.67|4928.67|4928.74|4928.74|4927.34|4927.34|0
1622186690000|2021-05-28 07:24:50|4928.02|4928.02|4928.22|4928.22|4928.22|4928.22|4927.78|4927.78|0
1622186700000|2021-05-28 07:25:00|4928.5|4928.5|4927.78|4927.78|4928.5|4928.5|4927.78|4927.78|0
1622186710000|2021-05-28 07:25:10|4928.02|4928.02|4929.34|4929.34|4929.34|4929.34|4928.02|4928.02|0
1622186720000|2021-05-28 07:25:20|4930.04|4930.04|4931.14|4931.14|4931.14|4931.14|4930.04|4930.04|0
1622186730000|2021-05-28 07:25:30|4929.34|4929.34|4929.27|4929.27|4929.34|4929.34|4929.27|4929.27|0
1622186740000|2021-05-28 07:25:40|4929.55|4929.55|4929.3|4929.3|4929.55|4929.55|4929.27|4929.27|0
1622186750000|2021-05-28 07:25:50|4929.02|4929.02|4929.02|4929.02|4929.02|4929.02|4929.02|4929.02|0
1622186760000|2021-05-28 07:26:00|4929.23|4929.23|4930|4930|4930|4930|4929.23|4929.23|0
1622186770000|2021-05-28 07:26:10|4930.29|4930.29|4930.5|4930.5|4930.5|4930.5|4930.29|4930.29|0
1622186780000|2021-05-28 07:26:20|4930.98|4930.98|4930.98|4930.98|4930.98|4930.98|4930.98|4930.98|0
1622186790000|2021-05-28 07:26:30|4931.44|4931.44|4931.94|4931.94|4931.94|4931.94|4931.44|4931.44|0
1622186800000|2021-05-28 07:26:40|4931.36|4931.36|4931.84|4931.84|4931.84|4931.84|4931.36|4931.36|0
1622186810000|2021-05-28 07:26:50|4932.08|4932.08|4933.67|4933.67|4933.67|4933.67|4932.08|4932.08|0
1622186820000|2021-05-28 07:27:00|4933.62|4933.62|4933.62|4933.62|4933.62|4933.62|4933.62|4933.62|0
1622186840000|2021-05-28 07:27:20|4934.34|4934.34|4934.34|4934.34|4934.34|4934.34|4934.34|4934.34|0
1622186850000|2021-05-28 07:27:30|4934.1|4934.1|4933.57|4933.57|4934.1|4934.1|4933.57|4933.57|0
1622186860000|2021-05-28 07:27:40|4933.28|4933.28|4933.28|4933.28|4933.28|4933.28|4933.28|4933.28|0
1622186870000|2021-05-28 07:27:50|4933.06|4933.06|4932.83|4932.83|4933.06|4933.06|4932.83|4932.83|0
1622186880000|2021-05-28 07:28:00|4933.06|4933.06|4931.1|4931.1|4933.06|4933.06|4931.1|4931.1|0
1622186910000|2021-05-28 07:28:30|4931.08|4931.08|4929.01|4929.01|4931.08|4931.08|4929.01|4929.01|0
1622186920000|2021-05-28 07:28:40|4928.58|4928.58|4928.46|4928.46|4928.58|4928.58|4928|4928|0
1622186940000|2021-05-28 07:29:00|4928.52|4928.52|4928.56|4928.56|4928.56|4928.56|4928.52|4928.52|0
1622186960000|2021-05-28 07:29:20|4928.27|4928.27|4928.27|4928.27|4928.27|4928.27|4928.27|4928.27|0
1622186970000|2021-05-28 07:29:30|4927.98|4927.98|4928.22|4928.22|4928.22|4928.22|4927.98|4927.98|0
1622186980000|2021-05-28 07:29:40|4929.47|4929.47|4929.75|4929.75|4929.75|4929.75|4929.47|4929.47|0
1622186990000|2021-05-28 07:29:50|4929.47|4929.47|4929.7|4929.7|4929.7|4929.7|4929.47|4929.47|0
1622187000000|2021-05-28 07:30:00|4929.13|4929.13|4929.42|4929.42|4929.42|4929.42|4929.13|4929.13|0
1622187010000|2021-05-28 07:30:10|4929.13|4929.13|4929.13|4929.13|4929.13|4929.13|4929.13|4929.13|0
1622187020000|2021-05-28 07:30:20|4928.55|4928.55|4927.68|4927.68|4928.55|4928.55|4927.68|4927.68|0
1622187030000|2021-05-28 07:30:30|4927.44|4927.44|4927.44|4927.44|4927.44|4927.44|4927.2|4927.2|0
1622187040000|2021-05-28 07:30:40|4927.16|4927.16|4928.74|4928.74|4928.74|4928.74|4927.16|4927.16|0
1622187050000|2021-05-28 07:30:50|4929.03|4929.03|4930.11|4930.11|4930.11|4930.11|4929.03|4929.03|0
1622187060000|2021-05-28 07:31:00|4929.82|4929.82|4930.11|4930.11|4930.4|4930.4|4929.82|4929.82|0
1622187070000|2021-05-28 07:31:10|4930.69|4930.69|4930.69|4930.69|4930.69|4930.69|4930.69|4930.69|0
1622187080000|2021-05-28 07:31:20|4930.97|4930.97|4931.43|4931.43|4931.88|4931.88|4930.69|4930.69|0
1622187090000|2021-05-28 07:31:30|4930.85|4930.85|4930.85|4930.85|4930.85|4930.85|4930.49|4930.49|0
1622187100000|2021-05-28 07:31:40|4930.89|4930.89|4929.59|4929.59|4930.89|4930.89|4929.59|4929.59|0
1622187110000|2021-05-28 07:31:50|4929.71|4929.71|4929.77|4929.77|4929.77|4929.77|4928.71|4928.71|0
1622187120000|2021-05-28 07:32:00|4929.48|4929.48|4930.39|4930.39|4930.68|4930.68|4929.48|4929.48|0
1622187130000|2021-05-28 07:32:10|4929.81|4929.81|4931.08|4931.08|4931.08|4931.08|4929.81|4929.81|0
1622187140000|2021-05-28 07:32:20|4931.37|4931.37|4931.37|4931.37|4931.37|4931.37|4931.37|4931.37|0
1622187160000|2021-05-28 07:32:40|4930.79|4930.79|4931.08|4931.08|4931.08|4931.08|4930.51|4930.51|0
1622187170000|2021-05-28 07:32:50|4931.37|4931.37|4931.8|4931.8|4931.8|4931.8|4931.37|4931.37|0
1622187180000|2021-05-28 07:33:00|4932.09|4932.09|4931.82|4931.82|4932.11|4932.11|4931.82|4931.82|0
1622187190000|2021-05-28 07:33:10|4931.56|4931.56|4931.24|4931.24|4932.09|4932.09|4931.24|4931.24|0
1622187210000|2021-05-28 07:33:30|4930.81|4930.81|4930.81|4930.81|4930.81|4930.81|4930.81|4930.81|0
1622187230000|2021-05-28 07:33:50|4929.85|4929.85|4929.05|4929.05|4929.85|4929.85|4928.34|4928.34|0
1622187250000|2021-05-28 07:34:10|4929.34|4929.34|4929.34|4929.34|4929.34|4929.34|4929.34|4929.34|0
1622187260000|2021-05-28 07:34:20|4928.76|4928.76|4928.19|4928.19|4928.76|4928.76|4928.19|4928.19|0
1622187270000|2021-05-28 07:34:30|4927.76|4927.76|4926.43|4926.43|4927.76|4927.76|4926.19|4926.19|0
1622187280000|2021-05-28 07:34:40|4926.67|4926.67|4926.23|4926.23|4926.67|4926.67|4925.51|4925.51|0
1622187290000|2021-05-28 07:34:50|4926.28|4926.28|4927.38|4927.38|4927.38|4927.38|4926.28|4926.28|0
1622187300000|2021-05-28 07:35:00|4927.02|4927.02|4927.02|4927.02|4927.6|4927.6|4926.73|4926.73|0
1622187310000|2021-05-28 07:35:10|4926.3|4926.3|4923.93|4923.93|4926.3|4926.3|4923.93|4923.93|0
1622187320000|2021-05-28 07:35:20|4924.17|4924.17|4924.89|4924.89|4925.39|4925.39|4924.17|4924.17|0
1622187330000|2021-05-28 07:35:30|4924.17|4924.17|4924.21|4924.21|4924.21|4924.21|4924.17|4924.17|0
1622187340000|2021-05-28 07:35:40|4924.5|4924.5|4924.5|4924.5|4924.79|4924.79|4924.5|4924.5|0
1622187350000|2021-05-28 07:35:50|4925.08|4925.08|4924.02|4924.02|4925.3|4925.3|4924.02|4924.02|0
1622187360000|2021-05-28 07:36:00|4923.81|4923.81|4922.98|4922.98|4923.81|4923.81|4922.29|4922.29|0
1622187370000|2021-05-28 07:36:10|4922.69|4922.69|4922.69|4922.69|4922.98|4922.98|4922.69|4922.69|0
1622187380000|2021-05-28 07:36:20|4922.74|4922.74|4922.74|4922.74|4922.74|4922.74|4922.74|4922.74|0
1622187390000|2021-05-28 07:36:30|4922.69|4922.69|4922.17|4922.17|4922.69|4922.69|4922.17|4922.17|0
1622187400000|2021-05-28 07:36:40|4921.88|4921.88|4921.82|4921.82|4921.88|4921.88|4921.82|4921.82|0
1622187430000|2021-05-28 07:37:10|4922.06|4922.06|4922.16|4922.16|4922.16|4922.16|4922.06|4922.06|0
1622187440000|2021-05-28 07:37:20|4922.13|4922.13|4924|4924|4924|4924|4922.13|4922.13|0
1622187450000|2021-05-28 07:37:30|4924.03|4924.03|4921.82|4921.82|4924.35|4924.35|4921.82|4921.82|0
1622187460000|2021-05-28 07:37:40|4921.54|4921.54|4921.84|4921.84|4921.84|4921.84|4921.54|4921.54|0
1622187480000|2021-05-28 07:38:00|4921.86|4921.86|4921.93|4921.93|4922.44|4922.44|4921.86|4921.86|0
1622187490000|2021-05-28 07:38:10|4921.72|4921.72|4921.07|4921.07|4921.93|4921.93|4921.07|4921.07|0
1622187500000|2021-05-28 07:38:20|4921.11|4921.11|4920.89|4920.89|4921.11|4921.11|4920.89|4920.89|0
1622187510000|2021-05-28 07:38:30|4921.18|4921.18|4920.47|4920.47|4921.18|4921.18|4919.64|4919.64|0
1622187520000|2021-05-28 07:38:40|4920.26|4920.26|4920.21|4920.21|4920.26|4920.26|4918.99|4918.99|0
1622187530000|2021-05-28 07:38:50|4920.93|4920.93|4921.16|4921.16|4921.16|4921.16|4920.93|4920.93|0
1622187540000|2021-05-28 07:39:00|4921.13|4921.13|4921.35|4921.35|4921.35|4921.35|4920.62|4920.62|0
1622187550000|2021-05-28 07:39:10|4921.33|4921.33|4920.9|4920.9|4921.33|4921.33|4920.9|4920.9|0
1622187560000|2021-05-28 07:39:20|4921.19|4921.19|4921.46|4921.46|4921.46|4921.46|4921.17|4921.17|0
1622187570000|2021-05-28 07:39:30|4921.9|4921.9|4921.53|4921.53|4921.9|4921.9|4921.25|4921.25|0
1622187580000|2021-05-28 07:39:40|4921.82|4921.82|4922.06|4922.06|4922.06|4922.06|4921.82|4921.82|0
1622187590000|2021-05-28 07:39:50|4921.85|4921.85|4921.08|4921.08|4921.85|4921.85|4920.79|4920.79|0
1622187600000|2021-05-28 07:40:00|4921.37|4921.37|4922.16|4922.16|4922.45|4922.45|4921.37|4921.37|0
1622187610000|2021-05-28 07:40:10|4921.87|4921.87|4921.87|4921.87|4921.87|4921.87|4921.87|4921.87|0
1622187620000|2021-05-28 07:40:20|4923.31|4923.31|4923.6|4923.6|4923.6|4923.6|4923.31|4923.31|0
1622187630000|2021-05-28 07:40:30|4923.31|4923.31|4922.45|4922.45|4923.31|4923.31|4922.45|4922.45|0
1622187640000|2021-05-28 07:40:40|4922.16|4922.16|4922.16|4922.16|4922.16|4922.16|4922.16|4922.16|0
1622187650000|2021-05-28 07:40:50|4922.45|4922.45|4922.45|4922.45|4922.45|4922.45|4922.45|4922.45|0
1622187660000|2021-05-28 07:41:00|4922.74|4922.74|4923.46|4923.46|4923.46|4923.46|4922.74|4922.74|0
1622187670000|2021-05-28 07:41:10|4923.17|4923.17|4923.11|4923.11|4923.17|4923.17|4923.11|4923.11|0
1622187680000|2021-05-28 07:41:20|4923.68|4923.68|4924.83|4924.83|4924.83|4924.83|4923.68|4923.68|0
1622187690000|2021-05-28 07:41:30|4925.41|4925.41|4926.56|4926.56|4926.56|4926.56|4925.41|4925.41|0
1622187700000|2021-05-28 07:41:40|4926.85|4926.85|4927.47|4927.47|4927.47|4927.47|4926.56|4926.56|0
1622187720000|2021-05-28 07:42:00|4927.18|4927.18|4928.17|4928.17|4928.46|4928.46|4927.18|4927.18|0
1622187730000|2021-05-28 07:42:10|4928.75|4928.75|4928.73|4928.73|4929.02|4929.02|4928.73|4928.73|0
1622187740000|2021-05-28 07:42:20|4928.23|4928.23|4927.94|4927.94|4928.23|4928.23|4927.94|4927.94|0
1622187750000|2021-05-28 07:42:30|4928.52|4928.52|4929.79|4929.79|4929.79|4929.79|4928.52|4928.52|0
1622187770000|2021-05-28 07:42:50|4930.37|4930.37|4930.37|4930.37|4930.37|4930.37|4930.37|4930.37|0
1622187780000|2021-05-28 07:43:00|4930.94|4930.94|4931.81|4931.81|4931.81|4931.81|4930.94|4930.94|0
1622187790000|2021-05-28 07:43:10|4931.75|4931.75|4932.52|4932.52|4932.52|4932.52|4931.75|4931.75|0
1622187810000|2021-05-28 07:43:30|4932.81|4932.81|4932.25|4932.25|4932.81|4932.81|4932.25|4932.25|0
1622187820000|2021-05-28 07:43:40|4931.56|4931.56|4931.85|4931.85|4931.85|4931.85|4931.56|4931.56|0
1622187830000|2021-05-28 07:43:50|4931.56|4931.56|4931.85|4931.85|4931.85|4931.85|4931.56|4931.56|0
1622187840000|2021-05-28 07:44:00|4931.32|4931.32|4931.32|4931.32|4931.32|4931.32|4931.32|4931.32|0
1622187850000|2021-05-28 07:44:10|4931.03|4931.03|4931.03|4931.03|4931.03|4931.03|4931.03|4931.03|0
1622187860000|2021-05-28 07:44:20|4931.32|4931.32|4931.56|4931.56|4931.56|4931.56|4931.32|4931.32|0
1622187870000|2021-05-28 07:44:30|4931.85|4931.85|4931.85|4931.85|4931.85|4931.85|4931.85|4931.85|0
1622187890000|2021-05-28 07:44:50|4932.5|4932.5|4932.5|4932.5|4932.5|4932.5|4932.21|4932.21|0
1622187900000|2021-05-28 07:45:00|4933.21|4933.21|4933.08|4933.08|4933.21|4933.21|4932.9|4932.9|0
1622187910000|2021-05-28 07:45:10|4932.86|4932.86|4932.86|4932.86|4932.86|4932.86|4932.86|4932.86|0
1622187920000|2021-05-28 07:45:20|4933.34|4933.34|4933.99|4933.99|4933.99|4933.99|4933.34|4933.34|0
1622187940000|2021-05-28 07:45:40|4934.27|4934.27|4934.51|4934.51|4934.51|4934.51|4934.27|4934.27|0
1622187950000|2021-05-28 07:45:50|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|4934.8|0
1622187960000|2021-05-28 07:46:00|4934.32|4934.32|4934.61|4934.61|4934.61|4934.61|4934.32|4934.32|0
1622187980000|2021-05-28 07:46:20|4934.9|4934.9|4934.74|4934.74|4934.96|4934.96|4934.74|4934.74|0
1622187990000|2021-05-28 07:46:30|4934.46|4934.46|4934.46|4934.46|4934.46|4934.46|4934.46|4934.46|0
1622188010000|2021-05-28 07:46:50|4934.51|4934.51|4934.51|4934.51|4934.51|4934.51|4934.51|4934.51|0
1622188020000|2021-05-28 07:47:00|4934.73|4934.73|4935.47|4935.47|4935.69|4935.69|4934.73|4934.73|0
1622188030000|2021-05-28 07:47:10|4935.41|4935.41|4935.41|4935.41|4935.41|4935.41|4935.41|4935.41|0
1622188040000|2021-05-28 07:47:20|4935.7|4935.7|4935.7|4935.7|4935.7|4935.7|4935.7|4935.7|0
1622188050000|2021-05-28 07:47:30|4935.41|4935.41|4934.98|4934.98|4935.41|4935.41|4934.98|4934.98|0
1622188060000|2021-05-28 07:47:40|4934.4|4934.4|4934.4|4934.4|4934.4|4934.4|4934.4|4934.4|0
1622188070000|2021-05-28 07:47:50|4933.92|4933.92|4934.17|4934.17|4934.21|4934.21|4933.92|4933.92|0
1622188080000|2021-05-28 07:48:00|4934.89|4934.89|4935.32|4935.32|4935.32|4935.32|4934.89|4934.89|0
1622188090000|2021-05-28 07:48:10|4935.8|4935.8|4936.38|4936.38|4936.86|4936.86|4935.8|4935.8|0
1622188100000|2021-05-28 07:48:20|4936.09|4936.09|4935.78|4935.78|4936.52|4936.52|4935.78|4935.78|0
1622188110000|2021-05-28 07:48:30|4935.99|4935.99|4935.99|4935.99|4935.99|4935.99|4935.99|4935.99|0
1622188120000|2021-05-28 07:48:40|4935.97|4935.97|4935.97|4935.97|4935.97|4935.97|4935.97|4935.97|0
1622188130000|2021-05-28 07:48:50|4935.76|4935.76|4935.77|4935.77|4936.05|4936.05|4935.76|4935.76|0
1622188140000|2021-05-28 07:49:00|4935.8|4935.8|4935.82|4935.82|4935.82|4935.82|4935.8|4935.8|0
1622188150000|2021-05-28 07:49:10|4935.79|4935.79|4935.14|4935.14|4935.79|4935.79|4935.14|4935.14|0
1622188160000|2021-05-28 07:49:20|4935.12|4935.12|4935.12|4935.12|4935.12|4935.12|4935.12|4935.12|0
1622188170000|2021-05-28 07:49:30|4935.18|4935.18|4935.18|4935.18|4935.18|4935.18|4935.18|4935.18|0
1622188180000|2021-05-28 07:49:40|4935.16|4935.16|4933.72|4933.72|4935.16|4935.16|4933.72|4933.72|0
1622188190000|2021-05-28 07:49:50|4933|4933|4932.93|4932.93|4933.21|4933.21|4932.93|4932.93|0
1622188200000|2021-05-28 07:50:00|4932.91|4932.91|4933.15|4933.15|4933.15|4933.15|4932.91|4932.91|0
1622188220000|2021-05-28 07:50:20|4932.24|4932.24|4931.66|4931.66|4932.24|4932.24|4931.66|4931.66|0
1622188230000|2021-05-28 07:50:30|4931.44|4931.44|4931.44|4931.44|4931.44|4931.44|4931.44|4931.44|0
1622188240000|2021-05-28 07:50:40|4930.72|4930.72|4930.36|4930.36|4930.72|4930.72|4930.36|4930.36|0
1622188260000|2021-05-28 07:51:00|4929.71|4929.71|4929.71|4929.71|4929.71|4929.71|4929.71|4929.71|0
1622188270000|2021-05-28 07:51:10|4930.21|4930.21|4929.93|4929.93|4930.21|4930.21|4929.93|4929.93|0
1622188280000|2021-05-28 07:51:20|4929.64|4929.64|4929.64|4929.64|4929.64|4929.64|4929.64|4929.64|0
1622188310000|2021-05-28 07:51:50|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|4929.06|0
1622188330000|2021-05-28 07:52:10|4928.63|4928.63|4928.48|4928.48|4928.7|4928.7|4928.41|4928.41|0
1622188340000|2021-05-28 07:52:20|4928|4928|4928.29|4928.29|4928.29|4928.29|4928|4928|0
1622188350000|2021-05-28 07:52:30|4928.41|4928.41|4927.54|4927.54|4928.41|4928.41|4927.54|4927.54|0
1622188360000|2021-05-28 07:52:40|4927.25|4927.25|4927.25|4927.25|4927.25|4927.25|4927.25|4927.25|0
1622188370000|2021-05-28 07:52:50|4927.04|4927.04|4925.98|4925.98|4927.04|4927.04|4925.98|4925.98|0
1622188380000|2021-05-28 07:53:00|4926.56|4926.56|4926.56|4926.56|4926.56|4926.56|4926.56|4926.56|0
1622188390000|2021-05-28 07:53:10|4926.78|4926.78|4927.83|4927.83|4927.83|4927.83|4926.78|4926.78|0
1622188400000|2021-05-28 07:53:20|4927.59|4927.59|4927.59|4927.59|4927.59|4927.59|4927.57|4927.57|0
1622188420000|2021-05-28 07:53:40|4927.3|4927.3|4926.86|4926.86|4927.3|4927.3|4926.86|4926.86|0
1622188430000|2021-05-28 07:53:50|4926.17|4926.17|4926.17|4926.17|4926.17|4926.17|4926.17|4926.17|0
1622188440000|2021-05-28 07:54:00|4926.22|4926.22|4928.55|4928.55|4928.55|4928.55|4926.22|4926.22|0
1622188460000|2021-05-28 07:54:20|4928.65|4928.65|4929.99|4929.99|4929.99|4929.99|4928.65|4928.65|0
1622188490000|2021-05-28 07:54:50|4930.57|4930.57|4929.71|4929.71|4930.57|4930.57|4929.71|4929.71|0
1622188500000|2021-05-28 07:55:00|4930.5|4930.5|4930.5|4930.5|4930.5|4930.5|4930.5|4930.5|0
1622188510000|2021-05-28 07:55:10|4930.84|4930.84|4930.04|4930.04|4930.84|4930.84|4930.04|4930.04|0
1622188520000|2021-05-28 07:55:20|4929.75|4929.75|4929.75|4929.75|4929.75|4929.75|4929.75|4929.75|0
1622188530000|2021-05-28 07:55:30|4929.17|4929.17|4925.67|4925.67|4929.17|4929.17|4925.67|4925.67|0
1622188540000|2021-05-28 07:55:40|4925.09|4925.09|4924.59|4924.59|4925.09|4925.09|4924.59|4924.59|0
1622188550000|2021-05-28 07:55:50|4925.17|4925.17|4924.95|4924.95|4925.17|4925.17|4924.95|4924.95|0
1622188560000|2021-05-28 07:56:00|4925.82|4925.82|4925.31|4925.31|4925.82|4925.82|4924.73|4924.73|0
1622188570000|2021-05-28 07:56:10|4925.02|4925.02|4925.02|4925.02|4925.02|4925.02|4925.02|4925.02|0
1622188600000|2021-05-28 07:56:40|4924.59|4924.59|4924.57|4924.57|4924.59|4924.59|4924.57|4924.57|0
1622188610000|2021-05-28 07:56:50|4924.86|4924.86|4924.86|4924.86|4924.86|4924.86|4924.86|4924.86|0
1622188620000|2021-05-28 07:57:00|4925.15|4925.15|4925.17|4925.17|4925.17|4925.17|4925.15|4925.15|0
1622188630000|2021-05-28 07:57:10|4925.38|4925.38|4925.38|4925.38|4925.38|4925.38|4925.38|4925.38|0
1622188640000|2021-05-28 07:57:20|4924.72|4924.72|4925.49|4925.49|4925.49|4925.49|4924.72|4924.72|0
1622188650000|2021-05-28 07:57:30|4924.91|4924.91|4924.91|4924.91|4924.91|4924.91|4924.91|4924.91|0
1622188670000|2021-05-28 07:57:50|4924.67|4924.67|4923.38|4923.38|4924.67|4924.67|4923.38|4923.38|0
1622188680000|2021-05-28 07:58:00|4923.16|4923.16|4923.16|4923.16|4923.16|4923.16|4923.16|4923.16|0
1622188690000|2021-05-28 07:58:10|4923.14|4923.14|4923.72|4923.72|4923.72|4923.72|4923.14|4923.14|0
1622188710000|2021-05-28 07:58:30|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|4923.86|0
1622188740000|2021-05-28 07:59:00|4924.44|4924.44|4923.86|4923.86|4924.44|4924.44|4923.86|4923.86|0
1622188750000|2021-05-28 07:59:10|4923.92|4923.92|4921.97|4921.97|4923.92|4923.92|4921.97|4921.97|0
1622188760000|2021-05-28 07:59:20|4921.54|4921.54|4921.78|4921.78|4921.78|4921.78|4921.54|4921.54|0
1622188770000|2021-05-28 07:59:30|4921.74|4921.74|4921.7|4921.7|4921.74|4921.74|4921.7|4921.7|0
1622188790000|2021-05-28 07:59:50|4921.99|4921.99|4921.99|4921.99|4921.99|4921.99|4921.99|4921.99|0
1622188800000|2021-05-28 08:00:00|4922.03|4922.03|4924.65|4924.65|4924.65|4924.65|4922.03|4922.03|0
1622188810000|2021-05-28 08:00:10|4925.32|4925.32|4924.46|4924.46|4925.32|4925.32|4924.46|4924.46|0
1622188820000|2021-05-28 08:00:20|4924.17|4924.17|4923.04|4923.04|4924.17|4924.17|4923.04|4923.04|0
1622188830000|2021-05-28 08:00:30|4923.12|4923.12|4923.12|4923.12|4923.12|4923.12|4923.12|4923.12|0
1622188850000|2021-05-28 08:00:50|4923.84|4923.84|4924.61|4924.61|4924.61|4924.61|4923.84|4923.84|0
1622188860000|2021-05-28 08:01:00|4924.03|4924.03|4923.25|4923.25|4924.26|4924.26|4923.25|4923.25|0
1622188870000|2021-05-28 08:01:10|4922.77|4922.77|4923.06|4923.06|4923.35|4923.35|4922.77|4922.77|0
1622188880000|2021-05-28 08:01:20|4923.78|4923.78|4923.78|4923.78|4923.78|4923.78|4923.78|4923.78|0
1622188890000|2021-05-28 08:01:30|4924.36|4924.36|4925.75|4925.75|4926.04|4926.04|4924.36|4924.36|0
1622188900000|2021-05-28 08:01:40|4924.88|4924.88|4924.6|4924.6|4924.88|4924.88|4924.6|4924.6|0
1622188920000|2021-05-28 08:02:00|4924.31|4924.31|4923.54|4923.54|4924.5|4924.5|4923.54|4923.54|0
1622188930000|2021-05-28 08:02:10|4924.36|4924.36|4923.99|4923.99|4924.57|4924.57|4923.99|4923.99|0
1622188940000|2021-05-28 08:02:20|4924.21|4924.21|4924.5|4924.5|4924.5|4924.5|4924.21|4924.21|0
1622188960000|2021-05-28 08:02:40|4924.07|4924.07|4924.07|4924.07|4924.64|4924.64|4924.07|4924.07|0
1622188970000|2021-05-28 08:02:50|4923.78|4923.78|4922.04|4922.04|4923.78|4923.78|4922.04|4922.04|0
1622188980000|2021-05-28 08:03:00|4922.06|4922.06|4921.82|4921.82|4922.06|4922.06|4921.82|4921.82|0
1622188990000|2021-05-28 08:03:10|4921.58|4921.58|4921.26|4921.26|4921.58|4921.58|4921.26|4921.26|0
1622189000000|2021-05-28 08:03:20|4922.13|4922.13|4921.53|4921.53|4923.11|4923.11|4921.53|4921.53|0
1622189010000|2021-05-28 08:03:30|4921.82|4921.82|4921.38|4921.38|4921.84|4921.84|4921.38|4921.38|0
1622189020000|2021-05-28 08:03:40|4920.91|4920.91|4920.33|4920.33|4920.91|4920.91|4920.11|4920.11|0
1622189030000|2021-05-28 08:03:50|4920.29|4920.29|4919.62|4919.62|4920.29|4920.29|4919.62|4919.62|0
1622189050000|2021-05-28 08:04:10|4920.2|4920.2|4920.2|4920.2|4920.2|4920.2|4920.2|4920.2|0
1622189060000|2021-05-28 08:04:20|4920.18|4920.18|4917.84|4917.84|4920.18|4920.18|4917.84|4917.84|0
1622189070000|2021-05-28 08:04:30|4918.08|4918.08|4918.9|4918.9|4918.9|4918.9|4918.08|4918.08|0
1622189080000|2021-05-28 08:04:40|4919.33|4919.33|4918.85|4918.85|4919.33|4919.33|4918.85|4918.85|0
1622189100000|2021-05-28 08:05:00|4918.06|4918.06|4917.82|4917.82|4918.06|4918.06|4917.82|4917.82|0
1622189110000|2021-05-28 08:05:10|4918.11|4918.11|4917.24|4917.24|4918.11|4918.11|4917.24|4917.24|0
1622189130000|2021-05-28 08:05:30|4917.03|4917.03|4916.79|4916.79|4917.03|4917.03|4916.79|4916.79|0
1622189160000|2021-05-28 08:06:00|4916.5|4916.5|4916|4916|4916.5|4916.5|4915.76|4915.76|0
1622189170000|2021-05-28 08:06:10|4915.42|4915.42|4915.9|4915.9|4915.9|4915.9|4915.42|4915.42|0
1622189190000|2021-05-28 08:06:30|4916.47|4916.47|4915.9|4915.9|4916.47|4916.47|4915.9|4915.9|0
1622189210000|2021-05-28 08:06:50|4916.13|4916.13|4916.09|4916.09|4916.13|4916.13|4916.09|4916.09|0
1622189220000|2021-05-28 08:07:00|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|0
1622189230000|2021-05-28 08:07:10|4918.15|4918.15|4918.17|4918.17|4918.17|4918.17|4918.15|4918.15|0
1622189240000|2021-05-28 08:07:20|4918.41|4918.41|4917.93|4917.93|4918.41|4918.41|4917.93|4917.93|0
1622189250000|2021-05-28 08:07:30|4919.67|4919.67|4919.91|4919.91|4919.91|4919.91|4919.67|4919.67|0
1622189260000|2021-05-28 08:07:40|4920.2|4920.2|4920.65|4920.65|4920.65|4920.65|4920.2|4920.2|0
1622189270000|2021-05-28 08:07:50|4920.36|4920.36|4921.05|4921.05|4921.63|4921.63|4920.36|4920.36|0
1622189280000|2021-05-28 08:08:00|4920.81|4920.81|4920.85|4920.85|4921.13|4921.13|4920.52|4920.52|0
1622189300000|2021-05-28 08:08:20|4921.32|4921.32|4921.61|4921.61|4921.9|4921.9|4921.32|4921.32|0
1622189310000|2021-05-28 08:08:30|4921.32|4921.32|4921.32|4921.32|4921.32|4921.32|4921.32|4921.32|0
1622189320000|2021-05-28 08:08:40|4921.25|4921.25|4921.25|4921.25|4921.25|4921.25|4921.25|4921.25|0
1622189350000|2021-05-28 08:09:10|4920.39|4920.39|4919.81|4919.81|4920.39|4920.39|4919.81|4919.81|0
1622189360000|2021-05-28 08:09:20|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|0
1622189370000|2021-05-28 08:09:30|4919.38|4919.38|4919.38|4919.38|4919.38|4919.38|4919.38|4919.38|0
1622189390000|2021-05-28 08:09:50|4919.67|4919.67|4919.38|4919.38|4919.67|4919.67|4919.38|4919.38|0
1622189400000|2021-05-28 08:10:00|4919.6|4919.6|4919.6|4919.6|4919.6|4919.6|4919.6|4919.6|0
1622189410000|2021-05-28 08:10:10|4919.31|4919.31|4917.72|4917.72|4919.31|4919.31|4917.72|4917.72|0
1622189420000|2021-05-28 08:10:20|4917.7|4917.7|4917.46|4917.46|4917.7|4917.7|4916.98|4916.98|0
1622189440000|2021-05-28 08:10:40|4917.22|4917.22|4918.04|4918.04|4918.04|4918.04|4917.22|4917.22|0
1622189450000|2021-05-28 08:10:50|4917.61|4917.61|4917.61|4917.61|4917.61|4917.61|4917.61|4917.61|0
1622189460000|2021-05-28 08:11:00|4917.03|4917.03|4917.36|4917.36|4917.61|4917.61|4917.03|4917.03|0
1622189490000|2021-05-28 08:11:30|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|4917.57|0
1622189500000|2021-05-28 08:11:40|4917.86|4917.86|4917.57|4917.57|4917.86|4917.86|4917.57|4917.57|0
1622189510000|2021-05-28 08:11:50|4917.36|4917.36|4915.9|4915.9|4917.36|4917.36|4915.9|4915.9|0
1622189530000|2021-05-28 08:12:10|4915.61|4915.61|4914.62|4914.62|4915.61|4915.61|4914.62|4914.62|0
1622189540000|2021-05-28 08:12:20|4914.33|4914.33|4914.33|4914.33|4914.33|4914.33|4914.33|4914.33|0
1622189550000|2021-05-28 08:12:30|4913.31|4913.31|4911.17|4911.17|4913.31|4913.31|4911.17|4911.17|0
1622189560000|2021-05-28 08:12:40|4911.15|4911.15|4910.86|4910.86|4911.15|4911.15|4910.86|4910.86|0
1622189570000|2021-05-28 08:12:50|4911.8|4911.8|4911.51|4911.51|4911.8|4911.8|4911.51|4911.51|0
1622189580000|2021-05-28 08:13:00|4911.99|4911.99|4913.04|4913.04|4913.04|4913.04|4911.99|4911.99|0
1622189610000|2021-05-28 08:13:30|4913.33|4913.33|4912.68|4912.68|4913.33|4913.33|4912.39|4912.39|0
1622189630000|2021-05-28 08:13:50|4912.97|4912.97|4912.97|4912.97|4912.97|4912.97|4912.97|4912.97|0
1622189640000|2021-05-28 08:14:00|4912.68|4912.68|4913.64|4913.64|4913.64|4913.64|4912.55|4912.55|0
1622189650000|2021-05-28 08:14:10|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|0
1622189660000|2021-05-28 08:14:20|4913.27|4913.27|4914.43|4914.43|4914.43|4914.43|4913.27|4913.27|0
1622189670000|2021-05-28 08:14:30|4914.47|4914.47|4914.47|4914.47|4914.47|4914.47|4914.47|4914.47|0
1622189680000|2021-05-28 08:14:40|4915.43|4915.43|4914.56|4914.56|4915.43|4915.43|4914.56|4914.56|0
1622189690000|2021-05-28 08:14:50|4914.85|4914.85|4914.49|4914.49|4914.85|4914.85|4914.27|4914.27|0
1622189700000|2021-05-28 08:15:00|4915.06|4915.06|4915.06|4915.06|4915.06|4915.06|4914.78|4914.78|0
1622189710000|2021-05-28 08:15:10|4914.78|4914.78|4914.74|4914.74|4914.98|4914.98|4914.53|4914.53|0
1622189720000|2021-05-28 08:15:20|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|0
1622189730000|2021-05-28 08:15:30|4914.74|4914.74|4915.51|4915.51|4916.09|4916.09|4914.74|4914.74|0
1622189740000|2021-05-28 08:15:40|4915.29|4915.29|4912.58|4912.58|4915.29|4915.29|4912.58|4912.58|0
1622189750000|2021-05-28 08:15:50|4912.54|4912.54|4911.82|4911.82|4912.54|4912.54|4911.82|4911.82|0
1622189760000|2021-05-28 08:16:00|4910.59|4910.59|4911.41|4911.41|4911.41|4911.41|4910.59|4910.59|0
1622189770000|2021-05-28 08:16:10|4911.7|4911.7|4911.7|4911.7|4911.7|4911.7|4911.41|4911.41|0
1622189780000|2021-05-28 08:16:20|4912.18|4912.18|4912.75|4912.75|4913.04|4913.04|4912.18|4912.18|0
1622189790000|2021-05-28 08:16:30|4912.17|4912.17|4912.61|4912.61|4912.9|4912.9|4912.17|4912.17|0
1622189800000|2021-05-28 08:16:40|4912.39|4912.39|4912.92|4912.92|4912.92|4912.92|4912.39|4912.39|0
1622189810000|2021-05-28 08:16:50|4912.63|4912.63|4912.34|4912.34|4912.63|4912.63|4912.34|4912.34|0
1622189820000|2021-05-28 08:17:00|4912.05|4912.05|4912.34|4912.34|4912.34|4912.34|4912.05|4912.05|0
1622189830000|2021-05-28 08:17:10|4911.91|4911.91|4911.21|4911.21|4911.91|4911.91|4911.21|4911.21|0
1622189840000|2021-05-28 08:17:20|4911.5|4911.5|4911.21|4911.21|4911.5|4911.5|4911.21|4911.21|0
1622189850000|2021-05-28 08:17:30|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|0
1622189890000|2021-05-28 08:18:10|4911.39|4911.39|4911.39|4911.39|4911.39|4911.39|4911.39|4911.39|0
1622189900000|2021-05-28 08:18:20|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|0
1622189910000|2021-05-28 08:18:30|4911.46|4911.46|4911.46|4911.46|4911.46|4911.46|4911.46|4911.46|0
1622189920000|2021-05-28 08:18:40|4911.75|4911.75|4910.48|4910.48|4911.75|4911.75|4910.48|4910.48|0
1622189930000|2021-05-28 08:18:50|4910.77|4910.77|4910.72|4910.72|4910.77|4910.77|4910.48|4910.48|0
1622189940000|2021-05-28 08:19:00|4910.43|4910.43|4910|4910|4910.43|4910.43|4910|4910|0
1622189950000|2021-05-28 08:19:10|4909.76|4909.76|4909.76|4909.76|4909.76|4909.76|4909.76|4909.76|0
1622189970000|2021-05-28 08:19:30|4910.05|4910.05|4910.05|4910.05|4910.05|4910.05|4910.05|4910.05|0
1622189980000|2021-05-28 08:19:40|4909.81|4909.81|4909.23|4909.23|4909.81|4909.81|4909.23|4909.23|0
1622189990000|2021-05-28 08:19:50|4909.17|4909.17|4907.68|4907.68|4909.75|4909.75|4907.68|4907.68|0
1622190000000|2021-05-28 08:20:00|4907.44|4907.44|4907.22|4907.22|4907.44|4907.44|4907.2|4907.2|0
1622190010000|2021-05-28 08:20:10|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|4908.33|0
1622190020000|2021-05-28 08:20:20|4908.04|4908.04|4907.06|4907.06|4908.04|4908.04|4907.06|4907.06|0
1622190030000|2021-05-28 08:20:30|4906.77|4906.77|4905.53|4905.53|4906.77|4906.77|4905.53|4905.53|0
1622190040000|2021-05-28 08:20:40|4905.24|4905.24|4905|4905|4905.24|4905.24|4905|4905|0
1622190050000|2021-05-28 08:20:50|4904.79|4904.79|4904.71|4904.71|4905|4905|4904.71|4904.71|0
1622190060000|2021-05-28 08:21:00|4905.87|4905.87|4906.56|4906.56|4906.56|4906.56|4905.87|4905.87|0
1622190080000|2021-05-28 08:21:20|4905.98|4905.98|4906.27|4906.27|4906.56|4906.56|4905.98|4905.98|0
1622190090000|2021-05-28 08:21:30|4906.23|4906.23|4907.12|4907.12|4907.12|4907.12|4905.65|4905.65|0
1622190100000|2021-05-28 08:21:40|4907.59|4907.59|4908.23|4908.23|4908.52|4908.52|4907.59|4907.59|0
1622190110000|2021-05-28 08:21:50|4908.52|4908.52|4908.52|4908.52|4908.52|4908.52|4908.52|4908.52|0
1622190120000|2021-05-28 08:22:00|4908.73|4908.73|4907.58|4907.58|4909.02|4909.02|4907.58|4907.58|0
1622190130000|2021-05-28 08:22:10|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|4907.34|0
1622190140000|2021-05-28 08:22:20|4907.55|4907.55|4907.79|4907.79|4907.84|4907.84|4907.55|4907.55|0
1622190150000|2021-05-28 08:22:30|4907.32|4907.32|4907.1|4907.1|4907.32|4907.32|4907.1|4907.1|0
1622190160000|2021-05-28 08:22:40|4907.17|4907.17|4907.22|4907.22|4907.51|4907.51|4906.88|4906.88|0
1622190170000|2021-05-28 08:22:50|4908.28|4908.28|4908.04|4908.04|4908.28|4908.28|4908.04|4908.04|0
1622190180000|2021-05-28 08:23:00|4908.47|4908.47|4908.47|4908.47|4908.47|4908.47|4908.47|4908.47|0
1622190190000|2021-05-28 08:23:10|4908.25|4908.25|4907.97|4907.97|4908.25|4908.25|4907.68|4907.68|0
1622190200000|2021-05-28 08:23:20|4908.25|4908.25|4908.25|4908.25|4908.83|4908.83|4908.25|4908.25|0
1622190210000|2021-05-28 08:23:30|4908.83|4908.83|4908.83|4908.83|4908.83|4908.83|4908.83|4908.83|0
1622190230000|2021-05-28 08:23:50|4909.07|4909.07|4908.83|4908.83|4909.07|4909.07|4908.83|4908.83|0
1622190240000|2021-05-28 08:24:00|4909.12|4909.12|4909.98|4909.98|4909.98|4909.98|4909.12|4909.12|0
1622190250000|2021-05-28 08:24:10|4909.74|4909.74|4909.17|4909.17|4909.74|4909.74|4909.16|4909.16|0
1622190280000|2021-05-28 08:24:40|4909.39|4909.39|4909.68|4909.68|4909.97|4909.97|4909.39|4909.39|0
1622190290000|2021-05-28 08:24:50|4909.64|4909.64|4910.1|4910.1|4910.1|4910.1|4909.64|4909.64|0
1622190300000|2021-05-28 08:25:00|4910.38|4910.38|4910.1|4910.1|4910.38|4910.38|4910.1|4910.1|0
1622190310000|2021-05-28 08:25:10|4909.62|4909.62|4909.62|4909.62|4909.62|4909.62|4909.62|4909.62|0
1622190320000|2021-05-28 08:25:20|4910.1|4910.1|4910.1|4910.1|4910.1|4910.1|4910.1|4910.1|0
1622190330000|2021-05-28 08:25:30|4909.81|4909.81|4908.87|4908.87|4910.38|4910.38|4908.87|4908.87|0
1622190350000|2021-05-28 08:25:50|4909.11|4909.11|4909.06|4909.06|4909.11|4909.11|4908.82|4908.82|0
1622190360000|2021-05-28 08:26:00|4909.28|4909.28|4909.57|4909.57|4909.57|4909.57|4909.28|4909.28|0
1622190370000|2021-05-28 08:26:10|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|4909.55|0
1622190380000|2021-05-28 08:26:20|4909.53|4909.53|4908.72|4908.72|4909.53|4909.53|4908.72|4908.72|0
1622190390000|2021-05-28 08:26:30|4908.69|4908.69|4908.69|4908.69|4908.69|4908.69|4908.45|4908.45|0
1622190400000|2021-05-28 08:26:40|4908.11|4908.11|4907.82|4907.82|4908.11|4908.11|4907.82|4907.82|0
1622190410000|2021-05-28 08:26:50|4907.58|4907.58|4907.58|4907.58|4907.58|4907.58|4907.58|4907.58|0
1622190420000|2021-05-28 08:27:00|4908.16|4908.16|4906.61|4906.61|4908.16|4908.16|4906.61|4906.61|0
1622190430000|2021-05-28 08:27:10|4906.39|4906.39|4906.36|4906.36|4906.39|4906.39|4906.36|4906.36|0
1622190460000|2021-05-28 08:27:40|4906.07|4906.07|4905.78|4905.78|4906.07|4906.07|4905.78|4905.78|0
1622190480000|2021-05-28 08:28:00|4905.49|4905.49|4906.45|4906.45|4906.69|4906.69|4905.49|4905.49|0
1622190500000|2021-05-28 08:28:20|4906.53|4906.53|4907.87|4907.87|4907.87|4907.87|4906.53|4906.53|0
1622190510000|2021-05-28 08:28:30|4908.09|4908.09|4908.09|4908.09|4908.09|4908.09|4908.09|4908.09|0
1622190520000|2021-05-28 08:28:40|4907.3|4907.3|4907.3|4907.3|4907.3|4907.3|4907.3|4907.3|0
1622190540000|2021-05-28 08:29:00|4907.87|4907.87|4907.87|4907.87|4907.87|4907.87|4907.87|4907.87|0
1622190560000|2021-05-28 08:29:20|4908.35|4908.35|4908.35|4908.35|4908.35|4908.35|4908.35|4908.35|0
1622190570000|2021-05-28 08:29:30|4908.57|4908.57|4909.84|4909.84|4909.84|4909.84|4908.57|4908.57|0
1622190580000|2021-05-28 08:29:40|4909.55|4909.55|4909.48|4909.48|4909.55|4909.55|4909.26|4909.26|0
1622190600000|2021-05-28 08:30:00|4909.02|4909.02|4908.33|4908.33|4909.02|4909.02|4908.33|4908.33|0
1622190610000|2021-05-28 08:30:10|4908.81|4908.81|4907.87|4907.87|4908.81|4908.81|4907.87|4907.87|0
1622190620000|2021-05-28 08:30:20|4908.33|4908.33|4908.9|4908.9|4908.9|4908.9|4908.33|4908.33|0
1622190650000|2021-05-28 08:30:50|4908.69|4908.69|4907.99|4907.99|4908.69|4908.69|4907.99|4907.99|0
1622190660000|2021-05-28 08:31:00|4907.42|4907.42|4907.08|4907.08|4907.65|4907.65|4907.08|4907.08|0
1622190670000|2021-05-28 08:31:10|4906.24|4906.24|4904.44|4904.44|4906.24|4906.24|4904.44|4904.44|0
1622190680000|2021-05-28 08:31:20|4904.92|4904.92|4902.98|4902.98|4904.92|4904.92|4902.98|4902.98|0
1622190690000|2021-05-28 08:31:30|4903.46|4903.46|4903.75|4903.75|4904.03|4904.03|4903.46|4903.46|0
1622190700000|2021-05-28 08:31:40|4902.81|4902.81|4901.82|4901.82|4902.81|4902.81|4901.82|4901.82|0
1622190710000|2021-05-28 08:31:50|4901.35|4901.35|4903|4903|4903|4903|4901.35|4901.35|0
1622190720000|2021-05-28 08:32:00|4902.71|4902.71|4903.69|4903.69|4903.69|4903.69|4902.47|4902.47|0
1622190740000|2021-05-28 08:32:20|4903.98|4903.98|4904.44|4904.44|4904.44|4904.44|4903.98|4903.98|0
1622190750000|2021-05-28 08:32:30|4904.65|4904.65|4904.65|4904.65|4904.65|4904.65|4904.65|4904.65|0
1622190760000|2021-05-28 08:32:40|4905.13|4905.13|4905.47|4905.47|4905.47|4905.47|4904.89|4904.89|0
1622190770000|2021-05-28 08:32:50|4905.76|4905.76|4905.71|4905.71|4905.76|4905.76|4905.47|4905.47|0
1622190780000|2021-05-28 08:33:00|4904.56|4904.56|4904.56|4904.56|4904.8|4904.8|4904.32|4904.32|0
1622190790000|2021-05-28 08:33:10|4904.8|4904.8|4905.01|4905.01|4905.01|4905.01|4904.8|4904.8|0
1622190820000|2021-05-28 08:33:40|4905.47|4905.47|4905.69|4905.69|4905.69|4905.69|4905.47|4905.47|0
1622190830000|2021-05-28 08:33:50|4905.97|4905.97|4905.4|4905.4|4905.97|4905.97|4905.4|4905.4|0
1622190840000|2021-05-28 08:34:00|4905.69|4905.69|4905.69|4905.69|4905.69|4905.69|4905.69|4905.69|0
1622190850000|2021-05-28 08:34:10|4906.96|4906.96|4906.64|4906.64|4906.96|4906.96|4906.36|4906.36|0
1622190860000|2021-05-28 08:34:20|4906.4|4906.4|4906.12|4906.12|4906.4|4906.4|4906.12|4906.12|0
1622190870000|2021-05-28 08:34:30|4906.36|4906.36|4907.18|4907.18|4907.18|4907.18|4906.36|4906.36|0
1622190880000|2021-05-28 08:34:40|4907.46|4907.46|4907.18|4907.18|4907.46|4907.46|4907.18|4907.18|0
1622190900000|2021-05-28 08:35:00|4907.46|4907.46|4906.22|4906.22|4907.46|4907.46|4905.98|4905.98|0
1622190910000|2021-05-28 08:35:10|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|4906.46|0
1622190950000|2021-05-28 08:35:50|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|4906.22|0
1622190960000|2021-05-28 08:36:00|4905.74|4905.74|4905.74|4905.74|4905.74|4905.74|4905.74|4905.74|0
1622190970000|2021-05-28 08:36:10|4905.52|4905.52|4905.52|4905.52|4905.52|4905.52|4905.52|4905.52|0
1622190990000|2021-05-28 08:36:30|4905.09|4905.09|4903.84|4903.84|4905.09|4905.09|4903.84|4903.84|0
1622191000000|2021-05-28 08:36:40|4904.06|4904.06|4903.81|4903.81|4904.06|4904.06|4903.77|4903.77|0
1622191010000|2021-05-28 08:36:50|4904.51|4904.51|4904.51|4904.51|4904.51|4904.51|4904.51|4904.51|0
1622191020000|2021-05-28 08:37:00|4904.79|4904.79|4905.04|4905.04|4905.08|4905.08|4904.51|4904.51|0
1622191040000|2021-05-28 08:37:20|4905|4905|4905.29|4905.29|4905.29|4905.29|4905|4905|0
1622191050000|2021-05-28 08:37:30|4905.53|4905.53|4905.53|4905.53|4905.53|4905.53|4905.53|4905.53|0
1622191070000|2021-05-28 08:37:50|4905.82|4905.82|4905.82|4905.82|4905.82|4905.82|4905.82|4905.82|0
1622191080000|2021-05-28 08:38:00|4905.1|4905.1|4905.1|4905.1|4905.1|4905.1|4905.1|4905.1|0
1622191090000|2021-05-28 08:38:10|4904.53|4904.53|4904.53|4904.53|4904.53|4904.53|4903.95|4903.95|0
1622191100000|2021-05-28 08:38:20|4904.51|4904.51|4904.51|4904.51|4904.8|4904.8|4904.51|4904.51|0
1622191110000|2021-05-28 08:38:30|4904.29|4904.29|4904.29|4904.29|4904.29|4904.29|4904.29|4904.29|0
1622191120000|2021-05-28 08:38:40|4904.87|4904.87|4904.58|4904.58|4904.87|4904.87|4904.58|4904.58|0
1622191130000|2021-05-28 08:38:50|4905.37|4905.37|4905.66|4905.66|4905.95|4905.95|4905.37|4905.37|0
1622191140000|2021-05-28 08:39:00|4905.95|4905.95|4905.66|4905.66|4905.95|4905.95|4905.66|4905.66|0
1622191150000|2021-05-28 08:39:10|4905.88|4905.88|4906.84|4906.84|4906.84|4906.84|4905.88|4905.88|0
1622191160000|2021-05-28 08:39:20|4907.12|4907.12|4906.84|4906.84|4907.12|4907.12|4906.84|4906.84|0
1622191170000|2021-05-28 08:39:30|4907.41|4907.41|4908.25|4908.25|4908.76|4908.76|4907.41|4907.41|0
1622191180000|2021-05-28 08:39:40|4908.9|4908.9|4909.67|4909.67|4909.67|4909.67|4908.9|4908.9|0
1622191200000|2021-05-28 08:40:00|4909.95|4909.95|4908.68|4908.68|4910.53|4910.53|4908.68|4908.68|0
1622191210000|2021-05-28 08:40:10|4908.97|4908.97|4908.54|4908.54|4908.97|4908.97|4908.54|4908.54|0
1622191230000|2021-05-28 08:40:30|4908.25|4908.25|4905.61|4905.61|4908.25|4908.25|4905.37|4905.37|0
1622191240000|2021-05-28 08:40:40|4905.37|4905.37|4905.37|4905.37|4905.37|4905.37|4905.37|4905.37|0
1622191250000|2021-05-28 08:40:50|4906.07|4906.07|4905.85|4905.85|4906.07|4906.07|4905.85|4905.85|0
1622191260000|2021-05-28 08:41:00|4905.61|4905.61|4902.54|4902.54|4905.61|4905.61|4902.54|4902.54|0
1622191270000|2021-05-28 08:41:10|4901.96|4901.96|4901.67|4901.67|4901.96|4901.96|4901.67|4901.67|0
1622191280000|2021-05-28 08:41:20|4901.19|4901.19|4902.18|4902.18|4902.18|4902.18|4901.19|4901.19|0
1622191290000|2021-05-28 08:41:30|4902.41|4902.41|4902.41|4902.41|4902.41|4902.41|4902.41|4902.41|0
1622191310000|2021-05-28 08:41:50|4903.66|4903.66|4904.24|4904.24|4904.24|4904.24|4903.66|4903.66|0
1622191320000|2021-05-28 08:42:00|4904.53|4904.53|4904.24|4904.24|4904.53|4904.53|4904.24|4904.24|0
1622191350000|2021-05-28 08:42:30|4904.53|4904.53|4903.76|4903.76|4904.53|4904.53|4903.76|4903.76|0
1622191360000|2021-05-28 08:42:40|4903.77|4903.77|4903.34|4903.34|4903.77|4903.77|4903.34|4903.34|0
1622191370000|2021-05-28 08:42:50|4902.86|4902.86|4901.61|4901.61|4902.86|4902.86|4901.61|4901.61|0
1622191380000|2021-05-28 08:43:00|4901.4|4901.4|4901.11|4901.11|4901.4|4901.4|4901.11|4901.11|0
1622191390000|2021-05-28 08:43:10|4901.64|4901.64|4901.64|4901.64|4901.92|4901.92|4901.64|4901.64|0
1622191400000|2021-05-28 08:43:20|4901.4|4901.4|4901.4|4901.4|4901.4|4901.4|4901.4|4901.4|0
1622191410000|2021-05-28 08:43:30|4901.11|4901.11|4900.57|4900.57|4901.11|4901.11|4900.49|4900.49|0
1622191430000|2021-05-28 08:43:50|4900.86|4900.86|4900.57|4900.57|4900.86|4900.86|4900.57|4900.57|0
1622191440000|2021-05-28 08:44:00|4900.28|4900.28|4900.57|4900.57|4900.57|4900.57|4900.28|4900.28|0
1622191450000|2021-05-28 08:44:10|4900.09|4900.09|4899.08|4899.08|4900.09|4900.09|4899.08|4899.08|0
1622191460000|2021-05-28 08:44:20|4898.79|4898.79|4898.55|4898.55|4898.79|4898.79|4898.55|4898.55|0
1622191470000|2021-05-28 08:44:30|4898.84|4898.84|4898.84|4898.84|4898.84|4898.84|4898.84|4898.84|0
1622191500000|2021-05-28 08:45:00|4898.26|4898.26|4898.84|4898.84|4898.84|4898.84|4898.26|4898.26|0
1622191510000|2021-05-28 08:45:10|4898.63|4898.63|4896.83|4896.83|4898.63|4898.63|4896.83|4896.83|0
1622191520000|2021-05-28 08:45:20|4897.07|4897.07|4895.58|4895.58|4897.07|4897.07|4895.58|4895.58|0
1622191530000|2021-05-28 08:45:30|4895.87|4895.87|4896.06|4896.06|4896.34|4896.34|4895.87|4895.87|0
1622191540000|2021-05-28 08:45:40|4895.77|4895.77|4896.56|4896.56|4896.56|4896.56|4895.77|4895.77|0
1622191550000|2021-05-28 08:45:50|4896.27|4896.27|4896.21|4896.21|4896.5|4896.5|4895.97|4895.97|0
1622191560000|2021-05-28 08:46:00|4896.64|4896.64|4897.46|4897.46|4897.74|4897.74|4896.64|4896.64|0
1622191570000|2021-05-28 08:46:10|4897.17|4897.17|4897.93|4897.93|4898.51|4898.51|4897.17|4897.17|0
1622191590000|2021-05-28 08:46:30|4898.8|4898.8|4898.8|4898.8|4898.8|4898.8|4898.8|4898.8|0
1622191610000|2021-05-28 08:46:50|4898.66|4898.66|4898.66|4898.66|4898.66|4898.66|4898.66|4898.66|0
1622191620000|2021-05-28 08:47:00|4898.88|4898.88|4899.48|4899.48|4899.69|4899.69|4898.88|4898.88|0
1622191630000|2021-05-28 08:47:10|4899.93|4899.93|4900.53|4900.53|4900.53|4900.53|4899.93|4899.93|0
1622191640000|2021-05-28 08:47:20|4900.05|4900.05|4900.05|4900.05|4900.05|4900.05|4900.05|4900.05|0
1622191680000|2021-05-28 08:48:00|4899.81|4899.81|4899.52|4899.52|4899.81|4899.81|4899.24|4899.24|0
1622191690000|2021-05-28 08:48:10|4899.24|4899.24|4899.24|4899.24|4899.24|4899.24|4899.24|4899.24|0
1622191700000|2021-05-28 08:48:20|4899.45|4899.45|4898.43|4898.43|4899.69|4899.69|4898.43|4898.43|0
1622191710000|2021-05-28 08:48:30|4898.14|4898.14|4898.43|4898.43|4898.43|4898.43|4898.14|4898.14|0
1622191740000|2021-05-28 08:49:00|4898.72|4898.72|4900.71|4900.71|4900.71|4900.71|4898.72|4898.72|0
1622191750000|2021-05-28 08:49:10|4900.42|4900.42|4900.42|4900.42|4900.42|4900.42|4900.42|4900.42|0
1622191810000|2021-05-28 08:50:10|4899.56|4899.56|4899.85|4899.85|4900.13|4900.13|4899.56|4899.56|0
1622191820000|2021-05-28 08:50:20|4899.56|4899.56|4898.38|4898.38|4899.56|4899.56|4898.38|4898.38|0
1622191830000|2021-05-28 08:50:30|4898.96|4898.96|4898.67|4898.67|4898.96|4898.96|4898.67|4898.67|0
1622191840000|2021-05-28 08:50:40|4898.43|4898.43|4898.39|4898.39|4898.63|4898.63|4898.39|4898.39|0
1622191850000|2021-05-28 08:50:50|4897.96|4897.96|4897.43|4897.43|4897.96|4897.96|4897.43|4897.43|0
1622191860000|2021-05-28 08:51:00|4897.67|4897.67|4897.67|4897.67|4897.67|4897.67|4897.67|4897.67|0
1622191870000|2021-05-28 08:51:10|4897.45|4897.45|4896.97|4896.97|4897.45|4897.45|4896.97|4896.97|0
1622191880000|2021-05-28 08:51:20|4896.73|4896.73|4896.73|4896.73|4896.73|4896.73|4896.73|4896.73|0
1622191890000|2021-05-28 08:51:30|4896.5|4896.5|4896.28|4896.28|4896.5|4896.5|4896.28|4896.28|0
1622191900000|2021-05-28 08:51:40|4896.52|4896.52|4896.52|4896.52|4896.52|4896.52|4896.52|4896.52|0
1622191910000|2021-05-28 08:51:50|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|4896.28|0
1622191920000|2021-05-28 08:52:00|4896.06|4896.06|4896.06|4896.06|4896.06|4896.06|4896.06|4896.06|0
1622191930000|2021-05-28 08:52:10|4896.35|4896.35|4896.79|4896.79|4896.85|4896.85|4896.35|4896.35|0
1622191940000|2021-05-28 08:52:20|4896.1|4896.1|4896.34|4896.34|4896.34|4896.34|4896.1|4896.1|0
1622191950000|2021-05-28 08:52:30|4896.1|4896.1|4896.1|4896.1|4896.1|4896.1|4896.1|4896.1|0
1622191970000|2021-05-28 08:52:50|4896.34|4896.34|4896.34|4896.34|4896.34|4896.34|4896.34|4896.34|0
1622191980000|2021-05-28 08:53:00|4896.58|4896.58|4896.58|4896.58|4896.58|4896.58|4896.58|4896.58|0
1622191990000|2021-05-28 08:53:10|4896.29|4896.29|4896.58|4896.58|4896.86|4896.86|4896.29|4896.29|0
1622192020000|2021-05-28 08:53:40|4896.47|4896.47|4896.53|4896.53|4896.53|4896.53|4896.47|4896.47|0
1622192040000|2021-05-28 08:54:00|4896.1|4896.1|4896.06|4896.06|4896.1|4896.1|4896.06|4896.06|0
1622192070000|2021-05-28 08:54:30|4895.58|4895.58|4896.06|4896.06|4896.06|4896.06|4895.58|4895.58|0
1622192090000|2021-05-28 08:54:50|4895.77|4895.77|4895.81|4895.81|4895.81|4895.81|4895.77|4895.77|0
1622192100000|2021-05-28 08:55:00|4895.85|4895.85|4895.49|4895.49|4895.85|4895.85|4895.27|4895.27|0
1622192110000|2021-05-28 08:55:10|4894.77|4894.77|4894.34|4894.34|4894.77|4894.77|4894.34|4894.34|0
1622192130000|2021-05-28 08:55:30|4894.58|4894.58|4895.15|4895.15|4895.15|4895.15|4894.58|4894.58|0
1622192140000|2021-05-28 08:55:40|4895.63|4895.63|4895.34|4895.34|4895.92|4895.92|4895.34|4895.34|0
1622192150000|2021-05-28 08:55:50|4895.1|4895.1|4894.53|4894.53|4895.39|4895.39|4894.53|4894.53|0
1622192160000|2021-05-28 08:56:00|4894.76|4894.76|4895.05|4895.05|4895.05|4895.05|4894.76|4894.76|0
1622192180000|2021-05-28 08:56:20|4895.7|4895.7|4895.7|4895.7|4895.7|4895.7|4895.7|4895.7|0
1622192190000|2021-05-28 08:56:30|4895.64|4895.64|4895.57|4895.57|4895.65|4895.65|4895.57|4895.57|0
1622192200000|2021-05-28 08:56:40|4895.33|4895.33|4895.86|4895.86|4895.91|4895.91|4895.33|4895.33|0
1622192210000|2021-05-28 08:56:50|4896.44|4896.44|4896.37|4896.37|4896.44|4896.44|4896.37|4896.37|0
1622192220000|2021-05-28 08:57:00|4896.66|4896.66|4897.09|4897.09|4897.09|4897.09|4896.66|4896.66|0
1622192230000|2021-05-28 08:57:10|4897.11|4897.11|4898.05|4898.05|4898.05|4898.05|4896.9|4896.9|0
1622192250000|2021-05-28 08:57:30|4897.81|4897.81|4897.81|4897.81|4897.81|4897.81|4897.81|4897.81|0
1622192260000|2021-05-28 08:57:40|4897.38|4897.38|4897.81|4897.81|4897.81|4897.81|4897.38|4897.38|0
1622192270000|2021-05-28 08:57:50|4898.1|4898.1|4897.88|4897.88|4898.1|4898.1|4897.88|4897.88|0
1622192280000|2021-05-28 08:58:00|4897.59|4897.59|4897.08|4897.08|4897.59|4897.59|4897.08|4897.08|0
1622192300000|2021-05-28 08:58:20|4897.11|4897.11|4897.15|4897.15|4897.15|4897.15|4897.11|4897.11|0
1622192310000|2021-05-28 08:58:30|4897.44|4897.44|4897.41|4897.41|4897.44|4897.44|4897.15|4897.15|0
1622192320000|2021-05-28 08:58:40|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|4897.44|0
1622192330000|2021-05-28 08:58:50|4897.9|4897.9|4899.57|4899.57|4899.57|4899.57|4897.9|4897.9|0
1622192340000|2021-05-28 08:59:00|4899.33|4899.33|4899.33|4899.33|4899.33|4899.33|4899.33|4899.33|0
1622192350000|2021-05-28 08:59:10|4899.1|4899.1|4899.77|4899.77|4899.77|4899.77|4899.1|4899.1|0
1622192360000|2021-05-28 08:59:20|4899.8|4899.8|4898.84|4898.84|4899.8|4899.8|4898.84|4898.84|0
1622192370000|2021-05-28 08:59:30|4898.6|4898.6|4899.02|4899.02|4899.06|4899.06|4898.6|4898.6|0
1622192380000|2021-05-28 08:59:40|4899.25|4899.25|4898.8|4898.8|4899.25|4899.25|4898.8|4898.8|0
1622192390000|2021-05-28 08:59:50|4899.02|4899.02|4900.03|4900.03|4900.03|4900.03|4899.02|4899.02|0
1622192400000|2021-05-28 09:00:00|4900.5|4900.5|4900.29|4900.29|4900.5|4900.5|4900.29|4900.29|0
1622192410000|2021-05-28 09:00:10|4900|4900|4899.76|4899.76|4900|4900|4899.76|4899.76|0
1622192420000|2021-05-28 09:00:20|4899.54|4899.54|4898.68|4898.68|4899.54|4899.54|4898.68|4898.68|0
1622192430000|2021-05-28 09:00:30|4898.7|4898.7|4899.78|4899.78|4899.78|4899.78|4898.7|4898.7|0
1622192440000|2021-05-28 09:00:40|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|4899.82|0
1622192450000|2021-05-28 09:00:50|4899.39|4899.39|4898.28|4898.28|4899.39|4899.39|4898.28|4898.28|0
1622192460000|2021-05-28 09:01:00|4897.99|4897.99|4897.78|4897.78|4897.99|4897.99|4897.78|4897.78|0
1622192470000|2021-05-28 09:01:10|4898.35|4898.35|4897.79|4897.79|4898.35|4898.35|4897.79|4897.79|0
1622192480000|2021-05-28 09:01:20|4898.08|4898.08|4898.24|4898.24|4898.24|4898.24|4897.79|4897.79|0
1622192500000|2021-05-28 09:01:40|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|4898.53|0
1622192520000|2021-05-28 09:02:00|4898.24|4898.24|4898.24|4898.24|4898.24|4898.24|4898.24|4898.24|0
1622192530000|2021-05-28 09:02:10|4898.22|4898.22|4898.17|4898.17|4899.04|4899.04|4898.17|4898.17|0
1622192550000|2021-05-28 09:02:30|4897.88|4897.88|4896.87|4896.87|4897.88|4897.88|4896.87|4896.87|0
1622192560000|2021-05-28 09:02:40|4896.61|4896.61|4896.32|4896.32|4896.61|4896.61|4896.32|4896.32|0
1622192570000|2021-05-28 09:02:50|4896.36|4896.36|4896.36|4896.36|4896.65|4896.65|4896.36|4896.36|0
1622192580000|2021-05-28 09:03:00|4896.07|4896.07|4896.31|4896.31|4896.31|4896.31|4896.07|4896.07|0
1622192590000|2021-05-28 09:03:10|4896.89|4896.89|4897.18|4897.18|4897.18|4897.18|4896.89|4896.89|0
1622192600000|2021-05-28 09:03:20|4896.89|4896.89|4896.89|4896.89|4896.89|4896.89|4896.89|4896.89|0
1622192610000|2021-05-28 09:03:30|4896.85|4896.85|4896.89|4896.89|4896.89|4896.89|4896.85|4896.85|0
1622192620000|2021-05-28 09:03:40|4898.43|4898.43|4901.01|4901.01|4902.62|4902.62|4898.43|4898.43|0
1622192630000|2021-05-28 09:03:50|4900.79|4900.79|4901.73|4901.73|4901.73|4901.73|4900.79|4900.79|0
1622192650000|2021-05-28 09:04:10|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|4902.3|0
1622192660000|2021-05-28 09:04:20|4902.52|4902.52|4903.19|4903.19|4903.19|4903.19|4902.52|4902.52|0
1622192670000|2021-05-28 09:04:30|4902.98|4902.98|4902.98|4902.98|4903.22|4903.22|4902.98|4902.98|0
1622192680000|2021-05-28 09:04:40|4902.69|4902.69|4902.69|4902.69|4902.98|4902.98|4902.69|4902.69|0
1622192700000|2021-05-28 09:05:00|4902.18|4902.18|4900.26|4900.26|4902.18|4902.18|4900.24|4900.24|0
1622192710000|2021-05-28 09:05:10|4899.78|4899.78|4900.26|4900.26|4900.26|4900.26|4899.78|4899.78|0
1622192720000|2021-05-28 09:05:20|4899.26|4899.26|4897.3|4897.3|4899.26|4899.26|4897.27|4897.27|0
1622192730000|2021-05-28 09:05:30|4898.18|4898.18|4898.18|4898.18|4898.18|4898.18|4898.18|4898.18|0
1622192740000|2021-05-28 09:05:40|4898.76|4898.76|4898.47|4898.47|4898.76|4898.76|4898.47|4898.47|0
1622192750000|2021-05-28 09:05:50|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|4899.05|0
1622192770000|2021-05-28 09:06:10|4899.34|4899.34|4900.91|4900.91|4900.91|4900.91|4899.34|4899.34|0
1622192780000|2021-05-28 09:06:20|4899.9|4899.9|4899.9|4899.9|4899.9|4899.9|4899.9|4899.9|0
1622192790000|2021-05-28 09:06:30|4899.68|4899.68|4899.68|4899.68|4899.68|4899.68|4899.68|4899.68|0
1622192810000|2021-05-28 09:06:50|4898.96|4898.96|4897.64|4897.64|4898.96|4898.96|4897.64|4897.64|0
1622192820000|2021-05-28 09:07:00|4897.19|4897.19|4895.17|4895.17|4897.19|4897.19|4895.14|4895.14|0
1622192830000|2021-05-28 09:07:10|4895.41|4895.41|4894.59|4894.59|4895.41|4895.41|4894.59|4894.59|0
1622192840000|2021-05-28 09:07:20|4895.17|4895.17|4893.44|4893.44|4895.17|4895.17|4893.44|4893.44|0
1622192850000|2021-05-28 09:07:30|4893.68|4893.68|4893.68|4893.68|4893.68|4893.68|4893.68|4893.68|0
1622192860000|2021-05-28 09:07:40|4894.48|4894.48|4896.44|4896.44|4896.44|4896.44|4894.48|4894.48|0
1622192870000|2021-05-28 09:07:50|4895.86|4895.86|4896.15|4896.15|4896.15|4896.15|4895.57|4895.57|0
1622192880000|2021-05-28 09:08:00|4896.44|4896.44|4896.73|4896.73|4896.73|4896.73|4896.44|4896.44|0
1622192900000|2021-05-28 09:08:20|4896.71|4896.71|4896.71|4896.71|4896.71|4896.71|4896.71|4896.71|0
1622192910000|2021-05-28 09:08:30|4896.43|4896.43|4895.54|4895.54|4896.43|4896.43|4895.54|4895.54|0
1622192920000|2021-05-28 09:08:40|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|4894.74|0
1622192940000|2021-05-28 09:09:00|4894.46|4894.46|4894.46|4894.46|4894.46|4894.46|4894.46|4894.46|0
1622192950000|2021-05-28 09:09:10|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|0
1622192960000|2021-05-28 09:09:20|4894.53|4894.53|4894.24|4894.24|4894.53|4894.53|4894.24|4894.24|0
1622192970000|2021-05-28 09:09:30|4893.95|4893.95|4894.24|4894.24|4894.24|4894.24|4893.95|4893.95|0
1622192980000|2021-05-28 09:09:40|4894.48|4894.48|4895.28|4895.28|4895.28|4895.28|4894.48|4894.48|0
1622192990000|2021-05-28 09:09:50|4895.56|4895.56|4896.26|4896.26|4896.26|4896.26|4895.28|4895.28|0
1622193000000|2021-05-28 09:10:00|4896.28|4896.28|4896.35|4896.35|4896.35|4896.35|4895.53|4895.53|0
1622193020000|2021-05-28 09:10:20|4896.31|4896.31|4896.02|4896.02|4896.31|4896.31|4896.02|4896.02|0
1622193030000|2021-05-28 09:10:30|4896.31|4896.31|4896.31|4896.31|4896.31|4896.31|4896.31|4896.31|0
1622193040000|2021-05-28 09:10:40|4896.6|4896.6|4896.6|4896.6|4896.6|4896.6|4896.6|4896.6|0
1622193060000|2021-05-28 09:11:00|4896.89|4896.89|4896.65|4896.65|4896.89|4896.89|4896.65|4896.65|0
1622193080000|2021-05-28 09:11:20|4896.86|4896.86|4897.38|4897.38|4897.38|4897.38|4896.86|4896.86|0
1622193090000|2021-05-28 09:11:30|4897.88|4897.88|4898.51|4898.51|4898.51|4898.51|4897.83|4897.83|0
1622193100000|2021-05-28 09:11:40|4898.8|4898.8|4898.81|4898.81|4899.38|4899.38|4898.8|4898.8|0
1622193110000|2021-05-28 09:11:50|4899.24|4899.24|4899.75|4899.75|4899.75|4899.75|4899.24|4899.24|0
1622193120000|2021-05-28 09:12:00|4899.53|4899.53|4898.77|4898.77|4899.53|4899.53|4898.77|4898.77|0
1622193150000|2021-05-28 09:12:30|4898.55|4898.55|4898.55|4898.55|4898.55|4898.55|4898.55|4898.55|0
1622193160000|2021-05-28 09:12:40|4899.13|4899.13|4899.13|4899.13|4899.13|4899.13|4899.13|4899.13|0
1622193190000|2021-05-28 09:13:10|4899.71|4899.71|4900.92|4900.92|4900.92|4900.92|4899.71|4899.71|0
1622193200000|2021-05-28 09:13:20|4901.2|4901.2|4900.97|4900.97|4901.2|4901.2|4900.97|4900.97|0
1622193210000|2021-05-28 09:13:30|4901.25|4901.25|4901.25|4901.25|4901.25|4901.25|4901.25|4901.25|0
1622193220000|2021-05-28 09:13:40|4901.47|4901.47|4901.47|4901.47|4901.47|4901.47|4901.47|4901.47|0
1622193240000|2021-05-28 09:14:00|4901.69|4901.69|4900.14|4900.14|4901.69|4901.69|4900.14|4900.14|0
1622193250000|2021-05-28 09:14:10|4900.1|4900.1|4900.1|4900.1|4900.39|4900.39|4900.1|4900.1|0
1622193260000|2021-05-28 09:14:20|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|4900.32|0
1622193270000|2021-05-28 09:14:30|4900.8|4900.8|4900.8|4900.8|4900.8|4900.8|4900.8|4900.8|0
1622193300000|2021-05-28 09:15:00|4901.66|4901.66|4900.51|4900.51|4901.66|4901.66|4900.51|4900.51|0
1622193310000|2021-05-28 09:15:10|4900.22|4900.22|4900.51|4900.51|4900.51|4900.51|4900.22|4900.22|0
1622193320000|2021-05-28 09:15:20|4900.27|4900.27|4900.27|4900.27|4900.27|4900.27|4900.27|4900.27|0
1622193330000|2021-05-28 09:15:30|4900.31|4900.31|4900.31|4900.31|4900.31|4900.31|4900.31|4900.31|0
1622193340000|2021-05-28 09:15:40|4900.09|4900.09|4900.09|4900.09|4900.09|4900.09|4900.09|4900.09|0
1622193350000|2021-05-28 09:15:50|4900.38|4900.38|4902.05|4902.05|4902.05|4902.05|4900.38|4900.38|0
1622193360000|2021-05-28 09:16:00|4902.03|4902.03|4902.08|4902.08|4902.32|4902.32|4902.03|4902.03|0
1622193370000|2021-05-28 09:16:10|4902.12|4902.12|4902.12|4902.12|4902.12|4902.12|4902.12|4902.12|0
1622193380000|2021-05-28 09:16:20|4902.34|4902.34|4902.55|4902.55|4902.55|4902.55|4902.34|4902.34|0
1622193390000|2021-05-28 09:16:30|4903.27|4903.27|4903.27|4903.27|4903.27|4903.27|4903.27|4903.27|0
1622193400000|2021-05-28 09:16:40|4902.69|4902.69|4901.98|4901.98|4902.69|4902.69|4901.98|4901.98|0
1622193430000|2021-05-28 09:17:10|4901.75|4901.75|4902.14|4902.14|4902.18|4902.18|4901.75|4901.75|0
1622193440000|2021-05-28 09:17:20|4901.85|4901.85|4901.85|4901.85|4901.85|4901.85|4901.85|4901.85|0
1622193450000|2021-05-28 09:17:30|4901.63|4901.63|4901.39|4901.39|4901.63|4901.63|4901.39|4901.39|0
1622193460000|2021-05-28 09:17:40|4901.15|4901.15|4900.1|4900.1|4901.15|4901.15|4900.1|4900.1|0
1622193470000|2021-05-28 09:17:50|4900.07|4900.07|4899.64|4899.64|4900.07|4900.07|4899.64|4899.64|0
1622193480000|2021-05-28 09:18:00|4899.35|4899.35|4899.13|4899.13|4899.64|4899.64|4899.13|4899.13|0
1622193490000|2021-05-28 09:18:10|4897.81|4897.81|4898.97|4898.97|4899.21|4899.21|4897.81|4897.81|0
1622193500000|2021-05-28 09:18:20|4899.21|4899.21|4900|4900|4900|4900|4899.21|4899.21|0
1622193510000|2021-05-28 09:18:30|4900.48|4900.48|4900.5|4900.5|4900.5|4900.5|4900.48|4900.48|0
1622193520000|2021-05-28 09:18:40|4900.46|4900.46|4900.89|4900.89|4900.89|4900.89|4900.46|4900.46|0
1622193530000|2021-05-28 09:18:50|4900.6|4900.6|4900.6|4900.6|4900.6|4900.6|4900.6|4900.6|0
1622193540000|2021-05-28 09:19:00|4900.56|4900.56|4899.98|4899.98|4900.56|4900.56|4899.98|4899.98|0
1622193560000|2021-05-28 09:19:20|4899.77|4899.77|4899.48|4899.48|4899.77|4899.77|4899.48|4899.48|0
1622193590000|2021-05-28 09:19:50|4898.83|4898.83|4899.26|4899.26|4899.26|4899.26|4898.83|4898.83|0
1622193600000|2021-05-28 09:20:00|4899.48|4899.48|4897.87|4897.87|4899.48|4899.48|4897.87|4897.87|0
1622193640000|2021-05-28 09:20:40|4898.11|4898.11|4898.09|4898.09|4898.11|4898.11|4897.87|4897.87|0
1622193650000|2021-05-28 09:20:50|4898.33|4898.33|4898.78|4898.78|4898.83|4898.83|4898.33|4898.33|0
1622193660000|2021-05-28 09:21:00|4897.87|4897.87|4898.09|4898.09|4898.09|4898.09|4897.87|4897.87|0
1622193670000|2021-05-28 09:21:10|4898.38|4898.38|4899.07|4899.07|4899.07|4899.07|4898.38|4898.38|0
1622193680000|2021-05-28 09:21:20|4899.36|4899.36|4899.33|4899.33|4899.36|4899.36|4899.33|4899.33|0
1622193690000|2021-05-28 09:21:30|4899.31|4899.31|4899.02|4899.02|4899.31|4899.31|4899.02|4899.02|0
1622193700000|2021-05-28 09:21:40|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|4899.26|0
1622193710000|2021-05-28 09:21:50|4899.04|4899.04|4899.04|4899.04|4899.04|4899.04|4899.04|4899.04|0
1622193720000|2021-05-28 09:22:00|4898.8|4898.8|4897.05|4897.05|4898.8|4898.8|4896.83|4896.83|0
1622193730000|2021-05-28 09:22:10|4897.04|4897.04|4897.04|4897.04|4897.04|4897.04|4897.04|4897.04|0
1622193740000|2021-05-28 09:22:20|4897.02|4897.02|4897.04|4897.04|4897.04|4897.04|4897.02|4897.02|0
1622193750000|2021-05-28 09:22:30|4896.8|4896.8|4896.47|4896.47|4896.8|4896.8|4896.47|4896.47|0
1622193760000|2021-05-28 09:22:40|4896.04|4896.04|4895.82|4895.82|4896.04|4896.04|4895.53|4895.53|0
1622193770000|2021-05-28 09:22:50|4895.78|4895.78|4894.69|4894.69|4895.78|4895.78|4894.69|4894.69|0
1622193780000|2021-05-28 09:23:00|4894.98|4894.98|4894.44|4894.44|4894.98|4894.98|4894.39|4894.39|0
1622193790000|2021-05-28 09:23:10|4894.15|4894.15|4895.42|4895.42|4895.42|4895.42|4894.15|4894.15|0
1622193800000|2021-05-28 09:23:20|4895.44|4895.44|4895.2|4895.2|4896.64|4896.64|4895.2|4895.2|0
1622193810000|2021-05-28 09:23:30|4894.91|4894.91|4894.62|4894.62|4894.91|4894.91|4894.62|4894.62|0
1622193840000|2021-05-28 09:24:00|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|4894.86|0
1622193850000|2021-05-28 09:24:10|4895.15|4895.15|4894.86|4894.86|4895.15|4895.15|4894.86|4894.86|0
1622193860000|2021-05-28 09:24:20|4894.38|4894.38|4894.62|4894.62|4894.91|4894.91|4894.38|4894.38|0
1622193870000|2021-05-28 09:24:30|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|4894.17|0
1622193880000|2021-05-28 09:24:40|4893.93|4893.93|4894.17|4894.17|4894.17|4894.17|4893.93|4893.93|0
1622193890000|2021-05-28 09:24:50|4894.41|4894.41|4894.26|4894.26|4894.98|4894.98|4894.26|4894.26|0
1622193900000|2021-05-28 09:25:00|4894.91|4894.91|4895.15|4895.15|4895.15|4895.15|4894.91|4894.91|0
1622193910000|2021-05-28 09:25:10|4895.73|4895.73|4895.89|4895.89|4895.89|4895.89|4895.73|4895.73|0
1622193920000|2021-05-28 09:25:20|4896.47|4896.47|4897|4897|4897|4897|4896.47|4896.47|0
1622193930000|2021-05-28 09:25:30|4896.78|4896.78|4896.49|4896.49|4896.78|4896.78|4896.49|4896.49|0
1622193960000|2021-05-28 09:26:00|4896.78|4896.78|4896.78|4896.78|4896.78|4896.78|4896.78|4896.78|0
1622193980000|2021-05-28 09:26:20|4896.49|4896.49|4896.78|4896.78|4896.78|4896.78|4896.49|4896.49|0
1622194000000|2021-05-28 09:26:40|4897.07|4897.07|4897.71|4897.71|4897.71|4897.71|4896.49|4896.49|0
1622194030000|2021-05-28 09:27:10|4897.74|4897.74|4898.03|4898.03|4898.03|4898.03|4897.74|4897.74|0
1622194040000|2021-05-28 09:27:20|4897.74|4897.74|4896.54|4896.54|4897.74|4897.74|4896.54|4896.54|0
1622194050000|2021-05-28 09:27:30|4896.83|4896.83|4896.4|4896.4|4896.83|4896.83|4896.4|4896.4|0
1622194070000|2021-05-28 09:27:50|4896.61|4896.61|4896.61|4896.61|4896.61|4896.61|4896.61|4896.61|0
1622194080000|2021-05-28 09:28:00|4896.32|4896.32|4896.11|4896.11|4896.32|4896.32|4896.11|4896.11|0
1622194090000|2021-05-28 09:28:10|4896.32|4896.32|4895.33|4895.33|4896.38|4896.38|4895.33|4895.33|0
1622194100000|2021-05-28 09:28:20|4895.62|4895.62|4896.6|4896.6|4896.6|4896.6|4895.42|4895.42|0
1622194110000|2021-05-28 09:28:30|4896.31|4896.31|4896.31|4896.31|4896.31|4896.31|4896.31|4896.31|0
1622194120000|2021-05-28 09:28:40|4896.07|4896.07|4895.35|4895.35|4896.07|4896.07|4895.35|4895.35|0
1622194130000|2021-05-28 09:28:50|4894.87|4894.87|4894.85|4894.85|4894.87|4894.87|4894.85|4894.85|0
1622194140000|2021-05-28 09:29:00|4894.87|4894.87|4894.89|4894.89|4894.89|4894.89|4894.66|4894.66|0
1622194150000|2021-05-28 09:29:10|4895.13|4895.13|4895.13|4895.13|4895.42|4895.42|4895.13|4895.13|0
1622194160000|2021-05-28 09:29:20|4895.17|4895.17|4895.17|4895.17|4895.17|4895.17|4895.17|4895.17|0
1622194180000|2021-05-28 09:29:40|4895.75|4895.75|4895.75|4895.75|4895.75|4895.75|4895.46|4895.46|0
1622194190000|2021-05-28 09:29:50|4895.46|4895.46|4895.46|4895.46|4895.46|4895.46|4895.46|4895.46|0
1622194200000|2021-05-28 09:30:00|4895.67|4895.67|4895.67|4895.67|4895.67|4895.67|4895.67|4895.67|0
1622194210000|2021-05-28 09:30:10|4895.69|4895.69|4896.28|4896.28|4896.28|4896.28|4895.69|4895.69|0
1622194220000|2021-05-28 09:30:20|4896.52|4896.52|4897.96|4897.96|4898.25|4898.25|4896.52|4896.52|0
1622194230000|2021-05-28 09:30:30|4897.5|4897.5|4897.5|4897.5|4897.5|4897.5|4897.5|4897.5|0
1622194240000|2021-05-28 09:30:40|4896.98|4896.98|4896.4|4896.4|4896.98|4896.98|4896.4|4896.4|0
1622194250000|2021-05-28 09:30:50|4896.18|4896.18|4896.18|4896.18|4896.18|4896.18|4896.18|4896.18|0
1622194280000|2021-05-28 09:31:20|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|4896.47|0
1622194290000|2021-05-28 09:31:30|4896.18|4896.18|4896.18|4896.18|4896.47|4896.47|4896.18|4896.18|0
1622194310000|2021-05-28 09:31:50|4895.89|4895.89|4895.94|4895.94|4896.47|4896.47|4895.89|4895.89|0
1622194330000|2021-05-28 09:32:10|4895.65|4895.65|4895.9|4895.9|4895.94|4895.94|4895.65|4895.65|0
1622194340000|2021-05-28 09:32:20|4895.61|4895.61|4895.59|4895.59|4895.61|4895.61|4895.37|4895.37|0
1622194350000|2021-05-28 09:32:30|4895.16|4895.16|4895.07|4895.07|4895.16|4895.16|4894.86|4894.86|0
1622194360000|2021-05-28 09:32:40|4895.36|4895.36|4895.82|4895.82|4895.82|4895.82|4895.36|4895.36|0
1622194370000|2021-05-28 09:32:50|4896.1|4896.1|4896.1|4896.1|4896.85|4896.85|4896.1|4896.1|0
1622194390000|2021-05-28 09:33:10|4896.56|4896.56|4896.8|4896.8|4896.8|4896.8|4896.56|4896.56|0
1622194400000|2021-05-28 09:33:20|4897.38|4897.38|4896.81|4896.81|4897.38|4897.38|4896.8|4896.8|0
1622194410000|2021-05-28 09:33:30|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|4896.57|0
1622194420000|2021-05-28 09:33:40|4896.61|4896.61|4897.19|4897.19|4897.19|4897.19|4896.61|4896.61|0
1622194430000|2021-05-28 09:33:50|4897.48|4897.48|4898.15|4898.15|4898.15|4898.15|4897.41|4897.41|0
1622194470000|2021-05-28 09:34:30|4897.91|4897.91|4897.91|4897.91|4897.91|4897.91|4897.91|4897.91|0
1622194480000|2021-05-28 09:34:40|4898.2|4898.2|4897.24|4897.24|4898.2|4898.2|4897.24|4897.24|0
1622194490000|2021-05-28 09:34:50|4897.03|4897.03|4897.32|4897.32|4897.32|4897.32|4897.03|4897.03|0
1622194510000|2021-05-28 09:35:10|4897.56|4897.56|4897.56|4897.56|4897.56|4897.56|4897.56|4897.56|0
1622194520000|2021-05-28 09:35:20|4897.32|4897.32|4897.08|4897.08|4897.32|4897.32|4897.08|4897.08|0
1622194530000|2021-05-28 09:35:30|4897.32|4897.32|4897.08|4897.08|4897.32|4897.32|4897.08|4897.08|0
1622194540000|2021-05-28 09:35:40|4896.79|4896.79|4895.76|4895.76|4896.79|4896.79|4895.76|4895.76|0
1622194550000|2021-05-28 09:35:50|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|4895.72|0
1622194560000|2021-05-28 09:36:00|4895.24|4895.24|4895.82|4895.82|4895.82|4895.82|4895.24|4895.24|0
1622194570000|2021-05-28 09:36:10|4895.53|4895.53|4895.82|4895.82|4895.82|4895.82|4895.53|4895.53|0
1622194580000|2021-05-28 09:36:20|4895.84|4895.84|4895.84|4895.84|4895.84|4895.84|4895.84|4895.84|0
1622194610000|2021-05-28 09:36:50|4896.12|4896.12|4896.36|4896.36|4896.36|4896.36|4896.12|4896.12|0
1622194650000|2021-05-28 09:37:30|4896.58|4896.58|4896.82|4896.82|4896.82|4896.82|4896.58|4896.58|0
1622194660000|2021-05-28 09:37:40|4896.6|4896.6|4894.66|4894.66|4896.6|4896.6|4894.66|4894.66|0
1622194670000|2021-05-28 09:37:50|4894.37|4894.37|4894.66|4894.66|4894.83|4894.83|4894.37|4894.37|0
1622194680000|2021-05-28 09:38:00|4894.42|4894.42|4895.08|4895.08|4895.08|4895.08|4894.36|4894.36|0
1622194690000|2021-05-28 09:38:10|4895.66|4895.66|4895.66|4895.66|4895.66|4895.66|4895.66|4895.66|0
1622194700000|2021-05-28 09:38:20|4895.9|4895.9|4895.9|4895.9|4895.9|4895.9|4895.9|4895.9|0
1622194710000|2021-05-28 09:38:30|4895.84|4895.84|4895.84|4895.84|4895.84|4895.84|4895.84|4895.84|0
1622194720000|2021-05-28 09:38:40|4896.08|4896.08|4896.08|4896.08|4896.08|4896.08|4896.08|4896.08|0
1622194730000|2021-05-28 09:38:50|4896.3|4896.3|4896.3|4896.3|4896.3|4896.3|4896.3|4896.3|0
1622194740000|2021-05-28 09:39:00|4897.11|4897.11|4897.11|4897.11|4897.11|4897.11|4897.11|4897.11|0
1622194770000|2021-05-28 09:39:30|4897.4|4897.4|4896.95|4896.95|4897.4|4897.4|4896.95|4896.95|0
1622194790000|2021-05-28 09:39:50|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|0
1622194800000|2021-05-28 09:40:00|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|4897.53|0
1622194820000|2021-05-28 09:40:20|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|4897.24|0
1622194830000|2021-05-28 09:40:30|4897.25|4897.25|4898.83|4898.83|4898.83|4898.83|4897.25|4897.25|0
1622194850000|2021-05-28 09:40:50|4899.46|4899.46|4899.23|4899.23|4899.46|4899.46|4899.23|4899.23|0
1622194870000|2021-05-28 09:41:10|4899.8|4899.8|4899.75|4899.75|4899.8|4899.8|4899.52|4899.52|0
1622194910000|2021-05-28 09:41:50|4900.04|4900.04|4900.04|4900.04|4900.04|4900.04|4900.04|4900.04|0
1622194920000|2021-05-28 09:42:00|4900.33|4900.33|4900.62|4900.62|4900.62|4900.62|4900.33|4900.33|0
1622194930000|2021-05-28 09:42:10|4900.91|4900.91|4899.85|4899.85|4900.91|4900.91|4899.8|4899.8|0
1622194940000|2021-05-28 09:42:20|4900.09|4900.09|4900.33|4900.33|4900.33|4900.33|4900.09|4900.09|0
1622194950000|2021-05-28 09:42:30|4901|4901|4901|4901|4901|4901|4901|4901|0
1622194970000|2021-05-28 09:42:50|4900.71|4900.71|4900.43|4900.43|4900.71|4900.71|4900.43|4900.43|0
1622194990000|2021-05-28 09:43:10|4900.71|4900.71|4900.19|4900.19|4900.71|4900.71|4900.19|4900.19|0
1622195010000|2021-05-28 09:43:30|4900.21|4900.21|4900.95|4900.95|4900.95|4900.95|4900.21|4900.21|0
1622195020000|2021-05-28 09:43:40|4901.24|4901.24|4901.53|4901.53|4901.53|4901.53|4901.24|4901.24|0
1622195030000|2021-05-28 09:43:50|4901.74|4901.74|4901.73|4901.73|4901.74|4901.74|4901.73|4901.73|0
1622195040000|2021-05-28 09:44:00|4901.97|4901.97|4902.26|4902.26|4902.55|4902.55|4901.97|4901.97|0
1622195050000|2021-05-28 09:44:10|4902.74|4902.74|4903.5|4903.5|4903.5|4903.5|4902.74|4902.74|0
1622195060000|2021-05-28 09:44:20|4904.37|4904.37|4904.39|4904.39|4904.39|4904.39|4904.37|4904.37|0
1622195070000|2021-05-28 09:44:30|4905.25|4905.25|4904.96|4904.96|4905.25|4905.25|4904.96|4904.96|0
1622195080000|2021-05-28 09:44:40|4905.61|4905.61|4905.61|4905.61|4905.61|4905.61|4905.61|4905.61|0
1622195090000|2021-05-28 09:44:50|4905.53|4905.53|4905.84|4905.84|4905.84|4905.84|4905.53|4905.53|0
1622195100000|2021-05-28 09:45:00|4905.87|4905.87|4906.88|4906.88|4907.17|4907.17|4905.86|4905.86|0
1622195110000|2021-05-28 09:45:10|4906.64|4906.64|4906.18|4906.18|4906.64|4906.64|4905.94|4905.94|0
1622195120000|2021-05-28 09:45:20|4906.14|4906.14|4906.14|4906.14|4906.14|4906.14|4906.14|4906.14|0
1622195130000|2021-05-28 09:45:30|4906.43|4906.43|4907.56|4907.56|4907.56|4907.56|4906.43|4906.43|0
1622195140000|2021-05-28 09:45:40|4907.85|4907.85|4910.44|4910.44|4910.44|4910.44|4907.85|4907.85|0
1622195150000|2021-05-28 09:45:50|4911.71|4911.71|4912.17|4912.17|4912.67|4912.67|4911.71|4911.71|0
1622195160000|2021-05-28 09:46:00|4911.93|4911.93|4912.51|4912.51|4912.51|4912.51|4911.93|4911.93|0
1622195170000|2021-05-28 09:46:10|4912.22|4912.22|4911.26|4911.26|4912.22|4912.22|4911.26|4911.26|0
1622195180000|2021-05-28 09:46:20|4911.02|4911.02|4909.7|4909.7|4911.02|4911.02|4909.7|4909.7|0
1622195190000|2021-05-28 09:46:30|4909.99|4909.99|4909.19|4909.19|4909.99|4909.99|4909.19|4909.19|0
1622195200000|2021-05-28 09:46:40|4909.43|4909.43|4909.43|4909.43|4909.43|4909.43|4909.43|4909.43|0
1622195220000|2021-05-28 09:47:00|4909.67|4909.67|4910.01|4910.01|4910.01|4910.01|4909.67|4909.67|0
1622195230000|2021-05-28 09:47:10|4909.77|4909.77|4909.94|4909.94|4910.01|4910.01|4909.48|4909.48|0
1622195240000|2021-05-28 09:47:20|4909.43|4909.43|4909.19|4909.19|4909.43|4909.43|4908.96|4908.96|0
1622195250000|2021-05-28 09:47:30|4909.17|4909.17|4909.63|4909.63|4909.63|4909.63|4909.17|4909.17|0
1622195260000|2021-05-28 09:47:40|4910.15|4910.15|4910.15|4910.15|4910.39|4910.39|4910.15|4910.15|0
1622195280000|2021-05-28 09:48:00|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|4909.68|0
1622195290000|2021-05-28 09:48:10|4910.15|4910.15|4910.59|4910.59|4910.59|4910.59|4910.15|4910.15|0
1622195300000|2021-05-28 09:48:20|4910.35|4910.35|4909.82|4909.82|4910.35|4910.35|4909.82|4909.82|0
1622195310000|2021-05-28 09:48:30|4909.34|4909.34|4909.34|4909.34|4909.34|4909.34|4909.34|4909.34|0
1622195320000|2021-05-28 09:48:40|4909.82|4909.82|4909.82|4909.82|4909.82|4909.82|4909.82|4909.82|0
1622195330000|2021-05-28 09:48:50|4910.06|4910.06|4910.06|4910.06|4910.35|4910.35|4909.77|4909.77|0
1622195340000|2021-05-28 09:49:00|4909.96|4909.96|4910.12|4910.12|4910.12|4910.12|4909.96|4909.96|0
1622195350000|2021-05-28 09:49:10|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|4910.08|0
1622195360000|2021-05-28 09:49:20|4910.06|4910.06|4909.81|4909.81|4910.06|4910.06|4909.81|4909.81|0
1622195370000|2021-05-28 09:49:30|4909.59|4909.59|4909.37|4909.37|4909.59|4909.59|4909.37|4909.37|0
1622195380000|2021-05-28 09:49:40|4909.36|4909.36|4908.82|4908.82|4909.37|4909.37|4908.58|4908.58|0
1622195390000|2021-05-28 09:49:50|4908.58|4908.58|4908.58|4908.58|4908.58|4908.58|4908.58|4908.58|0
1622195400000|2021-05-28 09:50:00|4908.35|4908.35|4908.8|4908.8|4908.8|4908.8|4906.35|4906.35|0
1622195410000|2021-05-28 09:50:10|4908.56|4908.56|4907.36|4907.36|4908.56|4908.56|4907.36|4907.36|0
1622195420000|2021-05-28 09:50:20|4906.88|4906.88|4907.58|4907.58|4907.58|4907.58|4906.88|4906.88|0
1622195430000|2021-05-28 09:50:30|4907.29|4907.29|4906.59|4906.59|4907.29|4907.29|4906.3|4906.3|0
1622195440000|2021-05-28 09:50:40|4906.63|4906.63|4906.63|4906.63|4906.63|4906.63|4906.63|4906.63|0
1622195450000|2021-05-28 09:50:50|4905.91|4905.91|4906.09|4906.09|4906.09|4906.09|4905.91|4905.91|0
1622195460000|2021-05-28 09:51:00|4906.33|4906.33|4905.08|4905.08|4906.57|4906.57|4905.08|4905.08|0
1622195470000|2021-05-28 09:51:10|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|4904.84|0
1622195480000|2021-05-28 09:51:20|4904.6|4904.6|4905.53|4905.53|4905.53|4905.53|4904.6|4904.6|0
1622195490000|2021-05-28 09:51:30|4905.77|4905.77|4905.77|4905.77|4905.77|4905.77|4905.77|4905.77|0
1622195510000|2021-05-28 09:51:50|4906.01|4906.01|4906.01|4906.01|4906.01|4906.01|4906.01|4906.01|0
1622195520000|2021-05-28 09:52:00|4906.23|4906.23|4906.47|4906.47|4906.47|4906.47|4906.23|4906.23|0
1622195540000|2021-05-28 09:52:20|4906.23|4906.23|4906.76|4906.76|4907.04|4907.04|4906.23|4906.23|0
1622195550000|2021-05-28 09:52:30|4906.47|4906.47|4906.3|4906.3|4906.47|4906.47|4906.23|4906.23|0
1622195560000|2021-05-28 09:52:40|4906.31|4906.31|4906.31|4906.31|4906.31|4906.31|4906.31|4906.31|0
1622195580000|2021-05-28 09:53:00|4906.35|4906.35|4906.49|4906.49|4906.49|4906.49|4906.2|4906.2|0
1622195590000|2021-05-28 09:53:10|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|4906.2|0
1622195600000|2021-05-28 09:53:20|4906.44|4906.44|4906.84|4906.84|4907.08|4907.08|4906.44|4906.44|0
1622195610000|2021-05-28 09:53:30|4906.55|4906.55|4905.52|4905.52|4906.84|4906.84|4905.52|4905.52|0
1622195620000|2021-05-28 09:53:40|4905.23|4905.23|4906.16|4906.16|4906.16|4906.16|4905.23|4905.23|0
1622195640000|2021-05-28 09:54:00|4906.45|4906.45|4905.42|4905.42|4906.45|4906.45|4905.42|4905.42|0
1622195650000|2021-05-28 09:54:10|4904.99|4904.99|4904.99|4904.99|4904.99|4904.99|4904.99|4904.99|0
1622195660000|2021-05-28 09:54:20|4904.7|4904.7|4904.7|4904.7|4904.7|4904.7|4904.7|4904.7|0
1622195680000|2021-05-28 09:54:40|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|4904.91|0
1622195690000|2021-05-28 09:54:50|4905.49|4905.49|4905.25|4905.25|4905.49|4905.49|4904.91|4904.91|0
1622195700000|2021-05-28 09:55:00|4904.67|4904.67|4904.46|4904.46|4904.67|4904.67|4904.46|4904.46|0
1622195720000|2021-05-28 09:55:20|4904.42|4904.42|4904.42|4904.42|4904.42|4904.42|4904.42|4904.42|0
1622195730000|2021-05-28 09:55:30|4905.53|4905.53|4905.53|4905.53|4905.53|4905.53|4905.53|4905.53|0
1622195740000|2021-05-28 09:55:40|4905.81|4905.81|4905.81|4905.81|4905.81|4905.81|4905.81|4905.81|0
1622195750000|2021-05-28 09:55:50|4905.53|4905.53|4906.39|4906.39|4906.39|4906.39|4905.53|4905.53|0
1622195770000|2021-05-28 09:56:10|4906.17|4906.17|4906.41|4906.41|4906.41|4906.41|4906.17|4906.17|0
1622195780000|2021-05-28 09:56:20|4906.99|4906.99|4907.66|4907.66|4907.66|4907.66|4906.99|4906.99|0
1622195790000|2021-05-28 09:56:30|4907.37|4907.37|4907.31|4907.31|4907.37|4907.37|4907.31|4907.31|0
1622195800000|2021-05-28 09:56:40|4907.53|4907.53|4907.6|4907.6|4908.06|4908.06|4907.53|4907.53|0
1622195810000|2021-05-28 09:56:50|4907.36|4907.36|4906.69|4906.69|4907.36|4907.36|4906.4|4906.4|0
1622195820000|2021-05-28 09:57:00|4906.45|4906.45|4906.93|4906.93|4906.93|4906.93|4906.45|4906.45|0
1622195830000|2021-05-28 09:57:10|4906.69|4906.69|4906.69|4906.69|4906.69|4906.69|4906.45|4906.45|0
1622195840000|2021-05-28 09:57:20|4906.93|4906.93|4906.93|4906.93|4906.93|4906.93|4906.93|4906.93|0
1622195850000|2021-05-28 09:57:30|4906.69|4906.69|4907.46|4907.46|4907.46|4907.46|4906.69|4906.69|0
1622195860000|2021-05-28 09:57:40|4907.89|4907.89|4907.89|4907.89|4907.89|4907.89|4907.89|4907.89|0
1622195870000|2021-05-28 09:57:50|4907.6|4907.6|4908.83|4908.83|4908.83|4908.83|4907.6|4907.6|0
1622195880000|2021-05-28 09:58:00|4908.54|4908.54|4909.26|4909.26|4909.26|4909.26|4908.54|4908.54|0
1622195890000|2021-05-28 09:58:10|4908.97|4908.97|4907.77|4907.77|4908.97|4908.97|4907.7|4907.7|0
1622195900000|2021-05-28 09:58:20|4907.48|4907.48|4908.3|4908.3|4908.3|4908.3|4907.48|4907.48|0
1622195910000|2021-05-28 09:58:30|4908.32|4908.32|4908.32|4908.32|4908.32|4908.32|4908.32|4908.32|0
1622195930000|2021-05-28 09:58:50|4908.9|4908.9|4908.81|4908.81|4910.04|4910.04|4908.81|4908.81|0
1622195940000|2021-05-28 09:59:00|4908.52|4908.52|4908.52|4908.52|4908.52|4908.52|4908.52|4908.52|0
1622195960000|2021-05-28 09:59:20|4908.54|4908.54|4908.54|4908.54|4908.54|4908.54|4907.96|4907.96|0
1622195970000|2021-05-28 09:59:30|4909.4|4909.4|4910.57|4910.57|4910.57|4910.57|4909.4|4909.4|0
1622195980000|2021-05-28 09:59:40|4910.79|4910.79|4911.08|4911.08|4911.65|4911.65|4910.55|4910.55|0
1622195990000|2021-05-28 09:59:50|4910.84|4910.84|4911.03|4911.03|4911.89|4911.89|4910.84|4910.84|0
1622196000000|2021-05-28 10:00:00|4910.81|4910.81|4910.81|4910.81|4910.81|4910.81|4910.81|4910.81|0
1622196020000|2021-05-28 10:00:20|4911.03|4911.03|4911.89|4911.89|4911.89|4911.89|4911.03|4911.03|0
1622196030000|2021-05-28 10:00:30|4911.93|4911.93|4911.85|4911.85|4911.93|4911.93|4911.85|4911.85|0
1622196040000|2021-05-28 10:00:40|4911.87|4911.87|4912.52|4912.52|4912.84|4912.84|4911.87|4911.87|0
1622196050000|2021-05-28 10:00:50|4913.09|4913.09|4912.8|4912.8|4913.09|4913.09|4912.8|4912.8|0
1622196060000|2021-05-28 10:01:00|4913.09|4913.09|4913.09|4913.09|4913.09|4913.09|4913.09|4913.09|0
1622196070000|2021-05-28 10:01:10|4912.8|4912.8|4914.27|4914.27|4914.56|4914.56|4912.8|4912.8|0
1622196080000|2021-05-28 10:01:20|4914.56|4914.56|4916.28|4916.28|4916.28|4916.28|4914.56|4914.56|0
1622196090000|2021-05-28 10:01:30|4916.07|4916.07|4916.14|4916.14|4916.4|4916.4|4915.82|4915.82|0
1622196100000|2021-05-28 10:01:40|4916.36|4916.36|4915.85|4915.85|4916.36|4916.36|4915.85|4915.85|0
1622196110000|2021-05-28 10:01:50|4916.14|4916.14|4916.19|4916.19|4916.65|4916.65|4915.98|4915.98|0
1622196120000|2021-05-28 10:02:00|4915.76|4915.76|4915.47|4915.47|4915.76|4915.76|4915.47|4915.47|0
1622196130000|2021-05-28 10:02:10|4915.23|4915.23|4914.94|4914.94|4915.23|4915.23|4914.94|4914.94|0
1622196150000|2021-05-28 10:02:30|4914.93|4914.93|4914.67|4914.67|4914.93|4914.93|4914.64|4914.64|0
1622196160000|2021-05-28 10:02:40|4914.96|4914.96|4914.96|4914.96|4914.96|4914.96|4914.96|4914.96|0
1622196170000|2021-05-28 10:02:50|4915.2|4915.2|4915.49|4915.49|4915.49|4915.49|4915.2|4915.2|0
1622196180000|2021-05-28 10:03:00|4916.16|4916.16|4916.4|4916.4|4916.4|4916.4|4916.16|4916.16|0
1622196190000|2021-05-28 10:03:10|4916.18|4916.18|4916.18|4916.18|4916.18|4916.18|4916.18|4916.18|0
1622196200000|2021-05-28 10:03:20|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|0
1622196210000|2021-05-28 10:03:30|4915.86|4915.86|4914.81|4914.81|4915.9|4915.9|4914.81|4914.81|0
1622196220000|2021-05-28 10:03:40|4915.1|4915.1|4915.1|4915.1|4915.1|4915.1|4915.1|4915.1|0
1622196260000|2021-05-28 10:04:20|4914.89|4914.89|4914.89|4914.89|4914.89|4914.89|4914.89|4914.89|0
1622196280000|2021-05-28 10:04:40|4914.97|4914.97|4916.21|4916.21|4916.21|4916.21|4914.97|4914.97|0
1622196290000|2021-05-28 10:04:50|4916.18|4916.18|4916.14|4916.14|4916.18|4916.18|4916.14|4916.14|0
1622196300000|2021-05-28 10:05:00|4915.9|4915.9|4915.06|4915.06|4915.9|4915.9|4915.06|4915.06|0
1622196330000|2021-05-28 10:05:30|4914.59|4914.59|4914.13|4914.13|4914.59|4914.59|4914.13|4914.13|0
1622196340000|2021-05-28 10:05:40|4913.84|4913.84|4913.84|4913.84|4913.84|4913.84|4913.84|4913.84|0
1622196360000|2021-05-28 10:06:00|4913.55|4913.55|4913.12|4913.12|4913.55|4913.55|4913.12|4913.12|0
1622196370000|2021-05-28 10:06:10|4913.41|4913.41|4912.17|4912.17|4913.41|4913.41|4912.17|4912.17|0
1622196390000|2021-05-28 10:06:30|4911.95|4911.95|4911.95|4911.95|4911.95|4911.95|4911.95|4911.95|0
1622196400000|2021-05-28 10:06:40|4911.66|4911.66|4912.41|4912.41|4912.41|4912.41|4911.66|4911.66|0
1622196410000|2021-05-28 10:06:50|4912.17|4912.17|4911.37|4911.37|4912.17|4912.17|4911.13|4911.13|0
1622196420000|2021-05-28 10:07:00|4911.13|4911.13|4911.9|4911.9|4911.9|4911.9|4911.13|4911.13|0
1622196430000|2021-05-28 10:07:10|4911.66|4911.66|4911.37|4911.37|4911.66|4911.66|4911.13|4911.13|0
1622196460000|2021-05-28 10:07:40|4911.95|4911.95|4911.95|4911.95|4911.95|4911.95|4911.95|4911.95|0
1622196470000|2021-05-28 10:07:50|4912.19|4912.19|4912.19|4912.19|4912.19|4912.19|4912.19|4912.19|0
1622196480000|2021-05-28 10:08:00|4911.9|4911.9|4911.14|4911.14|4911.9|4911.9|4911.14|4911.14|0
1622196490000|2021-05-28 10:08:10|4911.16|4911.16|4910.97|4910.97|4911.45|4911.45|4910.97|4910.97|0
1622196500000|2021-05-28 10:08:20|4910.2|4910.2|4909.92|4909.92|4910.2|4910.2|4909.92|4909.92|0
1622196510000|2021-05-28 10:08:30|4910.16|4910.16|4910.16|4910.16|4910.16|4910.16|4910.16|4910.16|0
1622196520000|2021-05-28 10:08:40|4909.92|4909.92|4909.41|4909.41|4909.92|4909.92|4909.41|4909.41|0
1622196530000|2021-05-28 10:08:50|4909.12|4909.12|4908.59|4908.59|4909.12|4909.12|4908.59|4908.59|0
1622196540000|2021-05-28 10:09:00|4908.88|4908.88|4908.88|4908.88|4908.88|4908.88|4908.88|4908.88|0
1622196580000|2021-05-28 10:09:40|4908.59|4908.59|4908.59|4908.59|4908.59|4908.59|4908.59|4908.59|0
1622196590000|2021-05-28 10:09:50|4908.88|4908.88|4907.87|4907.87|4908.88|4908.88|4907.2|4907.2|0
1622196600000|2021-05-28 10:10:00|4908.11|4908.11|4909.65|4909.65|4909.65|4909.65|4908.11|4908.11|0
1622196610000|2021-05-28 10:10:10|4909.36|4909.36|4909.58|4909.58|4909.58|4909.58|4909.36|4909.36|0
1622196620000|2021-05-28 10:10:20|4909.12|4909.12|4908.48|4908.48|4909.12|4909.12|4908.21|4908.21|0
1622196630000|2021-05-28 10:10:30|4908.24|4908.24|4908|4908|4908.24|4908.24|4908|4908|0
1622196640000|2021-05-28 10:10:40|4908.24|4908.24|4908.48|4908.48|4908.48|4908.48|4908.24|4908.24|0
1622196650000|2021-05-28 10:10:50|4908.72|4908.72|4911.3|4911.3|4911.3|4911.3|4908.72|4908.72|0
1622196670000|2021-05-28 10:11:10|4911.54|4911.54|4911.75|4911.75|4911.75|4911.75|4911.54|4911.54|0
1622196690000|2021-05-28 10:11:30|4911.71|4911.71|4911.74|4911.74|4911.74|4911.74|4911.71|4911.71|0
1622196720000|2021-05-28 10:12:00|4911.98|4911.98|4911.98|4911.98|4911.98|4911.98|4911.98|4911.98|0
1622196730000|2021-05-28 10:12:10|4912.56|4912.56|4912.61|4912.61|4913.08|4913.08|4912.56|4912.56|0
1622196740000|2021-05-28 10:12:20|4912.85|4912.85|4913.37|4913.37|4913.37|4913.37|4912.85|4912.85|0
1622196750000|2021-05-28 10:12:30|4913.13|4913.13|4913.11|4913.11|4913.13|4913.13|4912.9|4912.9|0
1622196780000|2021-05-28 10:13:00|4913.08|4913.08|4913.08|4913.08|4913.08|4913.08|4913.08|4913.08|0
1622196800000|2021-05-28 10:13:20|4912.79|4912.79|4913.03|4913.03|4913.03|4913.03|4912.79|4912.79|0
1622196810000|2021-05-28 10:13:30|4912.74|4912.74|4912.45|4912.45|4912.74|4912.74|4912.45|4912.45|0
1622196820000|2021-05-28 10:13:40|4911.76|4911.76|4911.76|4911.76|4911.76|4911.76|4911.76|4911.76|0
1622196830000|2021-05-28 10:13:50|4911.47|4911.47|4911.76|4911.76|4911.76|4911.76|4911.47|4911.47|0
1622196840000|2021-05-28 10:14:00|4911.47|4911.47|4910.82|4910.82|4911.47|4911.47|4910.82|4910.82|0
1622196850000|2021-05-28 10:14:10|4910.84|4910.84|4910.84|4910.84|4910.84|4910.84|4910.84|4910.84|0
1622196860000|2021-05-28 10:14:20|4910.55|4910.55|4910.36|4910.36|4910.55|4910.55|4910.07|4910.07|0
1622196880000|2021-05-28 10:14:40|4910.65|4910.65|4910.65|4910.65|4910.65|4910.65|4910.65|4910.65|0
1622196890000|2021-05-28 10:14:50|4910.94|4910.94|4910.65|4910.65|4910.94|4910.94|4910.65|4910.65|0
1622196910000|2021-05-28 10:15:10|4910.94|4910.94|4910.94|4910.94|4910.94|4910.94|4910.94|4910.94|0
1622196930000|2021-05-28 10:15:30|4911.42|4911.42|4911.42|4911.42|4911.42|4911.42|4911.42|4911.42|0
1622196950000|2021-05-28 10:15:50|4911.71|4911.71|4912.14|4912.14|4912.14|4912.14|4911.71|4911.71|0
1622196960000|2021-05-28 10:16:00|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|4911.92|0
1622196970000|2021-05-28 10:16:10|4911.63|4911.63|4910.87|4910.87|4911.63|4911.63|4910.87|4910.87|0
1622196990000|2021-05-28 10:16:30|4911.44|4911.44|4911.44|4911.44|4911.44|4911.44|4911.44|4911.44|0
1622197000000|2021-05-28 10:16:40|4911.9|4911.9|4911.39|4911.39|4911.9|4911.9|4911.39|4911.39|0
1622197010000|2021-05-28 10:16:50|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|4911.18|0
1622197040000|2021-05-28 10:17:20|4910.96|4910.96|4910.75|4910.75|4910.96|4910.96|4910.75|4910.75|0
1622197060000|2021-05-28 10:17:40|4910.99|4910.99|4910.99|4910.99|4910.99|4910.99|4910.99|4910.99|0
1622197070000|2021-05-28 10:17:50|4911.85|4911.85|4913.28|4913.28|4913.3|4913.3|4911.85|4911.85|0
1622197080000|2021-05-28 10:18:00|4913.57|4913.57|4913.51|4913.51|4913.57|4913.57|4913.51|4913.51|0
1622197090000|2021-05-28 10:18:10|4913.73|4913.73|4913.15|4913.15|4913.73|4913.73|4913.15|4913.15|0
1622197100000|2021-05-28 10:18:20|4913.44|4913.44|4913.44|4913.44|4913.44|4913.44|4913.44|4913.44|0
1622197110000|2021-05-28 10:18:30|4914.02|4914.02|4914.02|4914.02|4914.02|4914.02|4914.02|4914.02|0
1622197120000|2021-05-28 10:18:40|4913.8|4913.8|4913.8|4913.8|4913.8|4913.8|4913.8|4913.8|0
1622197130000|2021-05-28 10:18:50|4913.84|4913.84|4913.84|4913.84|4913.84|4913.84|4913.84|4913.84|0
1622197140000|2021-05-28 10:19:00|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|0
1622197160000|2021-05-28 10:19:20|4913.65|4913.65|4914.52|4914.52|4914.52|4914.52|4913.65|4913.65|0
1622197170000|2021-05-28 10:19:30|4913.94|4913.94|4912.96|4912.96|4913.94|4913.94|4912.96|4912.96|0
1622197180000|2021-05-28 10:19:40|4912.67|4912.67|4912.14|4912.14|4912.67|4912.67|4912.14|4912.14|0
1622197200000|2021-05-28 10:20:00|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|0
1622197210000|2021-05-28 10:20:10|4912.93|4912.93|4912.93|4912.93|4912.93|4912.93|4912.93|4912.93|0
1622197220000|2021-05-28 10:20:20|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|0
1622197230000|2021-05-28 10:20:30|4912.93|4912.93|4912.5|4912.5|4912.93|4912.93|4912.5|4912.5|0
1622197250000|2021-05-28 10:20:50|4912.79|4912.79|4912.5|4912.5|4912.79|4912.79|4912.5|4912.5|0
1622197260000|2021-05-28 10:21:00|4912.21|4912.21|4912.98|4912.98|4912.98|4912.98|4912.21|4912.21|0
1622197280000|2021-05-28 10:21:20|4912.69|4912.69|4912.47|4912.47|4912.69|4912.69|4912.47|4912.47|0
1622197290000|2021-05-28 10:21:30|4911.25|4911.25|4911.25|4911.25|4911.25|4911.25|4911.25|4911.25|0
1622197300000|2021-05-28 10:21:40|4911.83|4911.83|4911.54|4911.54|4911.83|4911.83|4911.54|4911.54|0
1622197310000|2021-05-28 10:21:50|4911.58|4911.58|4911.37|4911.37|4911.58|4911.58|4911.37|4911.37|0
1622197360000|2021-05-28 10:22:40|4912.18|4912.18|4912.67|4912.67|4912.71|4912.71|4912.18|4912.18|0
1622197370000|2021-05-28 10:22:50|4912.68|4912.68|4914|4914|4914|4914|4912.68|4912.68|0
1622197380000|2021-05-28 10:23:00|4914.29|4914.29|4914.29|4914.29|4914.29|4914.29|4914|4914|0
1622197400000|2021-05-28 10:23:20|4914.08|4914.08|4914.1|4914.1|4914.1|4914.1|4913.81|4913.81|0
1622197410000|2021-05-28 10:23:30|4914.68|4914.68|4914.07|4914.07|4914.68|4914.68|4914.07|4914.07|0
1622197420000|2021-05-28 10:23:40|4914.36|4914.36|4914.12|4914.12|4914.36|4914.36|4914.12|4914.12|0
1622197430000|2021-05-28 10:23:50|4914.41|4914.41|4914.12|4914.12|4914.41|4914.41|4914.12|4914.12|0
1622197440000|2021-05-28 10:24:00|4913.88|4913.88|4913.88|4913.88|4913.88|4913.88|4913.37|4913.37|0
1622197450000|2021-05-28 10:24:10|4914.13|4914.13|4914.42|4914.42|4914.7|4914.7|4914.13|4914.13|0
1622197470000|2021-05-28 10:24:30|4914.63|4914.63|4914.34|4914.34|4914.63|4914.63|4914.34|4914.34|0
1622197500000|2021-05-28 10:25:00|4914.13|4914.13|4914.42|4914.42|4914.42|4914.42|4914.13|4914.13|0
1622197510000|2021-05-28 10:25:10|4914.36|4914.36|4913.85|4913.85|4914.36|4914.36|4913.85|4913.85|0
1622197560000|2021-05-28 10:26:00|4914.14|4914.14|4914.36|4914.36|4914.65|4914.65|4914.14|4914.14|0
1622197570000|2021-05-28 10:26:10|4914.57|4914.57|4914.57|4914.57|4914.57|4914.57|4914.57|4914.57|0
1622197610000|2021-05-28 10:26:50|4914.36|4914.36|4914.94|4914.94|4914.94|4914.94|4914.36|4914.36|0
1622197640000|2021-05-28 10:27:20|4915.17|4915.17|4915.17|4915.17|4915.17|4915.17|4915.17|4915.17|0
1622197650000|2021-05-28 10:27:30|4914.96|4914.96|4915.17|4915.17|4915.17|4915.17|4914.96|4914.96|0
1622197670000|2021-05-28 10:27:50|4914.96|4914.96|4913.4|4913.4|4914.96|4914.96|4913.4|4913.4|0
1622197710000|2021-05-28 10:28:30|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|4913.41|0
1622197720000|2021-05-28 10:28:40|4913.4|4913.4|4913.4|4913.4|4913.4|4913.4|4913.4|4913.4|0
1622197740000|2021-05-28 10:29:00|4914.38|4914.38|4913.59|4913.59|4914.38|4914.38|4913.59|4913.59|0
1622197750000|2021-05-28 10:29:10|4913.01|4913.01|4912.77|4912.77|4913.3|4913.3|4912.77|4912.77|0
1622197770000|2021-05-28 10:29:30|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|4913.06|0
1622197800000|2021-05-28 10:30:00|4913.04|4913.04|4913.04|4913.04|4913.04|4913.04|4913.04|4913.04|0
1622197810000|2021-05-28 10:30:10|4913.03|4913.03|4913.1|4913.1|4913.1|4913.1|4912.81|4912.81|0
1622197830000|2021-05-28 10:30:30|4913.39|4913.39|4913.1|4913.1|4913.39|4913.39|4913.1|4913.1|0
1622197840000|2021-05-28 10:30:40|4913.53|4913.53|4914.05|4914.05|4914.05|4914.05|4913.53|4913.53|0
1622197850000|2021-05-28 10:30:50|4914.09|4914.09|4914.09|4914.09|4914.09|4914.09|4914.09|4914.09|0
1622197860000|2021-05-28 10:31:00|4914.31|4914.31|4914.89|4914.89|4914.89|4914.89|4914.31|4914.31|0
1622197870000|2021-05-28 10:31:10|4914.88|4914.88|4914.92|4914.92|4914.92|4914.92|4914.88|4914.88|0
1622197880000|2021-05-28 10:31:20|4915.16|4915.16|4918.23|4918.23|4918.49|4918.49|4915.16|4915.16|0
1622197890000|2021-05-28 10:31:30|4918.47|4918.47|4918.23|4918.23|4918.47|4918.47|4917.99|4917.99|0
1622197900000|2021-05-28 10:31:40|4918.47|4918.47|4919.19|4919.19|4919.4|4919.4|4918.47|4918.47|0
1622197910000|2021-05-28 10:31:50|4919.4|4919.4|4919.4|4919.4|4919.4|4919.4|4919.4|4919.4|0
1622197930000|2021-05-28 10:32:10|4919.19|4919.19|4919.4|4919.4|4919.4|4919.4|4919.19|4919.19|0
1622197980000|2021-05-28 10:33:00|4919.38|4919.38|4919.38|4919.38|4919.38|4919.38|4919.38|4919.38|0
1622198000000|2021-05-28 10:33:20|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|4919.62|0
1622198010000|2021-05-28 10:33:30|4919.41|4919.41|4919.86|4919.86|4919.98|4919.98|4919.41|4919.41|0
1622198020000|2021-05-28 10:33:40|4919.9|4919.9|4920.14|4920.14|4920.14|4920.14|4919.68|4919.68|0
1622198030000|2021-05-28 10:33:50|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|0
1622198050000|2021-05-28 10:34:10|4920.15|4920.15|4920.16|4920.16|4920.16|4920.16|4920.15|4920.15|0
1622198060000|2021-05-28 10:34:20|4920.4|4920.4|4919.18|4919.18|4920.4|4920.4|4919.18|4919.18|0
1622198070000|2021-05-28 10:34:30|4918.89|4918.89|4918.89|4918.89|4918.89|4918.89|4918.89|4918.89|0
1622198080000|2021-05-28 10:34:40|4919.13|4919.13|4918.89|4918.89|4919.13|4919.13|4918.89|4918.89|0
1622198090000|2021-05-28 10:34:50|4919.58|4919.58|4921.65|4921.65|4921.94|4921.94|4919.58|4919.58|0
1622198100000|2021-05-28 10:35:00|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|4921.36|0
1622198110000|2021-05-28 10:35:10|4920.47|4920.47|4920.95|4920.95|4920.95|4920.95|4920.47|4920.47|0
1622198120000|2021-05-28 10:35:20|4920.71|4920.71|4919.28|4919.28|4920.71|4920.71|4919.28|4919.28|0
1622198130000|2021-05-28 10:35:30|4918.99|4918.99|4918.46|4918.46|4918.99|4918.99|4918.46|4918.46|0
1622198150000|2021-05-28 10:35:50|4918.75|4918.75|4918.75|4918.75|4918.75|4918.75|4918.75|4918.75|0
1622198160000|2021-05-28 10:36:00|4918.46|4918.46|4917.79|4917.79|4918.46|4918.46|4917.79|4917.79|0
1622198190000|2021-05-28 10:36:30|4918.25|4918.25|4918.27|4918.27|4918.27|4918.27|4918.25|4918.25|0
1622198220000|2021-05-28 10:37:00|4918.56|4918.56|4918.84|4918.84|4918.84|4918.84|4918.56|4918.56|0
1622198230000|2021-05-28 10:37:10|4919.13|4919.13|4919.13|4919.13|4919.13|4919.13|4919.13|4919.13|0
1622198260000|2021-05-28 10:37:40|4918.84|4918.84|4918.84|4918.84|4918.84|4918.84|4918.84|4918.84|0
1622198270000|2021-05-28 10:37:50|4918.15|4918.15|4917.86|4917.86|4918.15|4918.15|4917.86|4917.86|0
1622198280000|2021-05-28 10:38:00|4917.57|4917.57|4917.04|4917.04|4917.57|4917.57|4917.04|4917.04|0
1622198290000|2021-05-28 10:38:10|4917.33|4917.33|4917.04|4917.04|4917.33|4917.33|4917.04|4917.04|0
1622198310000|2021-05-28 10:38:30|4917.02|4917.02|4917.02|4917.02|4917.02|4917.02|4917.02|4917.02|0
1622198330000|2021-05-28 10:38:50|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|0
1622198340000|2021-05-28 10:39:00|4917.29|4917.29|4917.29|4917.29|4917.29|4917.29|4917.29|4917.29|0
1622198350000|2021-05-28 10:39:10|4917.53|4917.53|4917.53|4917.53|4917.53|4917.53|4917.53|4917.53|0
1622198360000|2021-05-28 10:39:20|4917.74|4917.74|4919.88|4919.88|4919.88|4919.88|4917.74|4917.74|0
1622198370000|2021-05-28 10:39:30|4919.59|4919.59|4919.59|4919.59|4919.59|4919.59|4919.37|4919.37|0
1622198400000|2021-05-28 10:40:00|4919.37|4919.37|4918.85|4918.85|4919.37|4919.37|4918.85|4918.85|0
1622198410000|2021-05-28 10:40:10|4918.57|4918.57|4918.28|4918.28|4918.57|4918.57|4918.06|4918.06|0
1622198420000|2021-05-28 10:40:20|4918.06|4918.06|4918.06|4918.06|4918.06|4918.06|4918.06|4918.06|0
1622198440000|2021-05-28 10:40:40|4917.84|4917.84|4917.84|4917.84|4917.84|4917.84|4917.84|4917.84|0
1622198460000|2021-05-28 10:41:00|4917.61|4917.61|4917.61|4917.61|4917.61|4917.61|4917.61|4917.61|0
1622198470000|2021-05-28 10:41:10|4917.37|4917.37|4917.37|4917.37|4917.37|4917.37|4917.37|4917.37|0
1622198530000|2021-05-28 10:42:10|4917.8|4917.8|4917.29|4917.29|4917.8|4917.8|4917.29|4917.29|0
1622198540000|2021-05-28 10:42:20|4917.8|4917.8|4917.51|4917.51|4917.8|4917.8|4917.51|4917.51|0
1622198550000|2021-05-28 10:42:30|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|4917.52|0
1622198570000|2021-05-28 10:42:50|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|4917.31|0
1622198580000|2021-05-28 10:43:00|4917.6|4917.6|4917.31|4917.31|4917.6|4917.6|4917.31|4917.31|0
1622198610000|2021-05-28 10:43:30|4917.07|4917.07|4916.85|4916.85|4917.07|4917.07|4916.85|4916.85|0
1622198620000|2021-05-28 10:43:40|4916.64|4916.64|4916.4|4916.4|4916.64|4916.64|4916.4|4916.4|0
1622198650000|2021-05-28 10:44:10|4916.38|4916.38|4916.38|4916.38|4916.38|4916.38|4916.38|4916.38|0
1622198670000|2021-05-28 10:44:30|4916.67|4916.67|4917.12|4917.12|4917.12|4917.12|4916.67|4916.67|0
1622198680000|2021-05-28 10:44:40|4916.88|4916.88|4916.59|4916.59|4916.88|4916.88|4916.59|4916.59|0
1622198690000|2021-05-28 10:44:50|4916.83|4916.83|4916.83|4916.83|4917.12|4917.12|4916.83|4916.83|0
1622198710000|2021-05-28 10:45:10|4916.87|4916.87|4916.87|4916.87|4916.87|4916.87|4916.87|4916.87|0
1622198720000|2021-05-28 10:45:20|4916.86|4916.86|4916.86|4916.86|4916.86|4916.86|4916.86|4916.86|0
1622198770000|2021-05-28 10:46:10|4917.15|4917.15|4916.59|4916.59|4917.15|4917.15|4916.57|4916.57|0
1622198790000|2021-05-28 10:46:30|4916.37|4916.37|4916.37|4916.37|4916.37|4916.37|4916.37|4916.37|0
1622198800000|2021-05-28 10:46:40|4916.95|4916.95|4916.95|4916.95|4916.95|4916.95|4916.95|4916.95|0
1622198810000|2021-05-28 10:46:50|4916.71|4916.71|4916.26|4916.26|4916.71|4916.71|4916.26|4916.26|0
1622198820000|2021-05-28 10:47:00|4916.47|4916.47|4916.71|4916.71|4916.71|4916.71|4916.47|4916.47|0
1622198830000|2021-05-28 10:47:10|4916.13|4916.13|4915.85|4915.85|4916.13|4916.13|4915.85|4915.85|0
1622198850000|2021-05-28 10:47:30|4916.13|4916.13|4916.13|4916.13|4916.13|4916.13|4916.13|4916.13|0
1622198860000|2021-05-28 10:47:40|4915.85|4915.85|4915.63|4915.63|4915.85|4915.85|4915.63|4915.63|0
1622198900000|2021-05-28 10:48:20|4915.15|4915.15|4915.15|4915.15|4915.15|4915.15|4915.15|4915.15|0
1622198910000|2021-05-28 10:48:30|4914.94|4914.94|4914.94|4914.94|4914.94|4914.94|4914.94|4914.94|0
1622199020000|2021-05-28 10:50:20|4915.73|4915.73|4915.91|4915.91|4916.2|4916.2|4915.73|4915.73|0
1622199030000|2021-05-28 10:50:30|4915.67|4915.67|4915.43|4915.43|4915.67|4915.67|4915.43|4915.43|0
1622199040000|2021-05-28 10:50:40|4916.2|4916.2|4915.96|4915.96|4916.2|4916.2|4915.96|4915.96|0
1622199070000|2021-05-28 10:51:10|4916|4916|4916|4916|4916|4916|4916|4916|0
1622199090000|2021-05-28 10:51:30|4915.71|4915.71|4915.42|4915.42|4915.71|4915.71|4915.42|4915.42|0
1622199120000|2021-05-28 10:52:00|4915.44|4915.44|4915.44|4915.44|4915.44|4915.44|4915.44|4915.44|0
1622199140000|2021-05-28 10:52:20|4915.68|4915.68|4915.97|4915.97|4916.21|4916.21|4915.44|4915.44|0
1622199150000|2021-05-28 10:52:30|4916.55|4916.55|4917.21|4917.21|4917.5|4917.5|4916.26|4916.26|0
1622199160000|2021-05-28 10:52:40|4917.5|4917.5|4917.5|4917.5|4917.5|4917.5|4917.5|4917.5|0
1622199200000|2021-05-28 10:53:20|4917.98|4917.98|4921.57|4921.57|4921.57|4921.57|4917.98|4917.98|0
1622199210000|2021-05-28 10:53:30|4921.6|4921.6|4921.6|4921.6|4921.6|4921.6|4921.6|4921.6|0
1622199250000|2021-05-28 10:54:10|4921.59|4921.59|4921.59|4921.59|4921.59|4921.59|4921.59|4921.59|0
1622199270000|2021-05-28 10:54:30|4921.37|4921.37|4921.37|4921.37|4921.37|4921.37|4920.89|4920.89|0
1622199310000|2021-05-28 10:55:10|4921.59|4921.59|4921.37|4921.37|4921.59|4921.59|4921.37|4921.37|0
1622199320000|2021-05-28 10:55:20|4921.59|4921.59|4921.59|4921.59|4921.59|4921.59|4921.59|4921.59|0
1622199330000|2021-05-28 10:55:30|4921.35|4921.35|4920.39|4920.39|4921.35|4921.35|4920.39|4920.39|0
1622199340000|2021-05-28 10:55:40|4919.81|4919.81|4919.28|4919.28|4919.81|4919.81|4919.28|4919.28|0
1622199350000|2021-05-28 10:55:50|4919.06|4919.06|4919.06|4919.06|4919.06|4919.06|4919.06|4919.06|0
1622199360000|2021-05-28 10:56:00|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|0
1622199370000|2021-05-28 10:56:10|4919.06|4919.06|4919.07|4919.07|4919.07|4919.07|4919.06|4919.06|0
1622199400000|2021-05-28 10:56:40|4918.86|4918.86|4918.86|4918.86|4918.86|4918.86|4918.86|4918.86|0
1622199410000|2021-05-28 10:56:50|4919.44|4919.44|4918.57|4918.57|4919.44|4919.44|4918.57|4918.57|0
1622199430000|2021-05-28 10:57:10|4918.55|4918.55|4919.54|4919.54|4920.12|4920.12|4918.55|4918.55|0
1622199440000|2021-05-28 10:57:20|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|4920.19|0
1622199450000|2021-05-28 10:57:30|4920.76|4920.76|4919.97|4919.97|4920.76|4920.76|4919.97|4919.97|0
1622199460000|2021-05-28 10:57:40|4919.95|4919.95|4919.95|4919.95|4919.95|4919.95|4919.95|4919.95|0
1622199470000|2021-05-28 10:57:50|4920.24|4920.24|4920.24|4920.24|4920.24|4920.24|4920.24|4920.24|0
1622199490000|2021-05-28 10:58:10|4920.72|4920.72|4920.72|4920.72|4920.72|4920.72|4920.72|4920.72|0
1622199510000|2021-05-28 10:58:30|4920.21|4920.21|4918.69|4918.69|4920.21|4920.21|4918.69|4918.69|0
1622199540000|2021-05-28 10:59:00|4918.97|4918.97|4918.76|4918.76|4918.97|4918.97|4918.76|4918.76|0
1622199550000|2021-05-28 10:59:10|4918.97|4918.97|4919.43|4919.43|4919.67|4919.67|4918.96|4918.96|0
1622199560000|2021-05-28 10:59:20|4919.67|4919.67|4919.96|4919.96|4919.96|4919.96|4919.67|4919.67|0
1622199570000|2021-05-28 10:59:30|4919.67|4919.67|4920.87|4920.87|4921.16|4921.16|4919.67|4919.67|0
1622199580000|2021-05-28 10:59:40|4920.66|4920.66|4920.42|4920.42|4920.71|4920.71|4920.42|4920.42|0
1622199590000|2021-05-28 10:59:50|4920.66|4920.66|4921.69|4921.69|4922.27|4922.27|4920.66|4920.66|0
1622199600000|2021-05-28 11:00:00|4922.38|4922.38|4920.44|4920.44|4922.38|4922.38|4920.2|4920.2|0
1622199610000|2021-05-28 11:00:10|4920.2|4920.2|4919.91|4919.91|4920.2|4920.2|4919.91|4919.91|0
1622199620000|2021-05-28 11:00:20|4919.87|4919.87|4918.42|4918.42|4919.87|4919.87|4918.42|4918.42|0
1622199630000|2021-05-28 11:00:30|4918.13|4918.13|4916.89|4916.89|4918.13|4918.13|4916.89|4916.89|0
1622199650000|2021-05-28 11:00:50|4917.37|4917.37|4917.37|4917.37|4917.37|4917.37|4917.37|4917.37|0
1622199660000|2021-05-28 11:01:00|4917.13|4917.13|4917.37|4917.37|4917.37|4917.37|4917.13|4917.13|0
1622199680000|2021-05-28 11:01:20|4917.13|4917.13|4917.65|4917.65|4917.65|4917.65|4917.13|4917.13|0
1622199690000|2021-05-28 11:01:30|4917.37|4917.37|4917.6|4917.6|4917.6|4917.6|4917.37|4917.37|0
1622199700000|2021-05-28 11:01:40|4917.32|4917.32|4917.32|4917.32|4917.32|4917.32|4917.32|4917.32|0
1622199710000|2021-05-28 11:01:50|4917.36|4917.36|4918.27|4918.27|4918.27|4918.27|4917.36|4917.36|0
1622199720000|2021-05-28 11:02:00|4918.84|4918.84|4918.62|4918.62|4918.84|4918.84|4918.6|4918.6|0
1622199730000|2021-05-28 11:02:10|4918.41|4918.41|4917.14|4917.14|4918.41|4918.41|4917.14|4917.14|0
1622199750000|2021-05-28 11:02:30|4917.35|4917.35|4916.86|4916.86|4917.35|4917.35|4916.86|4916.86|0
1622199770000|2021-05-28 11:02:50|4916.64|4916.64|4916.64|4916.64|4916.64|4916.64|4916.64|4916.64|0
1622199780000|2021-05-28 11:03:00|4916.66|4916.66|4916.66|4916.66|4916.66|4916.66|4916.66|4916.66|0
1622199790000|2021-05-28 11:03:10|4916.68|4916.68|4916.97|4916.97|4916.97|4916.97|4916.68|4916.68|0
1622199810000|2021-05-28 11:03:30|4916.76|4916.76|4915.77|4915.77|4916.76|4916.76|4915.77|4915.77|0
1622199850000|2021-05-28 11:04:10|4916.01|4916.01|4916.76|4916.76|4916.76|4916.76|4916.01|4916.01|0
1622199860000|2021-05-28 11:04:20|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|0
1622199870000|2021-05-28 11:04:30|4916.76|4916.76|4917.23|4917.23|4917.23|4917.23|4916.76|4916.76|0
1622199900000|2021-05-28 11:05:00|4916.94|4916.94|4916.93|4916.93|4916.94|4916.94|4916.93|4916.93|0
1622199910000|2021-05-28 11:05:10|4916.69|4916.69|4916.69|4916.69|4916.69|4916.69|4916.69|4916.69|0
1622199920000|2021-05-28 11:05:20|4917.27|4917.27|4916.16|4916.16|4917.27|4917.27|4916.16|4916.16|0
1622199930000|2021-05-28 11:05:30|4916.38|4916.38|4916.38|4916.38|4916.38|4916.38|4916.38|4916.38|0
1622199940000|2021-05-28 11:05:40|4916.09|4916.09|4916.09|4916.09|4916.09|4916.09|4916.09|4916.09|0
1622199950000|2021-05-28 11:05:50|4916.07|4916.07|4916.07|4916.07|4916.07|4916.07|4916.07|4916.07|0
1622199960000|2021-05-28 11:06:00|4916.31|4916.31|4916.31|4916.31|4916.31|4916.31|4916.31|4916.31|0
1622199970000|2021-05-28 11:06:10|4916.6|4916.6|4915.83|4915.83|4916.6|4916.6|4915.83|4915.83|0
1622200000000|2021-05-28 11:06:40|4915.18|4915.18|4915.45|4915.45|4915.45|4915.45|4915.16|4915.16|0
1622200030000|2021-05-28 11:07:10|4915.74|4915.74|4915.52|4915.52|4915.74|4915.74|4915.52|4915.52|0
1622200040000|2021-05-28 11:07:20|4915.23|4915.23|4914.99|4914.99|4915.23|4915.23|4914.78|4914.78|0
1622200060000|2021-05-28 11:07:40|4915.21|4915.21|4915.21|4915.21|4915.21|4915.21|4915.21|4915.21|0
1622200070000|2021-05-28 11:07:50|4914.63|4914.63|4914.63|4914.63|4914.63|4914.63|4914.63|4914.63|0
1622200090000|2021-05-28 11:08:10|4914.59|4914.59|4914.54|4914.54|4914.59|4914.59|4914.54|4914.54|0
1622200100000|2021-05-28 11:08:20|4914.5|4914.5|4914.48|4914.48|4914.5|4914.5|4914.48|4914.48|0
1622200110000|2021-05-28 11:08:30|4914.49|4914.49|4914.5|4914.5|4914.5|4914.5|4914.49|4914.49|0
1622200120000|2021-05-28 11:08:40|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|4914.28|0
1622200130000|2021-05-28 11:08:50|4913.99|4913.99|4913.7|4913.7|4913.99|4913.99|4913.7|4913.7|0
1622200140000|2021-05-28 11:09:00|4913.99|4913.99|4914.56|4914.56|4914.56|4914.56|4913.75|4913.75|0
1622200150000|2021-05-28 11:09:10|4914.78|4914.78|4914.78|4914.78|4914.78|4914.78|4914.78|4914.78|0
1622200180000|2021-05-28 11:09:40|4915.35|4915.35|4915.4|4915.4|4915.64|4915.64|4915.35|4915.35|0
1622200200000|2021-05-28 11:10:00|4915.11|4915.11|4915.11|4915.11|4915.11|4915.11|4915.11|4915.11|0
1622200210000|2021-05-28 11:10:10|4915.81|4915.81|4916.02|4916.02|4916.02|4916.02|4915.81|4915.81|0
1622200220000|2021-05-28 11:10:20|4915.55|4915.55|4916.02|4916.02|4916.02|4916.02|4915.55|4915.55|0
1622200240000|2021-05-28 11:10:40|4916.6|4916.6|4916.6|4916.6|4916.6|4916.6|4916.6|4916.6|0
1622200310000|2021-05-28 11:11:50|4917.18|4917.18|4917.4|4917.4|4917.4|4917.4|4917.18|4917.18|0
1622200330000|2021-05-28 11:12:10|4917.64|4917.64|4917.35|4917.35|4917.64|4917.64|4917.35|4917.35|0
1622200360000|2021-05-28 11:12:40|4917.33|4917.33|4918.39|4918.39|4918.39|4918.39|4917.33|4917.33|0
1622200370000|2021-05-28 11:12:50|4918.1|4918.1|4918.1|4918.1|4918.39|4918.39|4918.1|4918.1|0
1622200380000|2021-05-28 11:13:00|4917.86|4917.86|4917.57|4917.57|4917.86|4917.86|4917.57|4917.57|0
1622200430000|2021-05-28 11:13:50|4917.79|4917.79|4917.79|4917.79|4917.79|4917.79|4917.79|4917.79|0
1622200440000|2021-05-28 11:14:00|4917.55|4917.55|4917.55|4917.55|4917.55|4917.55|4917.55|4917.55|0
1622200470000|2021-05-28 11:14:30|4917.98|4917.98|4918.75|4918.75|4918.75|4918.75|4917.98|4917.98|0
1622200480000|2021-05-28 11:14:40|4919.18|4919.18|4919.42|4919.42|4919.42|4919.42|4919.18|4919.18|0
1622200490000|2021-05-28 11:14:50|4919.2|4919.2|4918.96|4918.96|4919.2|4919.2|4918.96|4918.96|0
1622200500000|2021-05-28 11:15:00|4918.67|4918.67|4919.73|4919.73|4919.73|4919.73|4918.67|4918.67|0
1622200510000|2021-05-28 11:15:10|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|0
1622200530000|2021-05-28 11:15:30|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|0
1622200540000|2021-05-28 11:15:40|4920.18|4920.18|4920.47|4920.47|4920.47|4920.47|4920.18|4920.18|0
1622200550000|2021-05-28 11:15:50|4920.76|4920.76|4920.76|4920.76|4920.76|4920.76|4920.76|4920.76|0
1622200560000|2021-05-28 11:16:00|4920.47|4920.47|4920.47|4920.47|4920.47|4920.47|4920.47|4920.47|0
1622200570000|2021-05-28 11:16:10|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|0
1622200580000|2021-05-28 11:16:20|4921|4921|4921|4921|4921|4921|4921|4921|0
1622200610000|2021-05-28 11:16:50|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|0
1622200640000|2021-05-28 11:17:20|4921.29|4921.29|4921.25|4921.25|4921.29|4921.29|4921.25|4921.25|0
1622200650000|2021-05-28 11:17:30|4920.67|4920.67|4920.43|4920.43|4920.67|4920.67|4920.43|4920.43|0
1622200670000|2021-05-28 11:17:50|4920.22|4920.22|4920.58|4920.58|4920.8|4920.8|4920.22|4920.22|0
1622200680000|2021-05-28 11:18:00|4920.36|4920.36|4919.89|4919.89|4920.36|4920.36|4919.89|4919.89|0
1622200700000|2021-05-28 11:18:20|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|4919.85|0
1622200730000|2021-05-28 11:18:50|4918.98|4918.98|4918.98|4918.98|4919.56|4919.56|4918.98|4918.98|0
1622200740000|2021-05-28 11:19:00|4919.27|4919.27|4918.98|4918.98|4919.27|4919.27|4918.98|4918.98|0
1622200750000|2021-05-28 11:19:10|4918.76|4918.76|4919.05|4919.05|4919.05|4919.05|4918.76|4918.76|0
1622200760000|2021-05-28 11:19:20|4919.29|4919.29|4919.58|4919.58|4919.58|4919.58|4919.29|4919.29|0
1622200770000|2021-05-28 11:19:30|4919.29|4919.29|4919.29|4919.29|4919.29|4919.29|4919.29|4919.29|0
1622200810000|2021-05-28 11:20:10|4919.33|4919.33|4919.01|4919.01|4919.33|4919.33|4919.01|4919.01|0
1622200820000|2021-05-28 11:20:20|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|4919.25|0
1622200860000|2021-05-28 11:21:00|4918.96|4918.96|4918.96|4918.96|4919.25|4919.25|4918.96|4918.96|0
1622200880000|2021-05-28 11:21:20|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|4918.72|0
1622200890000|2021-05-28 11:21:30|4918.75|4918.75|4918.75|4918.75|4918.75|4918.75|4918.75|4918.75|0
1622200900000|2021-05-28 11:21:40|4918.71|4918.71|4918.44|4918.44|4918.72|4918.72|4918.44|4918.44|0
1622200910000|2021-05-28 11:21:50|4918.36|4918.36|4917.64|4917.64|4918.36|4918.36|4917.64|4917.64|0
1622200920000|2021-05-28 11:22:00|4917.88|4917.88|4917.87|4917.87|4917.88|4917.88|4917.84|4917.84|0
1622200940000|2021-05-28 11:22:20|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|4918.73|0
1622200950000|2021-05-28 11:22:30|4919.17|4919.17|4919.17|4919.17|4919.17|4919.17|4919.17|4919.17|0
1622200960000|2021-05-28 11:22:40|4919.21|4919.21|4919.16|4919.16|4919.21|4919.21|4919.16|4919.16|0
1622200970000|2021-05-28 11:22:50|4918.87|4918.87|4919.11|4919.11|4919.11|4919.11|4918.87|4918.87|0
1622201000000|2021-05-28 11:23:20|4919.07|4919.07|4918.84|4918.84|4919.36|4919.36|4918.84|4918.84|0
1622201010000|2021-05-28 11:23:30|4919.13|4919.13|4918.84|4918.84|4919.13|4919.13|4918.84|4918.84|0
1622201030000|2021-05-28 11:23:50|4918.36|4918.36|4918.36|4918.36|4918.36|4918.36|4918.36|4918.36|0
1622201040000|2021-05-28 11:24:00|4918.08|4918.08|4918.08|4918.08|4918.08|4918.08|4918.08|4918.08|0
1622201060000|2021-05-28 11:24:20|4918.04|4918.04|4917.57|4917.57|4918.04|4918.04|4917.57|4917.57|0
1622201070000|2021-05-28 11:24:30|4917.81|4917.81|4917.81|4917.81|4917.81|4917.81|4917.81|4917.81|0
1622201080000|2021-05-28 11:24:40|4918.1|4918.1|4918.1|4918.1|4918.1|4918.1|4918.1|4918.1|0
1622201090000|2021-05-28 11:24:50|4917.86|4917.86|4917.84|4917.84|4917.86|4917.86|4917.84|4917.84|0
1622201100000|2021-05-28 11:25:00|4918.13|4918.13|4918.83|4918.83|4918.83|4918.83|4917.84|4917.84|0
1622201130000|2021-05-28 11:25:30|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|0
1622201140000|2021-05-28 11:25:40|4918.62|4918.62|4919.15|4919.15|4919.15|4919.15|4918.62|4918.62|0
1622201170000|2021-05-28 11:26:10|4918.91|4918.91|4918.91|4918.91|4918.91|4918.91|4918.91|4918.91|0
1622201180000|2021-05-28 11:26:20|4919.34|4919.34|4918.92|4918.92|4919.35|4919.35|4918.92|4918.92|0
1622201190000|2021-05-28 11:26:30|4918.63|4918.63|4918.63|4918.63|4918.92|4918.92|4918.63|4918.63|0
1622201210000|2021-05-28 11:26:50|4918.57|4918.57|4918.65|4918.65|4918.65|4918.65|4918.57|4918.57|0
1622201220000|2021-05-28 11:27:00|4918.43|4918.43|4917.96|4917.96|4918.43|4918.43|4917.96|4917.96|0
1622201230000|2021-05-28 11:27:10|4917.21|4917.21|4917.36|4917.36|4917.36|4917.36|4916.13|4916.13|0
1622201240000|2021-05-28 11:27:20|4917.34|4917.34|4917.34|4917.34|4917.34|4917.34|4917.34|4917.34|0
1622201250000|2021-05-28 11:27:30|4916.69|4916.69|4917.12|4917.12|4917.12|4917.12|4916.69|4916.69|0
1622201260000|2021-05-28 11:27:40|4917.1|4917.1|4916.86|4916.86|4917.1|4917.1|4916.86|4916.86|0
1622201270000|2021-05-28 11:27:50|4917.1|4917.1|4917.1|4917.1|4917.1|4917.1|4917.1|4917.1|0
1622201280000|2021-05-28 11:28:00|4916.65|4916.65|4916.12|4916.12|4916.65|4916.65|4916.12|4916.12|0
1622201290000|2021-05-28 11:28:10|4916.36|4916.36|4916.36|4916.36|4916.36|4916.36|4916.36|4916.36|0
1622201310000|2021-05-28 11:28:30|4916.35|4916.35|4916.06|4916.06|4916.35|4916.35|4916.06|4916.06|0
1622201330000|2021-05-28 11:28:50|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|4916.14|0
1622201340000|2021-05-28 11:29:00|4915.69|4915.69|4917.67|4917.67|4917.92|4917.92|4915.69|4915.69|0
1622201350000|2021-05-28 11:29:10|4917.38|4917.38|4916.69|4916.69|4917.38|4917.38|4916.47|4916.47|0
1622201360000|2021-05-28 11:29:20|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|4916.47|0
1622201370000|2021-05-28 11:29:30|4916.23|4916.23|4916.45|4916.45|4916.45|4916.45|4916.23|4916.23|0
1622201380000|2021-05-28 11:29:40|4916.16|4916.16|4916.16|4916.16|4916.16|4916.16|4916.16|4916.16|0
1622201390000|2021-05-28 11:29:50|4915.92|4915.92|4916.74|4916.74|4916.74|4916.74|4915.92|4915.92|0
1622201400000|2021-05-28 11:30:00|4916.52|4916.52|4916.23|4916.23|4916.52|4916.52|4916.23|4916.23|0
1622201420000|2021-05-28 11:30:20|4916.45|4916.45|4916.45|4916.45|4916.45|4916.45|4916.45|4916.45|0
1622201430000|2021-05-28 11:30:30|4916.69|4916.69|4916.69|4916.69|4916.69|4916.69|4916.69|4916.69|0
1622201440000|2021-05-28 11:30:40|4916.61|4916.61|4916.61|4916.61|4916.61|4916.61|4916.61|4916.61|0
1622201450000|2021-05-28 11:30:50|4916.32|4916.32|4916.32|4916.32|4916.32|4916.32|4916.32|4916.32|0
1622201470000|2021-05-28 11:31:10|4917.01|4917.01|4917.01|4917.01|4917.01|4917.01|4917.01|4917.01|0
1622201480000|2021-05-28 11:31:20|4917.3|4917.3|4917.3|4917.3|4917.3|4917.3|4917.3|4917.3|0
1622201490000|2021-05-28 11:31:30|4917.29|4917.29|4917.29|4917.29|4917.29|4917.29|4917.29|4917.29|0
1622201500000|2021-05-28 11:31:40|4917.86|4917.86|4917.86|4917.86|4917.86|4917.86|4917.86|4917.86|0
1622201530000|2021-05-28 11:32:10|4917.62|4917.62|4917.33|4917.33|4917.62|4917.62|4917.33|4917.33|0
1622201540000|2021-05-28 11:32:20|4917.12|4917.12|4917.12|4917.12|4917.12|4917.12|4917.12|4917.12|0
1622201560000|2021-05-28 11:32:40|4917.08|4917.08|4917.08|4917.08|4917.08|4917.08|4917.08|4917.08|0
1622201570000|2021-05-28 11:32:50|4916.79|4916.79|4916.51|4916.51|4916.79|4916.79|4916.51|4916.51|0
1622201580000|2021-05-28 11:33:00|4916.75|4916.75|4916.75|4916.75|4916.75|4916.75|4916.75|4916.75|0
1622201610000|2021-05-28 11:33:30|4916.77|4916.77|4917.1|4917.1|4917.1|4917.1|4916.77|4916.77|0
1622201620000|2021-05-28 11:33:40|4916.81|4916.81|4917.5|4917.5|4917.5|4917.5|4916.57|4916.57|0
1622201640000|2021-05-28 11:34:00|4917.79|4917.79|4917.46|4917.46|4917.79|4917.79|4917.46|4917.46|0
1622201650000|2021-05-28 11:34:10|4917.47|4917.47|4917.76|4917.76|4917.76|4917.76|4917.47|4917.47|0
1622201670000|2021-05-28 11:34:30|4917.8|4917.8|4918.25|4918.25|4918.25|4918.25|4917.8|4917.8|0
1622201700000|2021-05-28 11:35:00|4918.27|4918.27|4918.27|4918.27|4918.27|4918.27|4918.27|4918.27|0
1622201710000|2021-05-28 11:35:10|4918.23|4918.23|4918.23|4918.23|4918.23|4918.23|4918.23|4918.23|0
1622201730000|2021-05-28 11:35:30|4917.72|4917.72|4917.94|4917.94|4917.94|4917.94|4917.72|4917.72|0
1622201740000|2021-05-28 11:35:40|4918.18|4918.18|4919.67|4919.67|4919.67|4919.67|4918.18|4918.18|0
1622201750000|2021-05-28 11:35:50|4919.43|4919.43|4919.43|4919.43|4919.43|4919.43|4919.43|4919.43|0
1622201760000|2021-05-28 11:36:00|4918.85|4918.85|4918.9|4918.9|4918.9|4918.9|4918.61|4918.61|0
1622201770000|2021-05-28 11:36:10|4918.86|4918.86|4918.66|4918.66|4918.9|4918.9|4918.66|4918.66|0
1622201780000|2021-05-28 11:36:20|4918.23|4918.23|4917.44|4917.44|4918.23|4918.23|4917.44|4917.44|0
1622201790000|2021-05-28 11:36:30|4917.15|4917.15|4917.08|4917.08|4917.15|4917.15|4916.86|4916.86|0
1622201800000|2021-05-28 11:36:40|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|4917.36|0
1622201850000|2021-05-28 11:37:30|4917.6|4917.6|4917.6|4917.6|4917.6|4917.6|4917.6|4917.6|0
1622201860000|2021-05-28 11:37:40|4917.89|4917.89|4917.89|4917.89|4917.89|4917.89|4917.89|4917.89|0
1622201870000|2021-05-28 11:37:50|4917.6|4917.6|4917.31|4917.31|4917.6|4917.6|4917.31|4917.31|0
1622201900000|2021-05-28 11:38:20|4917.34|4917.34|4917.29|4917.29|4917.34|4917.34|4917.29|4917.29|0
1622201920000|2021-05-28 11:38:40|4917|4917|4917.29|4917.29|4917.29|4917.29|4917|4917|0
1622201930000|2021-05-28 11:38:50|4917.07|4917.07|4916.78|4916.78|4917.07|4917.07|4916.78|4916.78|0
1622201950000|2021-05-28 11:39:10|4916.82|4916.82|4916.8|4916.8|4916.82|4916.82|4916.8|4916.8|0
1622201960000|2021-05-28 11:39:20|4917.37|4917.37|4917.13|4917.13|4917.37|4917.37|4917.08|4917.08|0
1622201980000|2021-05-28 11:39:40|4916.84|4916.84|4915.85|4915.85|4917.13|4917.13|4915.85|4915.85|0
1622201990000|2021-05-28 11:39:50|4915.81|4915.81|4915.81|4915.81|4915.81|4915.81|4915.81|4915.81|0
1622202000000|2021-05-28 11:40:00|4916.1|4916.1|4916.1|4916.1|4916.1|4916.1|4916.1|4916.1|0
1622202040000|2021-05-28 11:40:40|4915.81|4915.81|4916.27|4916.27|4916.27|4916.27|4915.81|4915.81|0
1622202050000|2021-05-28 11:40:50|4916.84|4916.84|4916.27|4916.27|4916.84|4916.84|4916.27|4916.27|0
1622202060000|2021-05-28 11:41:00|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|0
1622202070000|2021-05-28 11:41:10|4917.06|4917.06|4917.06|4917.06|4917.06|4917.06|4917.06|4917.06|0
1622202080000|2021-05-28 11:41:20|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|0
1622202090000|2021-05-28 11:41:30|4916.27|4916.27|4916.27|4916.27|4916.27|4916.27|4916.27|4916.27|0
1622202110000|2021-05-28 11:41:50|4916.75|4916.75|4916.75|4916.75|4916.75|4916.75|4916.75|4916.75|0
1622202120000|2021-05-28 11:42:00|4916.27|4916.27|4916.56|4916.56|4916.56|4916.56|4916.27|4916.27|0
1622202140000|2021-05-28 11:42:20|4916.84|4916.84|4917.13|4917.13|4917.13|4917.13|4916.84|4916.84|0
1622202150000|2021-05-28 11:42:30|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|4916.84|0
1622202170000|2021-05-28 11:42:50|4916.56|4916.56|4916.72|4916.72|4916.72|4916.72|4916.27|4916.27|0
1622202180000|2021-05-28 11:43:00|4917.3|4917.3|4917.01|4917.01|4917.3|4917.3|4916.43|4916.43|0
1622202200000|2021-05-28 11:43:20|4917.3|4917.3|4917.3|4917.3|4917.3|4917.3|4917.3|4917.3|0
1622202210000|2021-05-28 11:43:30|4917.54|4917.54|4917.54|4917.54|4917.54|4917.54|4917.54|4917.54|0
1622202230000|2021-05-28 11:43:50|4916.96|4916.96|4916.43|4916.43|4916.96|4916.96|4916.43|4916.43|0
1622202240000|2021-05-28 11:44:00|4916.67|4916.67|4916.67|4916.67|4916.67|4916.67|4916.67|4916.67|0
1622202250000|2021-05-28 11:44:10|4916.89|4916.89|4917.1|4917.1|4917.1|4917.1|4916.89|4916.89|0
1622202260000|2021-05-28 11:44:20|4917.13|4917.13|4917.15|4917.15|4917.15|4917.15|4917.13|4917.13|0
1622202290000|2021-05-28 11:44:50|4916.72|4916.72|4916.72|4916.72|4916.72|4916.72|4916.72|4916.72|0
1622202310000|2021-05-28 11:45:10|4917|4917|4916.72|4916.72|4917|4917|4916.43|4916.43|0
1622202320000|2021-05-28 11:45:20|4916.43|4916.43|4916.43|4916.43|4916.43|4916.43|4916.43|4916.43|0
1622202330000|2021-05-28 11:45:30|4916.35|4916.35|4916.35|4916.35|4916.35|4916.35|4916.35|4916.35|0
1622202340000|2021-05-28 11:45:40|4916.64|4916.64|4916.64|4916.64|4916.64|4916.64|4916.64|4916.64|0
1622202350000|2021-05-28 11:45:50|4916.4|4916.4|4916.45|4916.45|4916.81|4916.81|4915.94|4915.94|0
1622202360000|2021-05-28 11:46:00|4916.16|4916.16|4916.2|4916.2|4916.2|4916.2|4916.16|4916.16|0
1622202370000|2021-05-28 11:46:10|4916.68|4916.68|4916.68|4916.68|4916.68|4916.68|4916.68|4916.68|0
1622202390000|2021-05-28 11:46:30|4916.92|4916.92|4917.67|4917.67|4917.71|4917.71|4916.92|4916.92|0
1622202410000|2021-05-28 11:46:50|4917.43|4917.43|4917.91|4917.91|4917.91|4917.91|4917.43|4917.43|0
1622202490000|2021-05-28 11:48:10|4918.56|4918.56|4918.56|4918.56|4918.56|4918.56|4918.56|4918.56|0
1622202500000|2021-05-28 11:48:20|4919.28|4919.28|4919.85|4919.85|4919.85|4919.85|4919.28|4919.28|0
1622202520000|2021-05-28 11:48:40|4920.14|4920.14|4918.7|4918.7|4920.14|4920.14|4918.7|4918.7|0
1622202530000|2021-05-28 11:48:50|4918.47|4918.47|4918.47|4918.47|4918.48|4918.48|4918.47|4918.47|0
1622202560000|2021-05-28 11:49:20|4918.18|4918.18|4918.18|4918.18|4918.18|4918.18|4918.18|4918.18|0
1622202610000|2021-05-28 11:50:10|4918.39|4918.39|4918.65|4918.65|4919.23|4919.23|4918.18|4918.18|0
1622202620000|2021-05-28 11:50:20|4918.87|4918.87|4918.87|4918.87|4918.87|4918.87|4918.87|4918.87|0
1622202640000|2021-05-28 11:50:40|4919.16|4919.16|4918.92|4918.92|4919.16|4919.16|4918.92|4918.92|0
1622202650000|2021-05-28 11:50:50|4918.96|4918.96|4918.96|4918.96|4918.96|4918.96|4918.96|4918.96|0
1622202660000|2021-05-28 11:51:00|4918.74|4918.74|4918.74|4918.74|4918.74|4918.74|4918.74|4918.74|0
1622202670000|2021-05-28 11:51:10|4918.96|4918.96|4918.96|4918.96|4918.96|4918.96|4918.96|4918.96|0
1622202680000|2021-05-28 11:51:20|4919.2|4919.2|4919.2|4919.2|4919.2|4919.2|4919.2|4919.2|0
1622202700000|2021-05-28 11:51:40|4919.44|4919.44|4919.15|4919.15|4919.44|4919.44|4919.15|4919.15|0
1622202710000|2021-05-28 11:51:50|4919.44|4919.44|4919.75|4919.75|4919.75|4919.75|4919.15|4919.15|0
1622202720000|2021-05-28 11:52:00|4919.46|4919.46|4919.99|4919.99|4919.99|4919.99|4919.17|4919.17|0
1622202730000|2021-05-28 11:52:10|4919.41|4919.41|4919.17|4919.17|4919.41|4919.41|4919.17|4919.17|0
1622202750000|2021-05-28 11:52:30|4918.93|4918.93|4918.23|4918.23|4918.93|4918.93|4918.23|4918.23|0
1622202760000|2021-05-28 11:52:40|4919.22|4919.22|4918.93|4918.93|4919.22|4919.22|4918.93|4918.93|0
1622202770000|2021-05-28 11:52:50|4918.89|4918.89|4920.09|4920.09|4920.67|4920.67|4918.89|4918.89|0
1622202780000|2021-05-28 11:53:00|4919.8|4919.8|4919.08|4919.08|4919.8|4919.8|4919.08|4919.08|0
1622202800000|2021-05-28 11:53:20|4919.37|4919.37|4917.86|4917.86|4919.37|4919.37|4917.86|4917.86|0
1622202810000|2021-05-28 11:53:30|4918.15|4918.15|4918.15|4918.15|4918.15|4918.15|4918.15|4918.15|0
1622202820000|2021-05-28 11:53:40|4918.43|4918.43|4918.43|4918.43|4918.43|4918.43|4918.43|4918.43|0
1622202830000|2021-05-28 11:53:50|4918.67|4918.67|4918.38|4918.38|4918.67|4918.67|4918.38|4918.38|0
1622202840000|2021-05-28 11:54:00|4918.1|4918.1|4919.13|4919.13|4919.42|4919.42|4918.1|4918.1|0
1622202870000|2021-05-28 11:54:30|4918.84|4918.84|4918.62|4918.62|4918.84|4918.84|4918.62|4918.62|0
1622202880000|2021-05-28 11:54:40|4919.42|4919.42|4919.13|4919.13|4919.42|4919.42|4919.13|4919.13|0
1622202890000|2021-05-28 11:54:50|4919.42|4919.42|4918.84|4918.84|4919.42|4919.42|4918.84|4918.84|0
1622202900000|2021-05-28 11:55:00|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|0
1622202910000|2021-05-28 11:55:10|4918.38|4918.38|4918.1|4918.1|4918.38|4918.38|4918.1|4918.1|0
1622202930000|2021-05-28 11:55:30|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|0
1622202940000|2021-05-28 11:55:40|4918.6|4918.6|4918.84|4918.84|4918.84|4918.84|4918.6|4918.6|0
1622202960000|2021-05-28 11:56:00|4919.13|4919.13|4919.87|4919.87|4919.87|4919.87|4919.13|4919.13|0
1622202980000|2021-05-28 11:56:20|4919.66|4919.66|4919.66|4919.66|4919.66|4919.66|4919.66|4919.66|0
1622202990000|2021-05-28 11:56:30|4919.37|4919.37|4918.89|4918.89|4919.37|4919.37|4918.89|4918.89|0
1622203000000|2021-05-28 11:56:40|4918.6|4918.6|4918.6|4918.6|4918.6|4918.6|4918.6|4918.6|0
1622203020000|2021-05-28 11:57:00|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|4918.38|0
1622203040000|2021-05-28 11:57:20|4918.96|4918.96|4918.76|4918.76|4919.01|4919.01|4918.72|4918.72|0
1622203050000|2021-05-28 11:57:30|4919.05|4919.05|4919.05|4919.05|4919.05|4919.05|4919.05|4919.05|0
1622203060000|2021-05-28 11:57:40|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|0
1622203070000|2021-05-28 11:57:50|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|4919.21|0
1622203090000|2021-05-28 11:58:10|4919.45|4919.45|4919.45|4919.45|4919.45|4919.45|4919.45|4919.45|0
1622203100000|2021-05-28 11:58:20|4919.47|4919.47|4919.48|4919.48|4919.48|4919.48|4919.47|4919.47|0
1622203110000|2021-05-28 11:58:30|4919.19|4919.19|4919.79|4919.79|4919.8|4919.8|4919.19|4919.19|0
1622203120000|2021-05-28 11:58:40|4919.51|4919.51|4919.51|4919.51|4919.51|4919.51|4919.51|4919.51|0
1622203140000|2021-05-28 11:59:00|4919.27|4919.27|4919.27|4919.27|4919.27|4919.27|4919.27|4919.27|0
1622203170000|2021-05-28 11:59:30|4919.51|4919.51|4919.51|4919.51|4919.51|4919.51|4919.51|4919.51|0
1622203180000|2021-05-28 11:59:40|4919.79|4919.79|4919.29|4919.29|4919.79|4919.79|4919.29|4919.29|0
1622203190000|2021-05-28 11:59:50|4919.58|4919.58|4919.54|4919.54|4919.58|4919.58|4919.54|4919.54|0
1622203200000|2021-05-28 12:00:00|4919.56|4919.56|4919.34|4919.34|4919.56|4919.56|4919.1|4919.1|0
1622203210000|2021-05-28 12:00:10|4919.37|4919.37|4919.37|4919.37|4919.37|4919.37|4919.37|4919.37|0
1622203230000|2021-05-28 12:00:30|4919.35|4919.35|4919.11|4919.11|4919.35|4919.35|4919.11|4919.11|0
1622203270000|2021-05-28 12:01:10|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|4919.15|0
1622203280000|2021-05-28 12:01:20|4918.91|4918.91|4918.62|4918.62|4918.91|4918.91|4918.62|4918.62|0
1622203300000|2021-05-28 12:01:40|4918.61|4918.61|4918.33|4918.33|4918.61|4918.61|4918.33|4918.33|0
1622203320000|2021-05-28 12:02:00|4918.57|4918.57|4918.57|4918.57|4918.57|4918.57|4918.57|4918.57|0
1622203340000|2021-05-28 12:02:20|4918.86|4918.86|4919.84|4919.84|4919.84|4919.84|4918.86|4918.86|0
1622203350000|2021-05-28 12:02:30|4920.13|4920.13|4920.13|4920.13|4920.13|4920.13|4920.13|4920.13|0
1622203370000|2021-05-28 12:02:50|4920.42|4920.42|4920.42|4920.42|4920.42|4920.42|4920.42|4920.42|0
1622203390000|2021-05-28 12:03:10|4920.18|4920.18|4920.18|4920.18|4920.18|4920.18|4920.18|4920.18|0
1622203400000|2021-05-28 12:03:20|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|4919.89|0
1622203410000|2021-05-28 12:03:30|4919.6|4919.6|4919.6|4919.6|4919.6|4919.6|4919.6|4919.6|0
1622203420000|2021-05-28 12:03:40|4919.64|4919.64|4919.6|4919.6|4919.64|4919.64|4919.58|4919.58|0
1622203440000|2021-05-28 12:04:00|4919.57|4919.57|4919.33|4919.33|4919.57|4919.57|4919.33|4919.33|0
1622203450000|2021-05-28 12:04:10|4919.09|4919.09|4919.09|4919.09|4919.09|4919.09|4919.09|4919.09|0
1622203470000|2021-05-28 12:04:30|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|4918.88|0
1622203480000|2021-05-28 12:04:40|4918.66|4918.66|4918.66|4918.66|4918.66|4918.66|4918.66|4918.66|0
1622203490000|2021-05-28 12:04:50|4918.44|4918.44|4918.44|4918.44|4918.44|4918.44|4918.44|4918.44|0
1622203510000|2021-05-28 12:05:10|4918.48|4918.48|4919.25|4919.25|4919.25|4919.25|4918.48|4918.48|0
1622203520000|2021-05-28 12:05:20|4919.01|4919.01|4917.92|4917.92|4919.01|4919.01|4917.69|4917.69|0
1622203530000|2021-05-28 12:05:30|4917.69|4917.69|4916.87|4916.87|4917.92|4917.92|4916.87|4916.87|0
1622203540000|2021-05-28 12:05:40|4917.08|4917.08|4917.56|4917.56|4917.56|4917.56|4917.08|4917.08|0
1622203550000|2021-05-28 12:05:50|4917.52|4917.52|4917.78|4917.78|4917.78|4917.78|4917.52|4917.52|0
1622203580000|2021-05-28 12:06:20|4918.02|4918.02|4918.02|4918.02|4918.02|4918.02|4918.02|4918.02|0
1622203590000|2021-05-28 12:06:30|4918.24|4918.24|4918.24|4918.24|4918.53|4918.53|4918.24|4918.24|0
1622203610000|2021-05-28 12:06:50|4918.48|4918.48|4918.48|4918.48|4918.48|4918.48|4918.48|4918.48|0
1622203620000|2021-05-28 12:07:00|4918.24|4918.24|4917.78|4917.78|4918.24|4918.24|4917.78|4917.78|0
1622203630000|2021-05-28 12:07:10|4917.57|4917.57|4917.35|4917.35|4917.57|4917.57|4917.35|4917.35|0
1622203640000|2021-05-28 12:07:20|4916.77|4916.77|4916.63|4916.63|4916.77|4916.77|4916.63|4916.63|0
1622203650000|2021-05-28 12:07:30|4916.34|4916.34|4917.62|4917.62|4917.62|4917.62|4916.34|4916.34|0
1622203660000|2021-05-28 12:07:40|4917.33|4917.33|4917.54|4917.54|4917.54|4917.54|4917.33|4917.33|0
1622203670000|2021-05-28 12:07:50|4917.25|4917.25|4917.25|4917.25|4917.25|4917.25|4917.25|4917.25|0
1622203690000|2021-05-28 12:08:10|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|0
1622203710000|2021-05-28 12:08:30|4917.25|4917.25|4917.25|4917.25|4917.54|4917.54|4916.96|4916.96|0
1622203740000|2021-05-28 12:09:00|4917.54|4917.54|4916.51|4916.51|4917.54|4917.54|4916.51|4916.51|0
1622203750000|2021-05-28 12:09:10|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|0
1622203770000|2021-05-28 12:09:30|4917.54|4917.54|4917.97|4917.97|4918.02|4918.02|4917.54|4917.54|0
1622203780000|2021-05-28 12:09:40|4918.4|4918.4|4917.71|4917.71|4918.4|4918.4|4917.71|4917.71|0
1622203790000|2021-05-28 12:09:50|4917.47|4917.47|4917.47|4917.47|4917.47|4917.47|4917.47|4917.47|0
1622203800000|2021-05-28 12:10:00|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|4917.04|0
1622203810000|2021-05-28 12:10:10|4917.25|4917.25|4917.25|4917.25|4917.25|4917.25|4917.25|4917.25|0
1622203830000|2021-05-28 12:10:30|4917.54|4917.54|4917.79|4917.79|4917.79|4917.79|4917.54|4917.54|0
1622203840000|2021-05-28 12:10:40|4917.5|4917.5|4917.21|4917.21|4917.5|4917.5|4917.21|4917.21|0
1622203880000|2021-05-28 12:11:20|4916.2|4916.2|4915.14|4915.14|4916.2|4916.2|4914.9|4914.9|0
1622203890000|2021-05-28 12:11:30|4915.13|4915.13|4915.42|4915.42|4915.42|4915.42|4915.13|4915.13|0
1622203900000|2021-05-28 12:11:40|4915.18|4915.18|4915.18|4915.18|4915.18|4915.18|4915.18|4915.18|0
1622203920000|2021-05-28 12:12:00|4915.22|4915.22|4915.22|4915.22|4915.22|4915.22|4915.22|4915.22|0
1622203940000|2021-05-28 12:12:20|4915.51|4915.51|4915.81|4915.81|4915.81|4915.81|4915.51|4915.51|0
1622203960000|2021-05-28 12:12:40|4916.1|4916.1|4915.81|4915.81|4916.1|4916.1|4915.81|4915.81|0
1622203990000|2021-05-28 12:13:10|4916.05|4916.05|4916.05|4916.05|4916.05|4916.05|4916.05|4916.05|0
1622204010000|2021-05-28 12:13:30|4916.33|4916.33|4917.2|4917.2|4917.2|4917.2|4916.33|4916.33|0
1622204020000|2021-05-28 12:13:40|4917.49|4917.49|4917.49|4917.49|4917.49|4917.49|4917.49|4917.49|0
1622204030000|2021-05-28 12:13:50|4917.71|4917.71|4917.99|4917.99|4917.99|4917.99|4917.71|4917.71|0
1622204040000|2021-05-28 12:14:00|4918.23|4918.23|4915.81|4915.81|4918.23|4918.23|4915.81|4915.81|0
1622204060000|2021-05-28 12:14:20|4915.59|4915.59|4915.59|4915.59|4915.59|4915.59|4915.59|4915.59|0
1622204080000|2021-05-28 12:14:40|4915.37|4915.37|4915.09|4915.09|4915.37|4915.37|4915.09|4915.09|0
1622204100000|2021-05-28 12:15:00|4914.85|4914.85|4915.09|4915.09|4915.09|4915.09|4914.85|4914.85|0
1622204140000|2021-05-28 12:15:40|4915.66|4915.66|4915.66|4915.66|4915.66|4915.66|4915.66|4915.66|0
1622204150000|2021-05-28 12:15:50|4916.24|4916.24|4916.33|4916.33|4916.33|4916.33|4915.66|4915.66|0
1622204160000|2021-05-28 12:16:00|4916.12|4916.12|4916.12|4916.12|4916.12|4916.12|4916.12|4916.12|0
1622204190000|2021-05-28 12:16:30|4916.33|4916.33|4916.62|4916.62|4916.62|4916.62|4916.33|4916.33|0
1622204220000|2021-05-28 12:17:00|4916.33|4916.33|4916.05|4916.05|4916.33|4916.33|4916.05|4916.05|0
1622204230000|2021-05-28 12:17:10|4916.62|4916.62|4916.62|4916.62|4916.62|4916.62|4916.62|4916.62|0
1622204240000|2021-05-28 12:17:20|4916.05|4916.05|4916.26|4916.26|4916.26|4916.26|4916.05|4916.05|0
1622204250000|2021-05-28 12:17:30|4916.84|4916.84|4916.55|4916.55|4916.84|4916.84|4916.55|4916.55|0
1622204260000|2021-05-28 12:17:40|4916.84|4916.84|4916.55|4916.55|4916.84|4916.84|4916.55|4916.55|0
1622204290000|2021-05-28 12:18:10|4916.79|4916.79|4917.01|4917.01|4917.01|4917.01|4916.79|4916.79|0
1622204300000|2021-05-28 12:18:20|4917.24|4917.24|4917.24|4917.24|4917.24|4917.24|4917.03|4917.03|0
1622204330000|2021-05-28 12:18:50|4917.53|4917.53|4917.24|4917.24|4917.53|4917.53|4917.24|4917.24|0
1622204340000|2021-05-28 12:19:00|4917.23|4917.23|4917.23|4917.23|4917.23|4917.23|4917.23|4917.23|0
1622204350000|2021-05-28 12:19:10|4917.46|4917.46|4917.75|4917.75|4917.75|4917.75|4917.46|4917.46|0
1622204360000|2021-05-28 12:19:20|4917.78|4917.78|4918.36|4918.36|4918.36|4918.36|4917.49|4917.49|0
1622204370000|2021-05-28 12:19:30|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|4918.31|0
1622204380000|2021-05-28 12:19:40|4918.02|4918.02|4917.78|4917.78|4918.02|4918.02|4917.78|4917.78|0
1622204390000|2021-05-28 12:19:50|4917.54|4917.54|4918.04|4918.04|4918.04|4918.04|4917.54|4917.54|0
1622204410000|2021-05-28 12:20:10|4918.28|4918.28|4919.48|4919.48|4919.79|4919.79|4918.28|4918.28|0
1622204430000|2021-05-28 12:20:30|4919.53|4919.53|4919.54|4919.54|4919.54|4919.54|4919.53|4919.53|0
1622204450000|2021-05-28 12:20:50|4920.12|4920.12|4921.39|4921.39|4921.39|4921.39|4920.12|4920.12|0
1622204460000|2021-05-28 12:21:00|4921.1|4921.1|4921.03|4921.03|4921.1|4921.1|4920.81|4920.81|0
1622204470000|2021-05-28 12:21:10|4920.52|4920.52|4919.85|4919.85|4920.52|4920.52|4919.85|4919.85|0
1622204480000|2021-05-28 12:21:20|4920.43|4920.43|4920.14|4920.14|4920.43|4920.43|4919.85|4919.85|0
1622204490000|2021-05-28 12:21:30|4920.84|4920.84|4920.86|4920.86|4920.86|4920.86|4920.84|4920.84|0
1622204510000|2021-05-28 12:21:50|4921.14|4921.14|4921.14|4921.14|4921.14|4921.14|4921.14|4921.14|0
1622204530000|2021-05-28 12:22:10|4920.57|4920.57|4920.57|4920.57|4920.57|4920.57|4920.57|4920.57|0
1622204550000|2021-05-28 12:22:30|4920.09|4920.09|4919.87|4919.87|4920.09|4920.09|4919.87|4919.87|0
1622204570000|2021-05-28 12:22:50|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|4920.16|0
1622204590000|2021-05-28 12:23:10|4919.68|4919.68|4918.94|4918.94|4919.68|4919.68|4918.94|4918.94|0
1622204600000|2021-05-28 12:23:20|4919.16|4919.16|4920.21|4920.21|4920.21|4920.21|4919.16|4919.16|0
1622204620000|2021-05-28 12:23:40|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|4920.5|0
1622204630000|2021-05-28 12:23:50|4920.74|4920.74|4920.74|4920.74|4920.74|4920.74|4920.74|4920.74|0
1622204640000|2021-05-28 12:24:00|4920.45|4920.45|4920.74|4920.74|4920.74|4920.74|4920.45|4920.45|0
1622204650000|2021-05-28 12:24:10|4920.45|4920.45|4920.45|4920.45|4920.45|4920.45|4920.45|4920.45|0
1622204660000|2021-05-28 12:24:20|4920.69|4920.69|4920.69|4920.69|4920.98|4920.98|4920.69|4920.69|0
1622204670000|2021-05-28 12:24:30|4920.98|4920.98|4920.69|4920.69|4920.98|4920.98|4920.69|4920.69|0
1622204680000|2021-05-28 12:24:40|4920.93|4920.93|4921.01|4921.01|4921.01|4921.01|4920.93|4920.93|0
1622204700000|2021-05-28 12:25:00|4920.77|4920.77|4920.77|4920.77|4920.77|4920.77|4920.77|4920.77|0
1622204710000|2021-05-28 12:25:10|4921.2|4921.2|4921.2|4921.2|4921.2|4921.2|4921.2|4921.2|0
1622204740000|2021-05-28 12:25:40|4920.99|4920.99|4920.77|4920.77|4921.27|4921.27|4920.77|4920.77|0
1622204760000|2021-05-28 12:26:00|4920.29|4920.29|4920.29|4920.29|4920.29|4920.29|4920.29|4920.29|0
1622204780000|2021-05-28 12:26:20|4920.58|4920.58|4920.58|4920.58|4920.87|4920.87|4920.58|4920.58|0
1622204790000|2021-05-28 12:26:30|4920.87|4920.87|4922.48|4922.48|4922.5|4922.5|4920.87|4920.87|0
1622204820000|2021-05-28 12:27:00|4922.27|4922.27|4921.69|4921.69|4922.27|4922.27|4921.69|4921.69|0
1622204850000|2021-05-28 12:27:30|4921.67|4921.67|4920.8|4920.8|4921.67|4921.67|4920.8|4920.8|0
1622204870000|2021-05-28 12:27:50|4920.51|4920.51|4919.8|4919.8|4920.51|4920.51|4919.8|4919.8|0
1622204890000|2021-05-28 12:28:10|4919.78|4919.78|4919.78|4919.78|4919.78|4919.78|4919.78|4919.78|0
1622204910000|2021-05-28 12:28:30|4920.07|4920.07|4919.78|4919.78|4920.07|4920.07|4919.78|4919.78|0
1622204920000|2021-05-28 12:28:40|4919.79|4919.79|4919.78|4919.78|4919.79|4919.79|4919.78|4919.78|0
1622204930000|2021-05-28 12:28:50|4919.81|4919.81|4919.81|4919.81|4919.81|4919.81|4919.81|4919.81|0
1622204940000|2021-05-28 12:29:00|4919.82|4919.82|4919.83|4919.83|4919.83|4919.83|4919.82|4919.82|0
1622204950000|2021-05-28 12:29:10|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|4920.12|0
1622204970000|2021-05-28 12:29:30|4920.65|4920.65|4920.65|4920.65|4920.65|4920.65|4920.65|4920.65|0
1622205000000|2021-05-28 12:30:00|4920.59|4920.59|4920.59|4920.59|4920.59|4920.59|4920.57|4920.57|0
1622205010000|2021-05-28 12:30:10|4920.63|4920.63|4920.89|4920.89|4920.89|4920.89|4920.6|4920.6|0
1622205020000|2021-05-28 12:30:20|4920.6|4920.6|4920.25|4920.25|4920.6|4920.6|4920.25|4920.25|0
1622205030000|2021-05-28 12:30:30|4920.68|4920.68|4921.74|4921.74|4922.03|4922.03|4920.68|4920.68|0
1622205040000|2021-05-28 12:30:40|4921.75|4921.75|4922.32|4922.32|4922.32|4922.32|4921.75|4921.75|0
1622205050000|2021-05-28 12:30:50|4922.78|4922.78|4923.24|4923.24|4923.24|4923.24|4922.78|4922.78|0
1622205060000|2021-05-28 12:31:00|4923.02|4923.02|4922.98|4922.98|4923.02|4923.02|4922.98|4922.98|0
1622205070000|2021-05-28 12:31:10|4923.01|4923.01|4923.32|4923.32|4923.32|4923.32|4922.77|4922.77|0
1622205080000|2021-05-28 12:31:20|4923.61|4923.61|4923.61|4923.61|4923.61|4923.61|4923.61|4923.61|0
1622205090000|2021-05-28 12:31:30|4924.18|4924.18|4925.43|4925.43|4925.43|4925.43|4923.61|4923.61|0
1622205100000|2021-05-28 12:31:40|4924.85|4924.85|4924.85|4924.85|4924.85|4924.85|4924.85|4924.85|0
1622205110000|2021-05-28 12:31:50|4924.87|4924.87|4925.06|4925.06|4925.06|4925.06|4924.87|4924.87|0
1622205120000|2021-05-28 12:32:00|4924.77|4924.77|4924.51|4924.51|4924.77|4924.77|4924.51|4924.51|0
1622205130000|2021-05-28 12:32:10|4924.29|4924.29|4923.42|4923.42|4924.29|4924.29|4923.42|4923.42|0
1622205140000|2021-05-28 12:32:20|4922.99|4922.99|4922.7|4922.7|4922.99|4922.99|4922.7|4922.7|0
1622205160000|2021-05-28 12:32:40|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|4922.49|0
1622205170000|2021-05-28 12:32:50|4922.78|4922.78|4922.01|4922.01|4922.78|4922.78|4922.01|4922.01|0
1622205180000|2021-05-28 12:33:00|4921.77|4921.77|4921.77|4921.77|4921.77|4921.77|4921.77|4921.77|0
1622205190000|2021-05-28 12:33:10|4922.01|4922.01|4922.06|4922.06|4922.3|4922.3|4922.01|4922.01|0
1622205200000|2021-05-28 12:33:20|4922.3|4922.3|4922.3|4922.3|4922.3|4922.3|4922.3|4922.3|0
1622205210000|2021-05-28 12:33:30|4922.04|4922.04|4921.53|4921.53|4922.04|4922.04|4921.53|4921.53|0
1622205220000|2021-05-28 12:33:40|4921.25|4921.25|4921.01|4921.01|4921.25|4921.25|4921.01|4921.01|0
1622205240000|2021-05-28 12:34:00|4920.53|4920.53|4920.53|4920.53|4920.53|4920.53|4920.53|4920.53|0
1622205250000|2021-05-28 12:34:10|4919.74|4919.74|4919.16|4919.16|4919.74|4919.74|4919.16|4919.16|0
1622205270000|2021-05-28 12:34:30|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|4918.94|0
1622205280000|2021-05-28 12:34:40|4918.93|4918.93|4918.45|4918.45|4918.93|4918.93|4918.45|4918.45|0
1622205290000|2021-05-28 12:34:50|4918.35|4918.35|4918.35|4918.35|4918.35|4918.35|4918.35|4918.35|0
1622205300000|2021-05-28 12:35:00|4917.9|4917.9|4917.9|4917.9|4917.9|4917.9|4917.61|4917.61|0
1622205310000|2021-05-28 12:35:10|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|4918.11|0
1622205320000|2021-05-28 12:35:20|4917.9|4917.9|4917.82|4917.82|4917.9|4917.9|4917.82|4917.82|0
1622205340000|2021-05-28 12:35:40|4917.81|4917.81|4916.95|4916.95|4917.81|4917.81|4916.95|4916.95|0
1622205350000|2021-05-28 12:35:50|4916.71|4916.71|4916.49|4916.49|4916.71|4916.71|4916.49|4916.49|0
1622205360000|2021-05-28 12:36:00|4916.2|4916.2|4915.86|4915.86|4916.2|4916.2|4915.86|4915.86|0
1622205380000|2021-05-28 12:36:20|4915.58|4915.58|4915.52|4915.52|4915.58|4915.58|4915.52|4915.52|0
1622205390000|2021-05-28 12:36:30|4915.81|4915.81|4917.27|4917.27|4917.27|4917.27|4915.81|4915.81|0
1622205400000|2021-05-28 12:36:40|4917.29|4917.29|4917.87|4917.87|4917.87|4917.87|4917.29|4917.29|0
1622205460000|2021-05-28 12:37:40|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|0
1622205480000|2021-05-28 12:38:00|4918.8|4918.8|4919.26|4919.26|4919.26|4919.26|4918.8|4918.8|0
1622205490000|2021-05-28 12:38:10|4919.5|4919.5|4919.28|4919.28|4919.5|4919.5|4919.28|4919.28|0
1622205510000|2021-05-28 12:38:30|4920.15|4920.15|4920.15|4920.15|4920.15|4920.15|4920.15|4920.15|0
1622205520000|2021-05-28 12:38:40|4919.86|4919.86|4919.86|4919.86|4919.86|4919.86|4919.86|4919.86|0
1622205530000|2021-05-28 12:38:50|4920.15|4920.15|4920.15|4920.15|4920.15|4920.15|4920.15|4920.15|0
1622205570000|2021-05-28 12:39:30|4920.19|4920.19|4920.69|4920.69|4920.69|4920.69|4920.19|4920.19|0
1622205580000|2021-05-28 12:39:40|4921.27|4921.27|4920.69|4920.69|4921.27|4921.27|4920.69|4920.69|0
1622205590000|2021-05-28 12:39:50|4920.98|4920.98|4920.99|4920.99|4920.99|4920.99|4920.98|4920.98|0
1622205610000|2021-05-28 12:40:10|4920.49|4920.49|4920|4920|4920.49|4920.49|4920|4920|0
1622205620000|2021-05-28 12:40:20|4920.21|4920.21|4920.21|4920.21|4920.21|4920.21|4920.21|4920.21|0
1622205630000|2021-05-28 12:40:30|4919.74|4919.74|4919.74|4919.74|4919.74|4919.74|4919.74|4919.74|0
1622205640000|2021-05-28 12:40:40|4919.45|4919.45|4919.45|4919.45|4919.45|4919.45|4919.45|4919.45|0
1622205650000|2021-05-28 12:40:50|4919.16|4919.16|4919.16|4919.16|4919.16|4919.16|4918.87|4918.87|0
1622205660000|2021-05-28 12:41:00|4918.87|4918.87|4918.87|4918.87|4918.87|4918.87|4918.87|4918.87|0
1622205680000|2021-05-28 12:41:20|4918.63|4918.63|4918.63|4918.63|4918.63|4918.63|4918.63|4918.63|0
1622205710000|2021-05-28 12:41:50|4918.41|4918.41|4919.28|4919.28|4919.28|4919.28|4918.41|4918.41|0
1622205720000|2021-05-28 12:42:00|4919.57|4919.57|4919.81|4919.81|4919.81|4919.81|4919.57|4919.57|0
1622205730000|2021-05-28 12:42:10|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|4920.1|0
1622205780000|2021-05-28 12:43:00|4919.81|4919.81|4919.81|4919.81|4919.81|4919.81|4919.81|4919.81|0
1622205800000|2021-05-28 12:43:20|4920.05|4920.05|4921.82|4921.82|4921.82|4921.82|4920.05|4920.05|0
1622205810000|2021-05-28 12:43:30|4921.54|4921.54|4921.54|4921.54|4921.54|4921.54|4921.54|4921.54|0
1622205860000|2021-05-28 12:44:20|4921.3|4921.3|4921.54|4921.54|4921.54|4921.54|4921.3|4921.3|0
1622205870000|2021-05-28 12:44:30|4921.3|4921.3|4921.3|4921.3|4921.32|4921.32|4921.3|4921.3|0
1622205880000|2021-05-28 12:44:40|4921.59|4921.59|4921.53|4921.53|4921.59|4921.59|4921.53|4921.53|0
1622205900000|2021-05-28 12:45:00|4921|4921|4921.04|4921.04|4921.04|4921.04|4921|4921|0
1622205910000|2021-05-28 12:45:10|4921.33|4921.33|4921.11|4921.11|4921.33|4921.33|4921.11|4921.11|0
1622205930000|2021-05-28 12:45:30|4921.35|4921.35|4920.48|4920.48|4921.35|4921.35|4920.48|4920.48|0
1622205970000|2021-05-28 12:46:10|4920.7|4920.7|4920.7|4920.7|4920.7|4920.7|4920.7|4920.7|0
1622205990000|2021-05-28 12:46:30|4921.28|4921.28|4921.28|4921.28|4921.28|4921.28|4921.28|4921.28|0
1622206010000|2021-05-28 12:46:50|4921.57|4921.57|4921.81|4921.81|4921.81|4921.81|4921.57|4921.57|0
1622206030000|2021-05-28 12:47:10|4922.24|4922.24|4922.53|4922.53|4922.53|4922.53|4922.24|4922.24|0
1622206050000|2021-05-28 12:47:30|4922.77|4922.77|4922.48|4922.48|4922.77|4922.77|4922.48|4922.48|0
1622206080000|2021-05-28 12:48:00|4922.69|4922.69|4922.69|4922.69|4922.69|4922.69|4922.69|4922.69|0
1622206100000|2021-05-28 12:48:20|4922.04|4922.04|4921.06|4921.06|4922.04|4922.04|4921.06|4921.06|0
1622206110000|2021-05-28 12:48:30|4920.82|4920.82|4918.81|4918.81|4920.82|4920.82|4918.81|4918.81|0
1622206120000|2021-05-28 12:48:40|4918.78|4918.78|4918.98|4918.98|4919.05|4919.05|4918.74|4918.74|0
1622206130000|2021-05-28 12:48:50|4918.74|4918.74|4918.5|4918.5|4918.74|4918.74|4918.5|4918.5|0
1622206140000|2021-05-28 12:49:00|4918.54|4918.54|4919.26|4919.26|4919.5|4919.5|4918.49|4918.49|0
1622206150000|2021-05-28 12:49:10|4918.78|4918.78|4918.78|4918.78|4918.78|4918.78|4918.78|4918.78|0
1622206160000|2021-05-28 12:49:20|4919.02|4919.02|4918.93|4918.93|4919.02|4919.02|4918.93|4918.93|0
1622206170000|2021-05-28 12:49:30|4918.92|4918.92|4918.92|4918.92|4918.92|4918.92|4918.92|4918.92|0
1622206180000|2021-05-28 12:49:40|4918.49|4918.49|4918.25|4918.25|4918.49|4918.49|4918.25|4918.25|0
1622206190000|2021-05-28 12:49:50|4917.96|4917.96|4917.94|4917.94|4917.96|4917.96|4917.94|4917.94|0
1622206200000|2021-05-28 12:50:00|4917.7|4917.7|4917.7|4917.7|4917.7|4917.7|4917.7|4917.7|0
1622206220000|2021-05-28 12:50:20|4917.68|4917.68|4917.69|4917.69|4917.69|4917.69|4917.68|4917.68|0
1622206250000|2021-05-28 12:50:50|4917.66|4917.66|4917.42|4917.42|4918.2|4918.2|4917.42|4917.42|0
1622206260000|2021-05-28 12:51:00|4917.88|4917.88|4918.41|4918.41|4918.41|4918.41|4917.88|4917.88|0
1622206270000|2021-05-28 12:51:10|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|4918.12|0
1622206290000|2021-05-28 12:51:30|4918.33|4918.33|4918.33|4918.33|4918.33|4918.33|4918.33|4918.33|0
1622206300000|2021-05-28 12:51:40|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|0
1622206310000|2021-05-28 12:51:50|4918.66|4918.66|4919.18|4919.18|4919.18|4919.18|4918.63|4918.63|0
1622206320000|2021-05-28 12:52:00|4918.9|4918.9|4918.9|4918.9|4918.9|4918.9|4918.9|4918.9|0
1622206330000|2021-05-28 12:52:10|4918.61|4918.61|4918.61|4918.61|4918.61|4918.61|4918.61|4918.61|0
1622206340000|2021-05-28 12:52:20|4918.9|4918.9|4918.56|4918.56|4918.9|4918.9|4918.56|4918.56|0
1622206350000|2021-05-28 12:52:30|4918.85|4918.85|4919.13|4919.13|4919.13|4919.13|4918.85|4918.85|0
1622206380000|2021-05-28 12:53:00|4919.42|4919.42|4919.42|4919.42|4919.42|4919.42|4919.42|4919.42|0
1622206390000|2021-05-28 12:53:10|4920.84|4920.84|4920.89|4920.89|4921.13|4921.13|4920.17|4920.17|0
1622206400000|2021-05-28 12:53:20|4920.45|4920.45|4920.47|4920.47|4920.47|4920.47|4920.45|4920.45|0
1622206410000|2021-05-28 12:53:30|4919.99|4919.99|4919.7|4919.7|4919.99|4919.99|4919.7|4919.7|0
1622206420000|2021-05-28 12:53:40|4919.41|4919.41|4917.81|4917.81|4919.41|4919.41|4917.81|4917.81|0
1622206430000|2021-05-28 12:53:50|4918.05|4918.05|4918.05|4918.05|4918.05|4918.05|4918.05|4918.05|0
1622206440000|2021-05-28 12:54:00|4918.29|4918.29|4918.5|4918.5|4918.5|4918.5|4918.29|4918.29|0
1622206460000|2021-05-28 12:54:20|4918.29|4918.29|4918.33|4918.33|4918.33|4918.33|4918.29|4918.29|0
1622206470000|2021-05-28 12:54:30|4918.1|4918.1|4918.1|4918.1|4918.1|4918.1|4918.1|4918.1|0
1622206480000|2021-05-28 12:54:40|4917.81|4917.81|4917.81|4917.81|4917.81|4917.81|4917.81|4917.81|0
1622206500000|2021-05-28 12:55:00|4917.82|4917.82|4917.84|4917.84|4917.84|4917.84|4917.82|4917.82|0
1622206540000|2021-05-28 12:55:40|4917.81|4917.81|4918.15|4918.15|4918.44|4918.44|4917.81|4917.81|0
1622206560000|2021-05-28 12:56:00|4917.93|4917.93|4917.69|4917.69|4917.93|4917.93|4917.69|4917.69|0
1622206570000|2021-05-28 12:56:10|4917.41|4917.41|4917.41|4917.41|4917.41|4917.41|4917.41|4917.41|0
1622206590000|2021-05-28 12:56:30|4917.69|4917.69|4916.54|4916.54|4917.69|4917.69|4916.54|4916.54|0
1622206600000|2021-05-28 12:56:40|4916.32|4916.32|4916.08|4916.08|4916.66|4916.66|4916.08|4916.08|0
1622206610000|2021-05-28 12:56:50|4915.84|4915.84|4916.37|4916.37|4916.37|4916.37|4915.84|4915.84|0
1622206620000|2021-05-28 12:57:00|4916.32|4916.32|4916.61|4916.61|4916.61|4916.61|4916.03|4916.03|0
1622206640000|2021-05-28 12:57:20|4916.9|4916.9|4916.61|4916.61|4916.9|4916.9|4916.61|4916.61|0
1622206680000|2021-05-28 12:58:00|4917.19|4917.19|4916.9|4916.9|4917.19|4917.19|4916.9|4916.9|0
1622206710000|2021-05-28 12:58:30|4916.88|4916.88|4916.88|4916.88|4916.88|4916.88|4916.88|4916.88|0
1622206720000|2021-05-28 12:58:40|4916.87|4916.87|4916.63|4916.63|4916.87|4916.87|4916.63|4916.63|0
1622206730000|2021-05-28 12:58:50|4916.34|4916.34|4916.34|4916.34|4916.34|4916.34|4916.34|4916.34|0
1622206740000|2021-05-28 12:59:00|4917.08|4917.08|4917.06|4917.06|4917.1|4917.1|4917.06|4917.06|0
1622206760000|2021-05-28 12:59:20|4917.04|4917.04|4916.78|4916.78|4917.04|4917.04|4916.78|4916.78|0
1622206770000|2021-05-28 12:59:30|4916.76|4916.76|4916.54|4916.54|4916.76|4916.76|4916.54|4916.54|0
1622206790000|2021-05-28 12:59:50|4916.3|4916.3|4916.3|4916.3|4916.3|4916.3|4916.3|4916.3|0
1622206800000|2021-05-28 13:00:00|4916.54|4916.54|4917.5|4917.5|4917.5|4917.5|4916.54|4916.54|0
1622206810000|2021-05-28 13:00:10|4917.26|4917.26|4917.54|4917.54|4917.54|4917.54|4917.26|4917.26|0
1622206820000|2021-05-28 13:00:20|4918.07|4918.07|4917.83|4917.83|4918.07|4918.07|4917.83|4917.83|0
1622206840000|2021-05-28 13:00:40|4917.59|4917.59|4917.16|4917.16|4917.59|4917.59|4916.87|4916.87|0
1622206850000|2021-05-28 13:00:50|4916.87|4916.87|4916.52|4916.52|4916.87|4916.87|4916.52|4916.52|0
1622206860000|2021-05-28 13:01:00|4916.3|4916.3|4914.17|4914.17|4916.3|4916.3|4914.17|4914.17|0
1622206870000|2021-05-28 13:01:10|4913.95|4913.95|4914.45|4914.45|4914.45|4914.45|4913.95|4913.95|0
1622206880000|2021-05-28 13:01:20|4914.17|4914.17|4914.17|4914.17|4914.17|4914.17|4914.17|4914.17|0
1622206890000|2021-05-28 13:01:30|4914.45|4914.45|4914.17|4914.17|4914.45|4914.45|4914.17|4914.17|0
1622206900000|2021-05-28 13:01:40|4914.74|4914.74|4914.45|4914.45|4914.74|4914.74|4914.45|4914.45|0
1622206910000|2021-05-28 13:01:50|4914.74|4914.74|4914.45|4914.45|4914.74|4914.74|4914.45|4914.45|0
1622206930000|2021-05-28 13:02:10|4914.69|4914.69|4914.69|4914.69|4914.69|4914.69|4914.69|4914.69|0
1622206940000|2021-05-28 13:02:20|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|4914.45|0
1622206950000|2021-05-28 13:02:30|4914.74|4914.74|4915.49|4915.49|4915.49|4915.49|4914.45|4914.45|0
1622206970000|2021-05-28 13:02:50|4915.57|4915.57|4915.57|4915.57|4915.57|4915.57|4915.57|4915.57|0
1622206980000|2021-05-28 13:03:00|4916.48|4916.48|4916.98|4916.98|4916.98|4916.98|4916.48|4916.48|0
1622207010000|2021-05-28 13:03:30|4917.27|4917.27|4917.27|4917.27|4917.27|4917.27|4917.27|4917.27|0
1622207030000|2021-05-28 13:03:50|4917.75|4917.75|4917.96|4917.96|4917.96|4917.96|4917.75|4917.75|0
1622207060000|2021-05-28 13:04:20|4917.53|4917.53|4918.11|4918.11|4918.11|4918.11|4917.53|4917.53|0
1622207080000|2021-05-28 13:04:40|4918.07|4918.07|4918.36|4918.36|4918.36|4918.36|4918.07|4918.07|0
1622207090000|2021-05-28 13:04:50|4918.65|4918.65|4918.65|4918.65|4918.65|4918.65|4918.65|4918.65|0
1622207130000|2021-05-28 13:05:30|4918.07|4918.07|4918.36|4918.36|4918.36|4918.36|4918.07|4918.07|0
1622207150000|2021-05-28 13:05:50|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|4917.78|0
1622207160000|2021-05-28 13:06:00|4917.33|4917.33|4915.84|4915.84|4917.54|4917.54|4915.84|4915.84|0
1622207180000|2021-05-28 13:06:20|4916.08|4916.08|4916.8|4916.8|4916.8|4916.8|4916.08|4916.08|0
1622207210000|2021-05-28 13:06:50|4917.38|4917.38|4917.42|4917.42|4917.42|4917.42|4917.38|4917.38|0
1622207230000|2021-05-28 13:07:10|4917.18|4917.18|4917.18|4917.18|4917.18|4917.18|4917.18|4917.18|0
1622207260000|2021-05-28 13:07:40|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|4916.96|0
1622207280000|2021-05-28 13:08:00|4916.88|4916.88|4916.88|4916.88|4916.88|4916.88|4916.88|4916.88|0
1622207290000|2021-05-28 13:08:10|4917.17|4917.17|4917.1|4917.1|4917.39|4917.39|4917.1|4917.1|0
1622207310000|2021-05-28 13:08:30|4917.34|4917.34|4917.34|4917.34|4917.34|4917.34|4917.34|4917.34|0
1622207320000|2021-05-28 13:08:40|4917.58|4917.58|4917.56|4917.56|4917.58|4917.58|4917.56|4917.56|0
1622207330000|2021-05-28 13:08:50|4917.64|4917.64|4917.88|4917.88|4917.88|4917.88|4917.64|4917.64|0
1622207340000|2021-05-28 13:09:00|4919.03|4919.03|4919.87|4919.87|4919.87|4919.87|4919.03|4919.03|0
1622207350000|2021-05-28 13:09:10|4919.9|4919.9|4919.89|4919.89|4919.9|4919.9|4919.89|4919.89|0
1622207400000|2021-05-28 13:10:00|4921.23|4921.23|4920.66|4920.66|4921.23|4921.23|4920.66|4920.66|0
1622207420000|2021-05-28 13:10:20|4920.37|4920.37|4920.37|4920.37|4920.37|4920.37|4920.37|4920.37|0
1622207430000|2021-05-28 13:10:30|4920.36|4920.36|4920.05|4920.05|4920.58|4920.58|4920.05|4920.05|0
1622207440000|2021-05-28 13:10:40|4920.07|4920.07|4920.07|4920.07|4920.07|4920.07|4920.07|4920.07|0
1622207470000|2021-05-28 13:11:10|4919.49|4919.49|4919.49|4919.49|4919.49|4919.49|4919.49|4919.49|0
1622207480000|2021-05-28 13:11:20|4919.25|4919.25|4919.01|4919.01|4919.25|4919.25|4919.01|4919.01|0
1622207520000|2021-05-28 13:12:00|4918.8|4918.8|4918.56|4918.56|4918.8|4918.8|4918.56|4918.56|0
1622207530000|2021-05-28 13:12:10|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|4918.59|0
1622207540000|2021-05-28 13:12:20|4918.14|4918.14|4917.92|4917.92|4918.14|4918.14|4917.92|4917.92|0
1622207550000|2021-05-28 13:12:30|4917.71|4917.71|4917.57|4917.57|4917.71|4917.71|4917.57|4917.57|0
1622207560000|2021-05-28 13:12:40|4918.02|4918.02|4918.02|4918.02|4918.02|4918.02|4918.02|4918.02|0
1622207570000|2021-05-28 13:12:50|4918.46|4918.46|4919.49|4919.49|4919.49|4919.49|4918.46|4918.46|0
1622207590000|2021-05-28 13:13:10|4919.73|4919.73|4919.94|4919.94|4920.23|4920.23|4919.73|4919.73|0
1622207600000|2021-05-28 13:13:20|4919.66|4919.66|4919.66|4919.66|4919.66|4919.66|4919.66|4919.66|0
1622207610000|2021-05-28 13:13:30|4919.94|4919.94|4919.57|4919.57|4919.94|4919.94|4919.57|4919.57|0
1622207620000|2021-05-28 13:13:40|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|0
1622207640000|2021-05-28 13:14:00|4920.14|4920.14|4919.8|4919.8|4920.38|4920.38|4919.8|4919.8|0
1622207650000|2021-05-28 13:14:10|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|4919.56|0
1622207670000|2021-05-28 13:14:30|4919.32|4919.32|4919.29|4919.29|4919.32|4919.32|4919.29|4919.29|0
1622207680000|2021-05-28 13:14:40|4919|4919|4919|4919|4919|4919|4919|4919|0
1622207690000|2021-05-28 13:14:50|4919.29|4919.29|4919.29|4919.29|4919.29|4919.29|4919.29|4919.29|0
1622207720000|2021-05-28 13:15:20|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|0
1622207730000|2021-05-28 13:15:30|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|4918.62|0
1622207740000|2021-05-28 13:15:40|4919.05|4919.05|4919.29|4919.29|4919.58|4919.58|4919|4919|0
1622207760000|2021-05-28 13:16:00|4919.27|4919.27|4918.52|4918.52|4919.27|4919.27|4918.52|4918.52|0
1622207770000|2021-05-28 13:16:10|4918.51|4918.51|4918.51|4918.51|4918.51|4918.51|4918.51|4918.51|0
1622207800000|2021-05-28 13:16:40|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|4918.99|0
1622207810000|2021-05-28 13:16:50|4918.51|4918.51|4919.33|4919.33|4919.33|4919.33|4918.51|4918.51|0
1622207820000|2021-05-28 13:17:00|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|0
1622207850000|2021-05-28 13:17:30|4919.33|4919.33|4919.33|4919.33|4919.33|4919.33|4919.04|4919.04|0
1622207860000|2021-05-28 13:17:40|4919.11|4919.11|4919.11|4919.11|4919.33|4919.33|4919.11|4919.11|0
1622207870000|2021-05-28 13:17:50|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|4918.54|0
1622207910000|2021-05-28 13:18:30|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|4918.83|0
1622207920000|2021-05-28 13:18:40|4919.04|4919.04|4919.33|4919.33|4919.33|4919.33|4918.83|4918.83|0
1622207930000|2021-05-28 13:18:50|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|4919.04|0
1622207940000|2021-05-28 13:19:00|4919.26|4919.26|4919.26|4919.26|4919.26|4919.26|4919.26|4919.26|0
1622207950000|2021-05-28 13:19:10|4919.5|4919.5|4921.49|4921.49|4921.49|4921.49|4919.5|4919.5|0
1622207960000|2021-05-28 13:19:20|4922.14|4922.14|4922.14|4922.14|4922.14|4922.14|4922.14|4922.14|0
1622207970000|2021-05-28 13:19:30|4921.92|4921.92|4921.92|4921.92|4921.92|4921.92|4921.92|4921.92|0
1622207990000|2021-05-28 13:19:50|4921.94|4921.94|4921.94|4921.94|4921.94|4921.94|4921.94|4921.94|0
1622208000000|2021-05-28 13:20:00|4923.02|4923.02|4924.85|4924.85|4924.85|4924.85|4923.02|4923.02|0
1622208020000|2021-05-28 13:20:20|4924.56|4924.56|4925.52|4925.52|4925.52|4925.52|4924.56|4924.56|0
1622208030000|2021-05-28 13:20:30|4925.74|4925.74|4927.15|4927.15|4927.15|4927.15|4925.74|4925.74|0
1622208040000|2021-05-28 13:20:40|4926.94|4926.94|4926.94|4926.94|4926.94|4926.94|4926.94|4926.94|0
1622208060000|2021-05-28 13:21:00|4927.51|4927.51|4927.23|4927.23|4927.51|4927.51|4927.23|4927.23|0
1622208070000|2021-05-28 13:21:10|4927.26|4927.26|4927.29|4927.29|4927.29|4927.29|4927.26|4927.26|0
1622208080000|2021-05-28 13:21:20|4927.87|4927.87|4929.16|4929.16|4929.16|4929.16|4927.87|4927.87|0
1622208090000|2021-05-28 13:21:30|4929.21|4929.21|4928.03|4928.03|4929.21|4929.21|4928.03|4928.03|0
1622208110000|2021-05-28 13:21:50|4928.01|4928.01|4926.23|4926.23|4928.01|4928.01|4926.23|4926.23|0
1622208120000|2021-05-28 13:22:00|4926.45|4926.45|4926.45|4926.45|4926.45|4926.45|4926.45|4926.45|0
1622208130000|2021-05-28 13:22:10|4926.02|4926.02|4926.02|4926.02|4926.02|4926.02|4926.02|4926.02|0
1622208150000|2021-05-28 13:22:30|4926.06|4926.06|4926.06|4926.06|4926.06|4926.06|4926.06|4926.06|0
1622208160000|2021-05-28 13:22:40|4925.77|4925.77|4925.55|4925.55|4925.77|4925.77|4925.55|4925.55|0
1622208180000|2021-05-28 13:23:00|4925.31|4925.31|4925.6|4925.6|4925.6|4925.6|4925.31|4925.31|0
1622208190000|2021-05-28 13:23:10|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|0
1622208200000|2021-05-28 13:23:20|4925.86|4925.86|4925.86|4925.86|4925.86|4925.86|4925.86|4925.86|0
1622208230000|2021-05-28 13:23:50|4925.84|4925.84|4926.13|4926.13|4926.13|4926.13|4925.84|4925.84|0
1622208240000|2021-05-28 13:24:00|4925.89|4925.89|4925.89|4925.89|4925.89|4925.89|4925.89|4925.89|0
1622208250000|2021-05-28 13:24:10|4926.13|4926.13|4926.13|4926.13|4926.13|4926.13|4926.13|4926.13|0
1622208260000|2021-05-28 13:24:20|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|0
1622208270000|2021-05-28 13:24:30|4925.55|4925.55|4925.55|4925.55|4925.55|4925.55|4925.55|4925.55|0
1622208280000|2021-05-28 13:24:40|4925.31|4925.31|4925.33|4925.33|4925.55|4925.55|4925.31|4925.31|0
1622208300000|2021-05-28 13:25:00|4925.3|4925.3|4925.3|4925.3|4925.3|4925.3|4925.3|4925.3|0
1622208310000|2021-05-28 13:25:10|4925.88|4925.88|4925.59|4925.59|4925.88|4925.88|4925.59|4925.59|0
1622208320000|2021-05-28 13:25:20|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|4925.35|0
1622208330000|2021-05-28 13:25:30|4925.33|4925.33|4925.33|4925.33|4925.33|4925.33|4925.33|4925.33|0
1622208340000|2021-05-28 13:25:40|4925.04|4925.04|4925.04|4925.04|4925.04|4925.04|4925.04|4925.04|0
1622208350000|2021-05-28 13:25:50|4924.83|4924.83|4924.83|4924.83|4924.83|4924.83|4924.83|4924.83|0
1622208360000|2021-05-28 13:26:00|4924.59|4924.59|4924.59|4924.59|4924.59|4924.59|4924.59|4924.59|0
1622208380000|2021-05-28 13:26:20|4924.37|4924.37|4924.37|4924.37|4924.37|4924.37|4924.37|4924.37|0
1622208390000|2021-05-28 13:26:30|4924.16|4924.16|4923.34|4923.34|4924.16|4924.16|4923.34|4923.34|0
1622208400000|2021-05-28 13:26:40|4923.12|4923.12|4922.62|4922.62|4923.12|4923.12|4922.62|4922.62|0
1622208410000|2021-05-28 13:26:50|4922.59|4922.59|4922.51|4922.51|4922.59|4922.59|4922.51|4922.51|0
1622208430000|2021-05-28 13:27:10|4922.94|4922.94|4923.47|4923.47|4923.47|4923.47|4922.94|4922.94|0
1622208440000|2021-05-28 13:27:20|4923.18|4923.18|4923.39|4923.39|4923.39|4923.39|4923.18|4923.18|0
1622208450000|2021-05-28 13:27:30|4923.1|4923.1|4922.14|4922.14|4923.1|4923.1|4922.14|4922.14|0
1622208460000|2021-05-28 13:27:40|4922.12|4922.12|4921.18|4921.18|4922.12|4922.12|4921.18|4921.18|0
1622208470000|2021-05-28 13:27:50|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|4920.71|0
1622208480000|2021-05-28 13:28:00|4920.49|4920.49|4920.49|4920.49|4920.71|4920.71|4920.27|4920.27|0
1622208500000|2021-05-28 13:28:20|4920.71|4920.71|4921.21|4921.21|4921.21|4921.21|4920.71|4920.71|0
1622208520000|2021-05-28 13:28:40|4922|4922|4921.45|4921.45|4922.02|4922.02|4921.45|4921.45|0
1622208540000|2021-05-28 13:29:00|4921.16|4921.16|4920.58|4920.58|4921.16|4921.16|4920.58|4920.58|0
1622208550000|2021-05-28 13:29:10|4921.16|4921.16|4920.58|4920.58|4921.16|4921.16|4920.58|4920.58|0
1622208570000|2021-05-28 13:29:30|4920.87|4920.87|4920.58|4920.58|4921.16|4921.16|4920.58|4920.58|0
1622208590000|2021-05-28 13:29:50|4920.13|4920.13|4918|4918|4920.13|4920.13|4918|4918|0
1622208600000|2021-05-28 13:30:00|4917.71|4917.71|4918.41|4918.41|4920.73|4920.73|4913.81|4913.81|0
1622208610000|2021-05-28 13:30:10|4918.17|4918.17|4920.48|4920.48|4920.48|4920.48|4918.17|4918.17|0
1622208620000|2021-05-28 13:30:20|4921.19|4921.19|4919.23|4919.23|4921.24|4921.24|4917.98|4917.98|0
1622208630000|2021-05-28 13:30:30|4918.95|4918.95|4916.42|4916.42|4918.95|4918.95|4915.92|4915.92|0
1622208640000|2021-05-28 13:30:40|4916.21|4916.21|4919.47|4919.47|4919.69|4919.69|4915.7|4915.7|0
1622208650000|2021-05-28 13:30:50|4918.68|4918.68|4917.17|4917.17|4918.68|4918.68|4916.37|4916.37|0
1622208660000|2021-05-28 13:31:00|4916.95|4916.95|4914.28|4914.28|4916.95|4916.95|4913.39|4913.39|0
1622208670000|2021-05-28 13:31:10|4914.71|4914.71|4914.52|4914.52|4915.31|4915.31|4914.3|4914.3|0
1622208680000|2021-05-28 13:31:20|4914.23|4914.23|4915.19|4915.19|4915.48|4915.48|4914.23|4914.23|0
1622208690000|2021-05-28 13:31:30|4915.41|4915.41|4912.84|4912.84|4915.41|4915.41|4912.84|4912.84|0
1622208700000|2021-05-28 13:31:40|4912.81|4912.81|4911.63|4911.63|4913.29|4913.29|4911.63|4911.63|0
1622208710000|2021-05-28 13:31:50|4911.87|4911.87|4911.85|4911.85|4912.16|4912.16|4911.39|4911.39|0
1622208720000|2021-05-28 13:32:00|4912.67|4912.67|4912.77|4912.77|4914.9|4914.9|4912.24|4912.24|0
1622208730000|2021-05-28 13:32:10|4913.06|4913.06|4913.13|4913.13|4913.49|4913.49|4912.12|4912.12|0
1622208740000|2021-05-28 13:32:20|4913.34|4913.34|4916.15|4916.15|4916.15|4916.15|4913.1|4913.1|0
1622208750000|2021-05-28 13:32:30|4915.86|4915.86|4915.8|4915.8|4915.86|4915.86|4914.43|4914.43|0
1622208760000|2021-05-28 13:32:40|4917.04|4917.04|4915.27|4915.27|4917.04|4917.04|4915.27|4915.27|0
1622208770000|2021-05-28 13:32:50|4914.55|4914.55|4915|4915|4915|4915|4914.55|4914.55|0
1622208780000|2021-05-28 13:33:00|4913.97|4913.97|4914.14|4914.14|4914.14|4914.14|4913.1|4913.1|0
1622208790000|2021-05-28 13:33:10|4913.9|4913.9|4914.66|4914.66|4914.66|4914.66|4913.03|4913.03|0
1622208800000|2021-05-28 13:33:20|4914.62|4914.62|4919.89|4919.89|4919.92|4919.92|4914.39|4914.39|0
1622208810000|2021-05-28 13:33:30|4920.47|4920.47|4921|4921|4921|4921|4919.71|4919.71|0
1622208820000|2021-05-28 13:33:40|4920.71|4920.71|4922.61|4922.61|4922.61|4922.61|4920.47|4920.47|0
1622208830000|2021-05-28 13:33:50|4922.85|4922.85|4926.8|4926.8|4927.16|4927.16|4922.85|4922.85|0
1622208840000|2021-05-28 13:34:00|4927.38|4927.38|4929.87|4929.87|4929.87|4929.87|4927.38|4927.38|0
1622208850000|2021-05-28 13:34:10|4930.3|4930.3|4929.51|4929.51|4930.3|4930.3|4929.01|4929.01|0
1622208860000|2021-05-28 13:34:20|4930.66|4930.66|4935.7|4935.7|4935.7|4935.7|4930.66|4930.66|0
1622208870000|2021-05-28 13:34:30|4935.68|4935.68|4935.51|4935.51|4936.64|4936.64|4935.22|4935.22|0
1622208880000|2021-05-28 13:34:40|4936.23|4936.23|4936.04|4936.04|4936.23|4936.23|4935.75|4935.75|0
1622208890000|2021-05-28 13:34:50|4936.52|4936.52|4935.85|4935.85|4937.24|4937.24|4935.85|4935.85|0
1622208900000|2021-05-28 13:35:00|4936.09|4936.09|4935.75|4935.75|4937|4937|4935.51|4935.51|0
1622208910000|2021-05-28 13:35:10|4935.51|4935.51|4935.08|4935.08|4935.65|4935.65|4934.26|4934.26|0
1622208920000|2021-05-28 13:35:20|4935.94|4935.94|4937.57|4937.57|4938.01|4938.01|4935.65|4935.65|0
1622208930000|2021-05-28 13:35:30|4938.29|4938.29|4940.57|4940.57|4941.15|4941.15|4938.1|4938.1|0
1622208940000|2021-05-28 13:35:40|4940.86|4940.86|4939.01|4939.01|4941.44|4941.44|4939.01|4939.01|0
1622208950000|2021-05-28 13:35:50|4939.83|4939.83|4940.26|4940.26|4940.26|4940.26|4939.83|4939.83|0
1622208960000|2021-05-28 13:36:00|4939.1|4939.1|4938.25|4938.25|4939.1|4939.1|4936.52|4936.52|0
1622208970000|2021-05-28 13:36:10|4937.67|4937.67|4936.96|4936.96|4938.25|4938.25|4936.21|4936.21|0
1622208980000|2021-05-28 13:36:20|4937.53|4937.53|4937.19|4937.19|4939.55|4939.55|4937.19|4937.19|0
1622208990000|2021-05-28 13:36:30|4936.96|4936.96|4935.05|4935.05|4936.96|4936.96|4935.05|4935.05|0
1622209000000|2021-05-28 13:36:40|4935.29|4935.29|4935.61|4935.61|4935.61|4935.61|4934.36|4934.36|0
1622209010000|2021-05-28 13:36:50|4935.39|4935.39|4933.69|4933.69|4935.39|4935.39|4933.69|4933.69|0
1622209020000|2021-05-28 13:37:00|4932.97|4932.97|4929.77|4929.77|4932.97|4932.97|4928.74|4928.74|0
1622209030000|2021-05-28 13:37:10|4930.51|4930.51|4931.86|4931.86|4932.15|4932.15|4930.27|4930.27|0
1622209040000|2021-05-28 13:37:20|4932.15|4932.15|4932.86|4932.86|4932.86|4932.86|4931.86|4931.86|0
1622209050000|2021-05-28 13:37:30|4933.51|4933.51|4932.41|4932.41|4934.43|4934.43|4932.41|4932.41|0
1622209060000|2021-05-28 13:37:40|4931.93|4931.93|4932.46|4932.46|4932.46|4932.46|4931.93|4931.93|0
1622209070000|2021-05-28 13:37:50|4932.74|4932.74|4933.3|4933.3|4934.6|4934.6|4932.17|4932.17|0
1622209080000|2021-05-28 13:38:00|4932.72|4932.72|4932.61|4932.61|4933.01|4933.01|4931.81|4931.81|0
1622209090000|2021-05-28 13:38:10|4932.32|4932.32|4934|4934|4934|4934|4932.32|4932.32|0
1622209100000|2021-05-28 13:38:20|4933.52|4933.52|4931.57|4931.57|4933.52|4933.52|4931.57|4931.57|0
1622209110000|2021-05-28 13:38:30|4931.28|4931.28|4929.12|4929.12|4931.28|4931.28|4929.12|4929.12|0
1622209120000|2021-05-28 13:38:40|4927.68|4927.68|4929.27|4929.27|4929.56|4929.56|4927.68|4927.68|0
1622209130000|2021-05-28 13:38:50|4928.69|4928.69|4927.87|4927.87|4928.69|4928.69|4927.87|4927.87|0
1622209140000|2021-05-28 13:39:00|4927.39|4927.39|4925.42|4925.42|4927.39|4927.39|4925.42|4925.42|0
1622209150000|2021-05-28 13:39:10|4924.85|4924.85|4927.08|4927.08|4927.08|4927.08|4924.61|4924.61|0
1622209160000|2021-05-28 13:39:20|4927.03|4927.03|4927.82|4927.82|4927.9|4927.9|4927.03|4927.03|0
1622209170000|2021-05-28 13:39:30|4928.69|4928.69|4929.14|4929.14|4929.14|4929.14|4928.69|4928.69|0
1622209180000|2021-05-28 13:39:40|4929.84|4929.84|4931.8|4931.8|4931.8|4931.8|4929.84|4929.84|0
1622209190000|2021-05-28 13:39:50|4932.09|4932.09|4931.23|4931.23|4932.09|4932.09|4931.23|4931.23|0
1622209200000|2021-05-28 13:40:00|4930.94|4930.94|4929.85|4929.85|4930.94|4930.94|4929.85|4929.85|0
1622209210000|2021-05-28 13:40:10|4929.27|4929.27|4929.27|4929.27|4929.27|4929.27|4929.27|4929.27|0
1622209220000|2021-05-28 13:40:20|4928.84|4928.84|4928.74|4928.74|4929.32|4929.32|4928.55|4928.55|0
1622209230000|2021-05-28 13:40:30|4928.31|4928.31|4930.23|4930.23|4930.81|4930.81|4928.31|4928.31|0
1622209240000|2021-05-28 13:40:40|4930.52|4930.52|4929.66|4929.66|4931.58|4931.58|4929.66|4929.66|0
1622209250000|2021-05-28 13:40:50|4929.42|4929.42|4929.32|4929.32|4930.14|4930.14|4929.32|4929.32|0
1622209260000|2021-05-28 13:41:00|4929.08|4929.08|4928.94|4928.94|4929.66|4929.66|4928.65|4928.65|0
1622209270000|2021-05-28 13:41:10|4929.42|4929.42|4929.63|4929.63|4929.63|4929.63|4929.42|4929.42|0
1622209280000|2021-05-28 13:41:20|4929.42|4929.42|4929.94|4929.94|4931.1|4931.1|4929.42|4929.42|0
1622209290000|2021-05-28 13:41:30|4929.66|4929.66|4927.45|4927.45|4929.66|4929.66|4927.45|4927.45|0
1622209300000|2021-05-28 13:41:40|4927.74|4927.74|4927.74|4927.74|4927.74|4927.74|4927.74|4927.74|0
1622209310000|2021-05-28 13:41:50|4927.98|4927.98|4928.84|4928.84|4928.84|4928.84|4927.98|4927.98|0
1622209320000|2021-05-28 13:42:00|4929.32|4929.32|4928.51|4928.51|4929.85|4929.85|4928.22|4928.22|0
1622209330000|2021-05-28 13:42:10|4928.22|4928.22|4928.22|4928.22|4928.51|4928.51|4927.98|4927.98|0
1622209340000|2021-05-28 13:42:20|4927.98|4927.98|4927.69|4927.69|4927.98|4927.98|4927.69|4927.69|0
1622209350000|2021-05-28 13:42:30|4927.4|4927.4|4927.84|4927.84|4928.27|4928.27|4927.11|4927.11|0
1622209360000|2021-05-28 13:42:40|4927.83|4927.83|4927.11|4927.11|4927.83|4927.83|4927.11|4927.11|0
1622209370000|2021-05-28 13:42:50|4926.24|4926.24|4925.9|4925.9|4926.24|4926.24|4924.63|4924.63|0
1622209380000|2021-05-28 13:43:00|4926.48|4926.48|4925.9|4925.9|4926.48|4926.48|4925.9|4925.9|0
1622209390000|2021-05-28 13:43:10|4926.72|4926.72|4926.72|4926.72|4927.3|4927.3|4926.43|4926.43|0
1622209400000|2021-05-28 13:43:20|4927.2|4927.2|4927.5|4927.5|4927.5|4927.5|4926.92|4926.92|0
1622209410000|2021-05-28 13:43:30|4926.92|4926.92|4927.57|4927.57|4928.44|4928.44|4926.92|4926.92|0
1622209420000|2021-05-28 13:43:40|4927.14|4927.14|4925.46|4925.46|4927.14|4927.14|4925.46|4925.46|0
1622209430000|2021-05-28 13:43:50|4924.6|4924.6|4925.32|4925.32|4925.61|4925.61|4924.6|4924.6|0
1622209440000|2021-05-28 13:44:00|4925.9|4925.9|4925.32|4925.32|4925.9|4925.9|4925.32|4925.32|0
1622209450000|2021-05-28 13:44:10|4924.67|4924.67|4927.07|4927.07|4927.09|4927.09|4924.45|4924.45|0
1622209460000|2021-05-28 13:44:20|4926.49|4926.49|4926.49|4926.49|4926.49|4926.49|4926.49|4926.49|0
1622209480000|2021-05-28 13:44:40|4926.46|4926.46|4927.28|4927.28|4927.33|4927.33|4926.46|4926.46|0
1622209490000|2021-05-28 13:44:50|4927.5|4927.5|4926.08|4926.08|4927.5|4927.5|4926.04|4926.04|0
1622209500000|2021-05-28 13:45:00|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|4925.84|0
1622209510000|2021-05-28 13:45:10|4926.88|4926.88|4926.4|4926.4|4926.88|4926.88|4926.3|4926.3|0
1622209520000|2021-05-28 13:45:20|4926.69|4926.69|4924.19|4924.19|4926.69|4926.69|4924.19|4924.19|0
1622209530000|2021-05-28 13:45:30|4923.9|4923.9|4924.5|4924.5|4924.5|4924.5|4923.68|4923.68|0
1622209540000|2021-05-28 13:45:40|4924.21|4924.21|4924.64|4924.64|4924.86|4924.86|4924.21|4924.21|0
1622209550000|2021-05-28 13:45:50|4924.11|4924.11|4924.19|4924.19|4924.69|4924.69|4923.83|4923.83|0
1622209560000|2021-05-28 13:46:00|4923.68|4923.68|4926.57|4926.57|4927.15|4927.15|4923.68|4923.68|0
1622209570000|2021-05-28 13:46:10|4925.73|4925.73|4925.73|4925.73|4926.01|4926.01|4925.73|4925.73|0
1622209580000|2021-05-28 13:46:20|4925.74|4925.74|4926.73|4926.73|4926.73|4926.73|4925.26|4925.26|0
1622209590000|2021-05-28 13:46:30|4926.44|4926.44|4926.75|4926.75|4927.02|4927.02|4926.15|4926.15|0
1622209600000|2021-05-28 13:46:40|4927.03|4927.03|4928.28|4928.28|4928.28|4928.28|4926.75|4926.75|0
1622209610000|2021-05-28 13:46:50|4927.71|4927.71|4927.12|4927.12|4927.71|4927.71|4927.06|4927.06|0
1622209620000|2021-05-28 13:47:00|4927.7|4927.7|4927.44|4927.44|4927.91|4927.91|4927|4927|0
1622209630000|2021-05-28 13:47:10|4926.86|4926.86|4927.84|4927.84|4928.13|4928.13|4926.86|4926.86|0
1622209640000|2021-05-28 13:47:20|4928.06|4928.06|4928.06|4928.06|4928.63|4928.63|4928.06|4928.06|0
1622209650000|2021-05-28 13:47:30|4928.35|4928.35|4927.96|4927.96|4929.11|4929.11|4927.96|4927.96|0
1622209660000|2021-05-28 13:47:40|4928.66|4928.66|4928.66|4928.66|4928.66|4928.66|4928.66|4928.66|0
1622209670000|2021-05-28 13:47:50|4927.84|4927.84|4925.43|4925.43|4927.84|4927.84|4925.43|4925.43|0
1622209680000|2021-05-28 13:48:00|4925.65|4925.65|4923.89|4923.89|4925.65|4925.65|4923.65|4923.65|0
1622209690000|2021-05-28 13:48:10|4924.47|4924.47|4926.27|4926.27|4926.51|4926.51|4924.47|4924.47|0
1622209700000|2021-05-28 13:48:20|4925.99|4925.99|4925.99|4925.99|4925.99|4925.99|4925.99|4925.99|0
1622209710000|2021-05-28 13:48:30|4926.23|4926.23|4924.51|4924.51|4926.23|4926.23|4924.51|4924.51|0
1622209720000|2021-05-28 13:48:40|4925.01|4925.01|4925.74|4925.74|4925.74|4925.74|4924.76|4924.76|0
1622209730000|2021-05-28 13:48:50|4925.45|4925.45|4925.67|4925.67|4926.24|4926.24|4925.09|4925.09|0
1622209740000|2021-05-28 13:49:00|4926.24|4926.24|4926.48|4926.48|4927.01|4927.01|4926.24|4926.24|0
1622209750000|2021-05-28 13:49:10|4926.77|4926.77|4925.45|4925.45|4927.06|4927.06|4925.45|4925.45|0
1622209760000|2021-05-28 13:49:20|4925.92|4925.92|4925.87|4925.87|4925.92|4925.92|4925.64|4925.64|0
1622209770000|2021-05-28 13:49:30|4926.45|4926.45|4926.98|4926.98|4927.27|4927.27|4926.45|4926.45|0
1622209780000|2021-05-28 13:49:40|4927.27|4927.27|4927.39|4927.39|4927.39|4927.39|4926.72|4926.72|0
1622209790000|2021-05-28 13:49:50|4926.81|4926.81|4927.13|4927.13|4927.42|4927.42|4926.56|4926.56|0
1622209800000|2021-05-28 13:50:00|4927.37|4927.37|4928.69|4928.69|4928.98|4928.98|4927.37|4927.37|0
1622209810000|2021-05-28 13:50:10|4928.98|4928.98|4931.07|4931.07|4932.41|4932.41|4928.98|4928.98|0
1622209820000|2021-05-28 13:50:20|4930.86|4930.86|4929.9|4929.9|4930.86|4930.86|4929.9|4929.9|0
1622209830000|2021-05-28 13:50:30|4929.61|4929.61|4928.29|4928.29|4929.61|4929.61|4928.29|4928.29|0
1622209840000|2021-05-28 13:50:40|4929.15|4929.15|4929.24|4929.24|4929.24|4929.24|4929.15|4929.15|0
1622209850000|2021-05-28 13:50:50|4928.66|4928.66|4928.08|4928.08|4928.66|4928.66|4928.08|4928.08|0
1622209860000|2021-05-28 13:51:00|4928.95|4928.95|4928.66|4928.66|4928.95|4928.95|4928.08|4928.08|0
1622209870000|2021-05-28 13:51:10|4927.39|4927.39|4927.04|4927.04|4927.96|4927.96|4926.17|4926.17|0
1622209880000|2021-05-28 13:51:20|4927.28|4927.28|4927.21|4927.21|4927.28|4927.28|4926.64|4926.64|0
1622209890000|2021-05-28 13:51:30|4927.15|4927.15|4925|4925|4927.15|4927.15|4925|4925|0
1622209900000|2021-05-28 13:51:40|4925.43|4925.43|4925.05|4925.05|4925.43|4925.43|4924.76|4924.76|0
1622209910000|2021-05-28 13:51:50|4924.81|4924.81|4923.99|4923.99|4925.02|4925.02|4923.99|4923.99|0
1622209920000|2021-05-28 13:52:00|4924.57|4924.57|4927.35|4927.35|4927.35|4927.35|4923.99|4923.99|0
1622209930000|2021-05-28 13:52:10|4927.37|4927.37|4927.67|4927.67|4928.25|4928.25|4927.37|4927.37|0
1622209940000|2021-05-28 13:52:20|4928.54|4928.54|4928.54|4928.54|4928.54|4928.54|4928.54|4928.54|0
1622209950000|2021-05-28 13:52:30|4929.76|4929.76|4930.05|4930.05|4930.05|4930.05|4929.76|4929.76|0
1622209960000|2021-05-28 13:52:40|4929.95|4929.95|4929.02|4929.02|4930.58|4930.58|4928.73|4928.73|0
1622209970000|2021-05-28 13:52:50|4929.04|4929.04|4929.04|4929.04|4929.85|4929.85|4928.46|4928.46|0
1622209980000|2021-05-28 13:53:00|4929.73|4929.73|4931.37|4931.37|4932.48|4932.48|4929.73|4929.73|0
1622209990000|2021-05-28 13:53:10|4931.66|4931.66|4929.93|4929.93|4932.24|4932.24|4929.93|4929.93|0
1622210000000|2021-05-28 13:53:20|4929.9|4929.9|4928.71|4928.71|4929.91|4929.91|4928.71|4928.71|0
1622210020000|2021-05-28 13:53:40|4928.42|4928.42|4928.42|4928.42|4928.42|4928.42|4928.42|4928.42|0
1622210030000|2021-05-28 13:53:50|4927.89|4927.89|4927.44|4927.44|4927.89|4927.89|4926.57|4926.57|0
1622210050000|2021-05-28 13:54:10|4926.96|4926.96|4926.11|4926.11|4926.96|4926.96|4925.87|4925.87|0
1622210060000|2021-05-28 13:54:20|4925.87|4925.87|4925.87|4925.87|4925.87|4925.87|4925.87|4925.87|0
1622210070000|2021-05-28 13:54:30|4926.11|4926.11|4924.74|4924.74|4926.11|4926.11|4924.74|4924.74|0
1622210080000|2021-05-28 13:54:40|4925.32|4925.32|4925.26|4925.26|4925.84|4925.84|4924.68|4924.68|0
1622210090000|2021-05-28 13:54:50|4924.97|4924.97|4925.26|4925.26|4925.26|4925.26|4924.68|4924.68|0
1622210100000|2021-05-28 13:55:00|4925.24|4925.24|4924.11|4924.11|4925.46|4925.46|4924.11|4924.11|0
1622210110000|2021-05-28 13:55:10|4925.58|4925.58|4925.58|4925.58|4925.58|4925.58|4925.58|4925.58|0
1622210120000|2021-05-28 13:55:20|4925.1|4925.1|4925.75|4925.75|4925.99|4925.99|4924.64|4924.64|0
1622210130000|2021-05-28 13:55:30|4925.46|4925.46|4926.04|4926.04|4926.04|4926.04|4925.46|4925.46|0
1622210140000|2021-05-28 13:55:40|4925.75|4925.75|4924.92|4924.92|4926.41|4926.41|4924.92|4924.92|0
1622210150000|2021-05-28 13:55:50|4924.49|4924.49|4923.89|4923.89|4924.78|4924.78|4923.46|4923.46|0
1622210160000|2021-05-28 13:56:00|4923.41|4923.41|4922.37|4922.37|4923.41|4923.41|4922.37|4922.37|0
1622210170000|2021-05-28 13:56:10|4923.53|4923.53|4923.19|4923.19|4923.53|4923.53|4923.19|4923.19|0
1622210180000|2021-05-28 13:56:20|4923.41|4923.41|4923.14|4923.14|4923.46|4923.46|4923.14|4923.14|0
1622210190000|2021-05-28 13:56:30|4923.58|4923.58|4924.58|4924.58|4924.58|4924.58|4923.58|4923.58|0
1622210200000|2021-05-28 13:56:40|4925.74|4925.74|4925.98|4925.98|4926.27|4926.27|4925.74|4925.74|0
1622210210000|2021-05-28 13:56:50|4925.99|4925.99|4926.64|4926.64|4926.64|4926.64|4925.99|4925.99|0
1622210220000|2021-05-28 13:57:00|4927.7|4927.7|4927.93|4927.93|4928.75|4928.75|4927.41|4927.41|0
1622210230000|2021-05-28 13:57:10|4927.7|4927.7|4927.7|4927.7|4927.7|4927.7|4927.7|4927.7|0
1622210240000|2021-05-28 13:57:20|4926.74|4926.74|4926.06|4926.06|4926.74|4926.74|4925.01|4925.01|0
1622210250000|2021-05-28 13:57:30|4926.3|4926.3|4926.06|4926.06|4926.3|4926.3|4926.06|4926.06|0
1622210260000|2021-05-28 13:57:40|4926.64|4926.64|4927.22|4927.22|4927.22|4927.22|4925.54|4925.54|0
1622210270000|2021-05-28 13:57:50|4927|4927|4928.58|4928.58|4928.58|4928.58|4926.64|4926.64|0
1622210280000|2021-05-28 13:58:00|4928.87|4928.87|4930.12|4930.12|4930.12|4930.12|4928.58|4928.58|0
1622210290000|2021-05-28 13:58:10|4929.83|4929.83|4929.55|4929.55|4930.64|4930.64|4929.55|4929.55|0
1622210300000|2021-05-28 13:58:20|4929.31|4929.31|4929.26|4929.26|4929.31|4929.31|4929.02|4929.02|0
1622210310000|2021-05-28 13:58:30|4929.05|4929.05|4928.28|4928.28|4929.05|4929.05|4928.28|4928.28|0
1622210320000|2021-05-28 13:58:40|4929.39|4929.39|4928.81|4928.81|4929.39|4929.39|4928.81|4928.81|0
1622210340000|2021-05-28 13:59:00|4928.52|4928.52|4928.52|4928.52|4928.52|4928.52|4928.52|4928.52|0
1622210350000|2021-05-28 13:59:10|4929.1|4929.1|4928.81|4928.81|4929.1|4929.1|4928.81|4928.81|0
1622210360000|2021-05-28 13:59:20|4928.52|4928.52|4928.94|4928.94|4928.95|4928.95|4928.52|4928.52|0
1622210370000|2021-05-28 13:59:30|4928.46|4928.46|4927.98|4927.98|4928.46|4928.46|4927.98|4927.98|0
1622210380000|2021-05-28 13:59:40|4927.77|4927.77|4927.77|4927.77|4927.77|4927.77|4927.77|4927.77|0
1622210390000|2021-05-28 13:59:50|4927.48|4927.48|4926.76|4926.76|4927.48|4927.48|4926.76|4926.76|0
1622210400000|2021-05-28 14:00:00|4926.52|4926.52|4928.3|4928.3|4928.87|4928.87|4926.52|4926.52|0
1622210410000|2021-05-28 14:00:10|4928.87|4928.87|4928.39|4928.39|4928.87|4928.87|4928.01|4928.01|0
1622210420000|2021-05-28 14:00:20|4928.4|4928.4|4930.27|4930.27|4930.7|4930.7|4928.4|4928.4|0
1622210430000|2021-05-28 14:00:30|4929.69|4929.69|4927.86|4927.86|4929.69|4929.69|4927.86|4927.86|0
1622210440000|2021-05-28 14:00:40|4927.65|4927.65|4926.5|4926.5|4927.65|4927.65|4925.66|4925.66|0
1622210450000|2021-05-28 14:00:50|4926.46|4926.46|4925.89|4925.89|4926.47|4926.47|4925.89|4925.89|0
1622210460000|2021-05-28 14:01:00|4925.46|4925.46|4924.94|4924.94|4925.89|4925.89|4924.45|4924.45|0
1622210470000|2021-05-28 14:01:10|4925.44|4925.44|4924.44|4924.44|4925.44|4925.44|4924.44|4924.44|0
1622210480000|2021-05-28 14:01:20|4922.72|4922.72|4923.4|4923.4|4923.4|4923.4|4922.35|4922.35|0
1622210490000|2021-05-28 14:01:30|4923.61|4923.61|4924.21|4924.21|4924.79|4924.79|4923.61|4923.61|0
1622210500000|2021-05-28 14:01:40|4925.08|4925.08|4927.63|4927.63|4927.63|4927.63|4925.08|4925.08|0
1622210510000|2021-05-28 14:01:50|4927.05|4927.05|4929.81|4929.81|4929.81|4929.81|4927.05|4927.05|0
1622210520000|2021-05-28 14:02:00|4929.36|4929.36|4928.66|4928.66|4930.47|4930.47|4928.37|4928.37|0
1622210530000|2021-05-28 14:02:10|4929.24|4929.24|4930.15|4930.15|4930.15|4930.15|4928.08|4928.08|0
1622210540000|2021-05-28 14:02:20|4929.57|4929.57|4930.87|4930.87|4931.62|4931.62|4929.57|4929.57|0
1622210550000|2021-05-28 14:02:30|4930.58|4930.58|4929.22|4929.22|4931.64|4931.64|4929.22|4929.22|0
1622210560000|2021-05-28 14:02:40|4928.93|4928.93|4928.31|4928.31|4928.93|4928.93|4928.22|4928.22|0
1622210570000|2021-05-28 14:02:50|4928.55|4928.55|4928.55|4928.55|4928.55|4928.55|4928.55|4928.55|0
1622210580000|2021-05-28 14:03:00|4928.84|4928.84|4928.7|4928.7|4928.84|4928.84|4928.7|4928.7|0
1622210590000|2021-05-28 14:03:10|4928.74|4928.74|4926.46|4926.46|4928.74|4928.74|4926.46|4926.46|0
1622210600000|2021-05-28 14:03:20|4926.75|4926.75|4928.02|4928.02|4928.02|4928.02|4926.75|4926.75|0
1622210610000|2021-05-28 14:03:30|4927.73|4927.73|4929.03|4929.03|4929.03|4929.03|4927.73|4927.73|0
1622210620000|2021-05-28 14:03:40|4930.03|4930.03|4930.25|4930.25|4930.25|4930.25|4930.03|4930.03|0
1622210630000|2021-05-28 14:03:50|4930.03|4930.03|4929.21|4929.21|4930.03|4930.03|4929.21|4929.21|0
1622210640000|2021-05-28 14:04:00|4929|4929|4927.75|4927.75|4929|4929|4927.75|4927.75|0
1622210650000|2021-05-28 14:04:10|4927.17|4927.17|4927.17|4927.17|4927.17|4927.17|4927.17|4927.17|0
1622210660000|2021-05-28 14:04:20|4926.69|4926.69|4927.65|4927.65|4927.94|4927.94|4925.9|4925.9|0
1622210670000|2021-05-28 14:04:30|4927.44|4927.44|4926.64|4926.64|4927.44|4927.44|4926.64|4926.64|0
1622210680000|2021-05-28 14:04:40|4926.93|4926.93|4926.98|4926.98|4927.22|4927.22|4926.69|4926.69|0
1622210700000|2021-05-28 14:05:00|4927.02|4927.02|4927.84|4927.84|4928.13|4928.13|4927.02|4927.02|0
1622210710000|2021-05-28 14:05:10|4929.43|4929.43|4929.66|4929.66|4929.66|4929.66|4928.85|4928.85|0
1622210720000|2021-05-28 14:05:20|4929.09|4929.09|4929.09|4929.09|4929.09|4929.09|4929.09|4929.09|0
1622210730000|2021-05-28 14:05:30|4928.87|4928.87|4927.41|4927.41|4928.87|4928.87|4927.41|4927.41|0
1622210740000|2021-05-28 14:05:40|4926.93|4926.93|4922.27|4922.27|4926.93|4926.93|4922.27|4922.27|0
1622210750000|2021-05-28 14:05:50|4921.98|4921.98|4921.74|4921.74|4921.98|4921.98|4921.74|4921.74|0
1622210760000|2021-05-28 14:06:00|4921.98|4921.98|4921.82|4921.82|4922.49|4922.49|4921.69|4921.69|0
1622210770000|2021-05-28 14:06:10|4921.78|4921.78|4920.64|4920.64|4922.09|4922.09|4920.43|4920.43|0
1622210780000|2021-05-28 14:06:20|4920.35|4920.35|4920.06|4920.06|4920.64|4920.64|4920.06|4920.06|0
1622210790000|2021-05-28 14:06:30|4919.78|4919.78|4919.34|4919.34|4919.78|4919.78|4918.84|4918.84|0
1622210800000|2021-05-28 14:06:40|4919.3|4919.3|4920.35|4920.35|4920.41|4920.41|4919.3|4919.3|0
1622210810000|2021-05-28 14:06:50|4920.81|4920.81|4919.9|4919.9|4920.89|4920.89|4919.9|4919.9|0
1622210820000|2021-05-28 14:07:00|4919.61|4919.61|4920.99|4920.99|4920.99|4920.99|4919.61|4919.61|0
1622210830000|2021-05-28 14:07:10|4921.23|4921.23|4922.17|4922.17|4922.17|4922.17|4920.94|4920.94|0
1622210840000|2021-05-28 14:07:20|4922.14|4922.14|4920.81|4920.81|4922.15|4922.15|4920.81|4920.81|0
1622210850000|2021-05-28 14:07:30|4920.09|4920.09|4920.09|4920.09|4920.09|4920.09|4920.09|4920.09|0
1622210860000|2021-05-28 14:07:40|4919.85|4919.85|4919.15|4919.15|4920.14|4920.14|4919.15|4919.15|0
1622210870000|2021-05-28 14:07:50|4918.93|4918.93|4918.96|4918.96|4918.96|4918.96|4918.92|4918.92|0
1622210880000|2021-05-28 14:08:00|4918.91|4918.91|4918.51|4918.51|4918.96|4918.96|4918.51|4918.51|0
1622210890000|2021-05-28 14:08:10|4918.48|4918.48|4920.27|4920.27|4920.84|4920.84|4918.48|4918.48|0
1622210900000|2021-05-28 14:08:20|4920.31|4920.31|4921.19|4921.19|4922.04|4922.04|4920.31|4920.31|0
1622210910000|2021-05-28 14:08:30|4921.48|4921.48|4920.9|4920.9|4921.48|4921.48|4920.9|4920.9|0
1622210930000|2021-05-28 14:08:50|4920.89|4920.89|4920.02|4920.02|4920.89|4920.89|4920.02|4920.02|0
1622210940000|2021-05-28 14:09:00|4919.57|4919.57|4918.25|4918.25|4919.57|4919.57|4918.25|4918.25|0
1622210950000|2021-05-28 14:09:10|4919.64|4919.64|4919.09|4919.09|4919.64|4919.64|4918.77|4918.77|0
1622210960000|2021-05-28 14:09:20|4919.38|4919.38|4920.1|4920.1|4920.1|4920.1|4919.38|4919.38|0
1622210970000|2021-05-28 14:09:30|4919.81|4919.81|4918.18|4918.18|4919.81|4919.81|4918.16|4918.16|0
1622210980000|2021-05-28 14:09:40|4917.97|4917.97|4917.97|4917.97|4917.97|4917.97|4917.97|4917.97|0
1622210990000|2021-05-28 14:09:50|4918.26|4918.26|4918.5|4918.5|4918.5|4918.5|4918.26|4918.26|0
1622211000000|2021-05-28 14:10:00|4918.93|4918.93|4919.44|4919.44|4919.44|4919.44|4918.91|4918.91|0
1622211010000|2021-05-28 14:10:10|4918.86|4918.86|4918.19|4918.19|4918.86|4918.86|4918.19|4918.19|0
1622211020000|2021-05-28 14:10:20|4918.4|4918.4|4917.83|4917.83|4918.4|4918.4|4917.83|4917.83|0
1622211030000|2021-05-28 14:10:30|4918.12|4918.12|4918.33|4918.33|4918.33|4918.33|4918.12|4918.12|0
1622211040000|2021-05-28 14:10:40|4918.36|4918.36|4918.34|4918.34|4918.36|4918.36|4918.34|4918.34|0
1622211050000|2021-05-28 14:10:50|4918.33|4918.33|4920.16|4920.16|4920.18|4920.18|4918.05|4918.05|0
1622211060000|2021-05-28 14:11:00|4920.08|4920.08|4919.45|4919.45|4920.12|4920.12|4919.28|4919.28|0
1622211070000|2021-05-28 14:11:10|4919.46|4919.46|4920.4|4920.4|4920.4|4920.4|4918.89|4918.89|0
1622211080000|2021-05-28 14:11:20|4920.11|4920.11|4920.59|4920.59|4921.1|4921.1|4920.11|4920.11|0
1622211090000|2021-05-28 14:11:30|4920.11|4920.11|4919.46|4919.46|4920.35|4920.35|4919.46|4919.46|0
1622211100000|2021-05-28 14:11:40|4918.99|4918.99|4916.87|4916.87|4918.99|4918.99|4916.87|4916.87|0
1622211120000|2021-05-28 14:12:00|4916.63|4916.63|4916.92|4916.92|4916.92|4916.92|4916.63|4916.63|0
1622211130000|2021-05-28 14:12:10|4917.35|4917.35|4917.35|4917.35|4917.35|4917.35|4917.35|4917.35|0
1622211140000|2021-05-28 14:12:20|4917.88|4917.88|4917.66|4917.66|4917.88|4917.88|4917.66|4917.66|0
1622211150000|2021-05-28 14:12:30|4917.95|4917.95|4917.14|4917.14|4918.41|4918.41|4917.14|4917.14|0
1622211160000|2021-05-28 14:12:40|4917.71|4917.71|4919.15|4919.15|4919.15|4919.15|4917.71|4917.71|0
1622211170000|2021-05-28 14:12:50|4918.86|4918.86|4918.25|4918.25|4918.86|4918.86|4918.25|4918.25|0
1622211180000|2021-05-28 14:13:00|4918.83|4918.83|4918.39|4918.39|4918.97|4918.97|4918.39|4918.39|0
1622211200000|2021-05-28 14:13:20|4918.15|4918.15|4919.22|4919.22|4919.22|4919.22|4918.15|4918.15|0
1622211210000|2021-05-28 14:13:30|4919.46|4919.46|4919.46|4919.46|4919.46|4919.46|4919.46|4919.46|0
1622211220000|2021-05-28 14:13:40|4919.25|4919.25|4918.52|4918.52|4919.25|4919.25|4918.52|4918.52|0
1622211230000|2021-05-28 14:13:50|4917.57|4917.57|4916.8|4916.8|4917.57|4917.57|4916.8|4916.8|0
1622211240000|2021-05-28 14:14:00|4916.57|4916.57|4916.57|4916.57|4916.57|4916.57|4916.57|4916.57|0
1622211250000|2021-05-28 14:14:10|4916.13|4916.13|4916.44|4916.44|4916.71|4916.71|4916.13|4916.13|0
1622211260000|2021-05-28 14:14:20|4916.68|4916.68|4916.39|4916.39|4916.68|4916.68|4916.39|4916.39|0
1622211270000|2021-05-28 14:14:30|4915.69|4915.69|4915.88|4915.88|4915.88|4915.88|4915.59|4915.59|0
1622211280000|2021-05-28 14:14:40|4916.12|4916.12|4914.89|4914.89|4916.12|4916.12|4914.89|4914.89|0
1622211290000|2021-05-28 14:14:50|4914.6|4914.6|4915.25|4915.25|4915.83|4915.83|4914.6|4914.6|0
1622211300000|2021-05-28 14:15:00|4916.12|4916.12|4916.07|4916.07|4916.12|4916.12|4915.83|4915.83|0
1622211310000|2021-05-28 14:15:10|4916.5|4916.5|4916.78|4916.78|4917.5|4917.5|4916.5|4916.5|0
1622211320000|2021-05-28 14:15:20|4916.8|4916.8|4915.69|4915.69|4916.8|4916.8|4915.69|4915.69|0
1622211340000|2021-05-28 14:15:40|4915.98|4915.98|4914.38|4914.38|4915.98|4915.98|4913.92|4913.92|0
1622211360000|2021-05-28 14:16:00|4914.16|4914.16|4915.14|4915.14|4915.14|4915.14|4914.11|4914.11|0
1622211370000|2021-05-28 14:16:10|4914.67|4914.67|4914.67|4914.67|4914.67|4914.67|4914.67|4914.67|0
1622211380000|2021-05-28 14:16:20|4914.62|4914.62|4912.81|4912.81|4914.62|4914.62|4912.81|4912.81|0
1622211390000|2021-05-28 14:16:30|4913.1|4913.1|4912.05|4912.05|4913.1|4913.1|4912.05|4912.05|0
1622211400000|2021-05-28 14:16:40|4912.91|4912.91|4913.23|4913.23|4913.45|4913.45|4912.05|4912.05|0
1622211410000|2021-05-28 14:16:50|4913.21|4913.21|4913.67|4913.67|4913.67|4913.67|4913.21|4913.21|0
1622211420000|2021-05-28 14:17:00|4913.43|4913.43|4913.43|4913.43|4913.43|4913.43|4913.14|4913.14|0
1622211430000|2021-05-28 14:17:10|4913.72|4913.72|4914.16|4914.16|4914.68|4914.68|4913.67|4913.67|0
1622211440000|2021-05-28 14:17:20|4913.92|4913.92|4913.71|4913.71|4913.92|4913.92|4913.42|4913.42|0
1622211450000|2021-05-28 14:17:30|4913.67|4913.67|4913.38|4913.38|4913.67|4913.67|4913.38|4913.38|0
1622211460000|2021-05-28 14:17:40|4913.42|4913.42|4913.42|4913.42|4913.42|4913.42|4913.42|4913.42|0
1622211490000|2021-05-28 14:18:10|4913.64|4913.64|4914.16|4914.16|4914.16|4914.16|4913.64|4913.64|0
1622211500000|2021-05-28 14:18:20|4913.64|4913.64|4913.6|4913.6|4913.64|4913.64|4913.6|4913.6|0
1622211510000|2021-05-28 14:18:30|4913.39|4913.39|4913.39|4913.39|4913.68|4913.68|4913.39|4913.39|0
1622211520000|2021-05-28 14:18:40|4913.1|4913.1|4910.61|4910.61|4913.1|4913.1|4910.61|4910.61|0
1622211530000|2021-05-28 14:18:50|4910.39|4910.39|4910.61|4910.61|4910.61|4910.61|4910.39|4910.39|0
1622211540000|2021-05-28 14:19:00|4910.39|4910.39|4907.57|4907.57|4910.39|4910.39|4907.36|4907.36|0
1622211550000|2021-05-28 14:19:10|4907.61|4907.61|4908.58|4908.58|4908.58|4908.58|4907.5|4907.5|0
1622211560000|2021-05-28 14:19:20|4908|4908|4908|4908|4908|4908|4908|4908|0
1622211580000|2021-05-28 14:19:40|4907.71|4907.71|4907.76|4907.76|4907.76|4907.76|4907.47|4907.47|0
1622211590000|2021-05-28 14:19:50|4907.54|4907.54|4907.05|4907.05|4907.54|4907.54|4906.76|4906.76|0
1622211600000|2021-05-28 14:20:00|4907.29|4907.29|4908.03|4908.03|4908.03|4908.03|4907.29|4907.29|0
1622211610000|2021-05-28 14:20:10|4908.27|4908.27|4907.38|4907.38|4908.31|4908.31|4907.33|4907.33|0
1622211620000|2021-05-28 14:20:20|4907.81|4907.81|4907.81|4907.81|4907.81|4907.81|4907.81|4907.81|0
1622211630000|2021-05-28 14:20:30|4907.85|4907.85|4908.36|4908.36|4908.36|4908.36|4907.85|4907.85|0
1622211640000|2021-05-28 14:20:40|4908.14|4908.14|4908.19|4908.19|4908.84|4908.84|4907.95|4907.95|0
1622211650000|2021-05-28 14:20:50|4908.25|4908.25|4910.54|4910.54|4910.54|4910.54|4908.25|4908.25|0
1622211660000|2021-05-28 14:21:00|4910.55|4910.55|4910.99|4910.99|4911.28|4911.28|4910.55|4910.55|0
1622211670000|2021-05-28 14:21:10|4911.47|4911.47|4911.71|4911.71|4912|4912|4911.47|4911.47|0
1622211680000|2021-05-28 14:21:20|4911.93|4911.93|4911.93|4911.93|4911.93|4911.93|4911.93|4911.93|0
1622211690000|2021-05-28 14:21:30|4911.64|4911.64|4911.13|4911.13|4911.64|4911.64|4911.13|4911.13|0
1622211700000|2021-05-28 14:21:40|4911.42|4911.42|4910.88|4910.88|4911.46|4911.46|4910.88|4910.88|0
1622211710000|2021-05-28 14:21:50|4911.84|4911.84|4912.25|4912.25|4912.25|4912.25|4911.84|4911.84|0
1622211720000|2021-05-28 14:22:00|4912.22|4912.22|4912.22|4912.22|4912.22|4912.22|4912.22|4912.22|0
1622211730000|2021-05-28 14:22:10|4912.51|4912.51|4912.51|4912.51|4912.55|4912.55|4912.51|4912.51|0
1622211740000|2021-05-28 14:22:20|4912.8|4912.8|4913.04|4913.04|4913.04|4913.04|4912.6|4912.6|0
1622211750000|2021-05-28 14:22:30|4912.75|4912.75|4912.46|4912.46|4912.75|4912.75|4912.46|4912.46|0
1622211760000|2021-05-28 14:22:40|4912.67|4912.67|4912.67|4912.67|4912.67|4912.67|4912.67|4912.67|0
1622211770000|2021-05-28 14:22:50|4911.91|4911.91|4913.13|4913.13|4913.13|4913.13|4911.47|4911.47|0
1622211780000|2021-05-28 14:23:00|4913.15|4913.15|4912.69|4912.69|4913.15|4913.15|4912.45|4912.45|0
1622211790000|2021-05-28 14:23:10|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|4912.91|0
1622211800000|2021-05-28 14:23:20|4913.78|4913.78|4912.89|4912.89|4913.78|4913.78|4912.89|4912.89|0
1622211810000|2021-05-28 14:23:30|4913.13|4913.13|4913.42|4913.42|4913.71|4913.71|4913.13|4913.13|0
1622211820000|2021-05-28 14:23:40|4913.71|4913.71|4913.71|4913.71|4913.71|4913.71|4913.71|4913.71|0
1622211830000|2021-05-28 14:23:50|4913.95|4913.95|4913.37|4913.37|4914.23|4914.23|4913.37|4913.37|0
1622211840000|2021-05-28 14:24:00|4913.58|4913.58|4913.56|4913.56|4913.58|4913.58|4913.56|4913.56|0
1622211850000|2021-05-28 14:24:10|4913.85|4913.85|4914.43|4914.43|4914.43|4914.43|4913.85|4913.85|0
1622211860000|2021-05-28 14:24:20|4914.67|4914.67|4915.23|4915.23|4915.39|4915.39|4914.67|4914.67|0
1622211870000|2021-05-28 14:24:30|4916.09|4916.09|4916.55|4916.55|4916.84|4916.84|4915.52|4915.52|0
1622211880000|2021-05-28 14:24:40|4916.26|4916.26|4915.95|4915.95|4916.26|4916.26|4915.95|4915.95|0
1622211890000|2021-05-28 14:24:50|4915.71|4915.71|4915.81|4915.81|4915.81|4915.81|4915.71|4915.71|0
1622211900000|2021-05-28 14:25:00|4915.37|4915.37|4913.38|4913.38|4915.37|4915.37|4913.38|4913.38|0
1622211910000|2021-05-28 14:25:10|4913.34|4913.34|4914.32|4914.32|4914.9|4914.9|4913.34|4913.34|0
1622211920000|2021-05-28 14:25:20|4914.61|4914.61|4915.47|4915.47|4915.47|4915.47|4914.61|4914.61|0
1622211930000|2021-05-28 14:25:30|4914.9|4914.9|4915.86|4915.86|4915.86|4915.86|4914.9|4914.9|0
1622211940000|2021-05-28 14:25:40|4915.62|4915.62|4915.4|4915.4|4915.62|4915.62|4915.19|4915.19|0
1622211950000|2021-05-28 14:25:50|4914.82|4914.82|4913.45|4913.45|4914.82|4914.82|4913.45|4913.45|0
1622211960000|2021-05-28 14:26:00|4913.24|4913.24|4913.71|4913.71|4913.71|4913.71|4912.94|4912.94|0
1622211970000|2021-05-28 14:26:10|4914.15|4914.15|4914.15|4914.15|4914.15|4914.15|4914.15|4914.15|0
1622211980000|2021-05-28 14:26:20|4914.43|4914.43|4914.43|4914.43|4914.72|4914.72|4914.43|4914.43|0
1622211990000|2021-05-28 14:26:30|4914.22|4914.22|4913.4|4913.4|4914.22|4914.22|4912.95|4912.95|0
1622212000000|2021-05-28 14:26:40|4913.69|4913.69|4913.69|4913.69|4913.69|4913.69|4913.69|4913.69|0
1622212010000|2021-05-28 14:26:50|4913.98|4913.98|4914.8|4914.8|4914.8|4914.8|4913.98|4913.98|0
1622212020000|2021-05-28 14:27:00|4914.71|4914.71|4912.49|4912.49|4914.71|4914.71|4911.96|4911.96|0
1622212040000|2021-05-28 14:27:20|4911.91|4911.91|4911.8|4911.8|4911.91|4911.91|4911.22|4911.22|0
1622212050000|2021-05-28 14:27:30|4911.51|4911.51|4911.51|4911.51|4911.51|4911.51|4911.51|4911.51|0
1622212060000|2021-05-28 14:27:40|4911.72|4911.72|4912.3|4912.3|4912.3|4912.3|4911.72|4911.72|0
1622212070000|2021-05-28 14:27:50|4912.01|4912.01|4911.72|4911.72|4912.01|4912.01|4911.72|4911.72|0
1622212080000|2021-05-28 14:28:00|4911.71|4911.71|4911.97|4911.97|4911.97|4911.97|4911.39|4911.39|0
1622212090000|2021-05-28 14:28:10|4911.68|4911.68|4912.95|4912.95|4912.95|4912.95|4911.39|4911.39|0
1622212100000|2021-05-28 14:28:20|4912.38|4912.38|4911.92|4911.92|4912.95|4912.95|4911.92|4911.92|0
1622212130000|2021-05-28 14:28:50|4911.94|4911.94|4911.94|4911.94|4911.94|4911.94|4911.94|4911.94|0
1622212140000|2021-05-28 14:29:00|4912.15|4912.15|4910.92|4910.92|4912.17|4912.17|4910.92|4910.92|0
1622212150000|2021-05-28 14:29:10|4911.14|4911.14|4911.67|4911.67|4911.67|4911.67|4911.14|4911.14|0
1622212160000|2021-05-28 14:29:20|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|4911.38|0
1622212170000|2021-05-28 14:29:30|4910.9|4910.9|4910.4|4910.4|4910.9|4910.9|4910.4|4910.4|0
1622212180000|2021-05-28 14:29:40|4910.18|4910.18|4909.91|4909.91|4910.18|4910.18|4909.91|4909.91|0
1622212190000|2021-05-28 14:29:50|4909.89|4909.89|4910.82|4910.82|4910.82|4910.82|4909.89|4909.89|0
1622212200000|2021-05-28 14:30:00|4911.11|4911.11|4912.56|4912.56|4913.09|4913.09|4911.11|4911.11|0
1622212210000|2021-05-28 14:30:10|4913.07|4913.07|4914.25|4914.25|4915.06|4915.06|4913.07|4913.07|0
1622212220000|2021-05-28 14:30:20|4914.83|4914.83|4914.54|4914.54|4914.83|4914.83|4914.25|4914.25|0
1622212230000|2021-05-28 14:30:30|4914.25|4914.25|4914.49|4914.49|4914.57|4914.57|4914.25|4914.25|0
1622212240000|2021-05-28 14:30:40|4914.78|4914.78|4913.1|4913.1|4915.06|4915.06|4912.64|4912.64|0
1622212250000|2021-05-28 14:30:50|4912.82|4912.82|4911.83|4911.83|4912.82|4912.82|4911.59|4911.59|0
1622212260000|2021-05-28 14:31:00|4912.5|4912.5|4912.79|4912.79|4912.79|4912.79|4912.5|4912.5|0
1622212280000|2021-05-28 14:31:20|4912.5|4912.5|4912.45|4912.45|4912.5|4912.5|4912.45|4912.45|0
1622212290000|2021-05-28 14:31:30|4912.73|4912.73|4913.02|4913.02|4913.02|4913.02|4912.73|4912.73|0
1622212300000|2021-05-28 14:31:40|4913.6|4913.6|4913.38|4913.38|4913.6|4913.6|4913.38|4913.38|0
1622212310000|2021-05-28 14:31:50|4913.6|4913.6|4913.89|4913.89|4913.89|4913.89|4913.6|4913.6|0
1622212320000|2021-05-28 14:32:00|4914.11|4914.11|4914.47|4914.47|4914.47|4914.47|4913.89|4913.89|0
1622212340000|2021-05-28 14:32:20|4914.68|4914.68|4914.68|4914.68|4914.68|4914.68|4914.39|4914.39|0
1622212350000|2021-05-28 14:32:30|4914.97|4914.97|4915.4|4915.4|4915.4|4915.4|4914.68|4914.68|0
1622212370000|2021-05-28 14:32:50|4915.44|4915.44|4914.98|4914.98|4915.44|4915.44|4914.7|4914.7|0
1622212380000|2021-05-28 14:33:00|4915.02|4915.02|4914.21|4914.21|4915.02|4915.02|4914.21|4914.21|0
1622212390000|2021-05-28 14:33:10|4914.5|4914.5|4914.28|4914.28|4914.5|4914.5|4914.28|4914.28|0
1622212400000|2021-05-28 14:33:20|4914.36|4914.36|4914.03|4914.03|4914.36|4914.36|4914.03|4914.03|0
1622212410000|2021-05-28 14:33:30|4913.81|4913.81|4913.29|4913.29|4913.81|4913.81|4913.29|4913.29|0
1622212420000|2021-05-28 14:33:40|4913.57|4913.57|4913.79|4913.79|4913.79|4913.79|4913.57|4913.57|0
1622212450000|2021-05-28 14:34:10|4913.5|4913.5|4912.96|4912.96|4913.5|4913.5|4912.96|4912.96|0
1622212460000|2021-05-28 14:34:20|4912.72|4912.72|4912.38|4912.38|4912.96|4912.96|4911.93|4911.93|0
1622212470000|2021-05-28 14:34:30|4912.36|4912.36|4912.58|4912.58|4912.87|4912.87|4912.36|4912.36|0
1622212480000|2021-05-28 14:34:40|4912.62|4912.62|4912.87|4912.87|4912.91|4912.91|4912.33|4912.33|0
1622212490000|2021-05-28 14:34:50|4912.58|4912.58|4912.81|4912.81|4912.81|4912.81|4912.58|4912.58|0
1622212500000|2021-05-28 14:35:00|4913.1|4913.1|4912.77|4912.77|4913.1|4913.1|4912.77|4912.77|0
1622212510000|2021-05-28 14:35:10|4912.99|4912.99|4914.24|4914.24|4914.24|4914.24|4912.99|4912.99|0
1622212520000|2021-05-28 14:35:20|4914.81|4914.81|4914.14|4914.14|4915.05|4915.05|4913.85|4913.85|0
1622212540000|2021-05-28 14:35:40|4914.43|4914.43|4914.43|4914.43|4914.43|4914.43|4914.43|4914.43|0
1622212550000|2021-05-28 14:35:50|4914.14|4914.14|4914.43|4914.43|4914.43|4914.43|4914.14|4914.14|0
1622212560000|2021-05-28 14:36:00|4914.65|4914.65|4915.08|4915.08|4915.08|4915.08|4914.65|4914.65|0
1622212570000|2021-05-28 14:36:10|4914.79|4914.79|4914.28|4914.28|4914.79|4914.79|4914.28|4914.28|0
1622212580000|2021-05-28 14:36:20|4914.31|4914.31|4913.2|4913.2|4914.31|4914.31|4913.16|4913.16|0
1622212590000|2021-05-28 14:36:30|4913.78|4913.78|4913.49|4913.49|4913.78|4913.78|4913.49|4913.49|0
1622212600000|2021-05-28 14:36:40|4913.2|4913.2|4913.81|4913.81|4913.81|4913.81|4913.2|4913.2|0
1622212610000|2021-05-28 14:36:50|4913.78|4913.78|4913.99|4913.99|4914.35|4914.35|4913.78|4913.78|0
1622212620000|2021-05-28 14:37:00|4913.78|4913.78|4913.78|4913.78|4914.01|4914.01|4913.78|4913.78|0
1622212630000|2021-05-28 14:37:10|4913.74|4913.74|4913.7|4913.7|4913.76|4913.76|4913.46|4913.46|0
1622212640000|2021-05-28 14:37:20|4913.99|4913.99|4913.7|4913.7|4913.99|4913.99|4913.7|4913.7|0
1622212650000|2021-05-28 14:37:30|4913.48|4913.48|4912.81|4912.81|4913.48|4913.48|4912.81|4912.81|0
1622212660000|2021-05-28 14:37:40|4912.79|4912.79|4912.27|4912.27|4912.79|4912.79|4912.27|4912.27|0
1622212670000|2021-05-28 14:37:50|4912.03|4912.03|4911.28|4911.28|4912.03|4912.03|4911|4911|0
1622212680000|2021-05-28 14:38:00|4911.07|4911.07|4910.83|4910.83|4911.07|4911.07|4910.25|4910.25|0
1622212690000|2021-05-28 14:38:10|4910.61|4910.61|4910.61|4910.61|4910.61|4910.61|4910.61|4910.61|0
1622212700000|2021-05-28 14:38:20|4910.83|4910.83|4910.59|4910.59|4910.83|4910.83|4910.59|4910.59|0
1622212710000|2021-05-28 14:38:30|4911.04|4911.04|4910.83|4910.83|4911.04|4911.04|4910.83|4910.83|0
1622212720000|2021-05-28 14:38:40|4911.12|4911.12|4911.12|4911.12|4911.12|4911.12|4911.12|4911.12|0
1622212730000|2021-05-28 14:38:50|4910.83|4910.83|4911.48|4911.48|4911.48|4911.48|4910.83|4910.83|0
1622212740000|2021-05-28 14:39:00|4911.19|4911.19|4910.76|4910.76|4911.48|4911.48|4910.76|4910.76|0
1622212750000|2021-05-28 14:39:10|4910.77|4910.77|4912.39|4912.39|4912.39|4912.39|4910.77|4910.77|0
1622212760000|2021-05-28 14:39:20|4911.81|4911.81|4912|4912|4912.6|4912.6|4911.81|4911.81|0
1622212770000|2021-05-28 14:39:30|4912.57|4912.57|4913.06|4913.06|4913.28|4913.28|4912.57|4912.57|0
1622212790000|2021-05-28 14:39:50|4912.82|4912.82|4912.82|4912.82|4912.82|4912.82|4912.82|4912.82|0
1622212810000|2021-05-28 14:40:10|4913.04|4913.04|4913.61|4913.61|4913.61|4913.61|4913.04|4913.04|0
1622212820000|2021-05-28 14:40:20|4914.05|4914.05|4913.83|4913.83|4914.05|4914.05|4913.83|4913.83|0
1622212830000|2021-05-28 14:40:30|4914.07|4914.07|4914.07|4914.07|4914.07|4914.07|4914.07|4914.07|0
1622212840000|2021-05-28 14:40:40|4914.57|4914.57|4915.36|4915.36|4915.65|4915.65|4914.57|4914.57|0
1622212850000|2021-05-28 14:40:50|4915.6|4915.6|4917.12|4917.12|4917.69|4917.69|4915.6|4915.6|0
1622212860000|2021-05-28 14:41:00|4916.54|4916.54|4916.83|4916.83|4916.83|4916.83|4916.54|4916.54|0
1622212870000|2021-05-28 14:41:10|4916.61|4916.61|4915.96|4915.96|4916.9|4916.9|4915.96|4915.96|0
1622212880000|2021-05-28 14:41:20|4915.67|4915.67|4915.2|4915.2|4915.89|4915.89|4915.2|4915.2|0
1622212890000|2021-05-28 14:41:30|4914.62|4914.62|4914.62|4914.62|4914.62|4914.62|4914.62|4914.62|0
1622212900000|2021-05-28 14:41:40|4914.6|4914.6|4914.63|4914.63|4914.63|4914.63|4914.59|4914.59|0
1622212910000|2021-05-28 14:41:50|4914.59|4914.59|4915.41|4915.41|4915.41|4915.41|4914.59|4914.59|0
1622212930000|2021-05-28 14:42:10|4915.12|4915.12|4915.41|4915.41|4915.41|4915.41|4915.12|4915.12|0
1622212940000|2021-05-28 14:42:20|4915.12|4915.12|4914.88|4914.88|4915.12|4915.12|4914.88|4914.88|0
1622212950000|2021-05-28 14:42:30|4915.17|4915.17|4915.09|4915.09|4915.38|4915.38|4915.09|4915.09|0
1622212960000|2021-05-28 14:42:40|4915.38|4915.38|4914.48|4914.48|4915.38|4915.38|4914.47|4914.47|0
1622212970000|2021-05-28 14:42:50|4914.19|4914.19|4914.48|4914.48|4914.48|4914.48|4913.9|4913.9|0
1622212980000|2021-05-28 14:43:00|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|4914.19|0
1622212990000|2021-05-28 14:43:10|4914.48|4914.48|4914.77|4914.77|4914.77|4914.77|4914.48|4914.48|0
1622213000000|2021-05-28 14:43:20|4914.48|4914.48|4915.3|4915.3|4915.3|4915.3|4914.48|4914.48|0
1622213010000|2021-05-28 14:43:30|4915.01|4915.01|4915.66|4915.66|4915.66|4915.66|4915.01|4915.01|0
1622213020000|2021-05-28 14:43:40|4915.95|4915.95|4916.4|4916.4|4916.4|4916.4|4915.66|4915.66|0
1622213040000|2021-05-28 14:44:00|4916.98|4916.98|4916.98|4916.98|4917.19|4917.19|4916.98|4916.98|0
1622213050000|2021-05-28 14:44:10|4916.69|4916.69|4916.7|4916.7|4916.7|4916.7|4916.69|4916.69|0
1622213070000|2021-05-28 14:44:30|4916.47|4916.47|4916.54|4916.54|4916.54|4916.54|4916.25|4916.25|0
1622213080000|2021-05-28 14:44:40|4916.55|4916.55|4916.21|4916.21|4916.55|4916.55|4916.21|4916.21|0
1622213090000|2021-05-28 14:44:50|4915.77|4915.77|4915.77|4915.77|4915.77|4915.77|4915.77|4915.77|0
1622213100000|2021-05-28 14:45:00|4915.53|4915.53|4915.53|4915.53|4915.53|4915.53|4915.53|4915.53|0
1622213110000|2021-05-28 14:45:10|4915.55|4915.55|4915.55|4915.55|4915.55|4915.55|4915.55|4915.55|0
1622213120000|2021-05-28 14:45:20|4915.26|4915.26|4915.26|4915.26|4915.26|4915.26|4915.26|4915.26|0
1622213130000|2021-05-28 14:45:30|4915.55|4915.55|4915.26|4915.26|4915.55|4915.55|4915.26|4915.26|0
1622213140000|2021-05-28 14:45:40|4914.97|4914.97|4914.97|4914.97|4914.97|4914.97|4914.97|4914.97|0
1622213150000|2021-05-28 14:45:50|4914.96|4914.96|4914.61|4914.61|4914.96|4914.96|4914.61|4914.61|0
1622213160000|2021-05-28 14:46:00|4914.66|4914.66|4914.84|4914.84|4915.13|4915.13|4914.66|4914.66|0
1622213190000|2021-05-28 14:46:30|4914.6|4914.6|4914.84|4914.84|4914.84|4914.84|4914.6|4914.6|0
1622213200000|2021-05-28 14:46:40|4914.82|4914.82|4914.79|4914.79|4915.03|4915.03|4914.79|4914.79|0
1622213210000|2021-05-28 14:46:50|4914.5|4914.5|4914.07|4914.07|4914.5|4914.5|4914.07|4914.07|0
1622213220000|2021-05-28 14:47:00|4914.02|4914.02|4913.56|4913.56|4914.02|4914.02|4913.56|4913.56|0
1622213230000|2021-05-28 14:47:10|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|4913.78|0
1622213240000|2021-05-28 14:47:20|4914.28|4914.28|4915.29|4915.29|4915.46|4915.46|4914.28|4914.28|0
1622213250000|2021-05-28 14:47:30|4915.07|4915.07|4915.09|4915.09|4915.09|4915.09|4915.07|4915.07|0
1622213260000|2021-05-28 14:47:40|4914.52|4914.52|4914.04|4914.04|4914.52|4914.52|4914.04|4914.04|0
1622213280000|2021-05-28 14:48:00|4914.05|4914.05|4914.05|4914.05|4914.05|4914.05|4914.05|4914.05|0
1622213290000|2021-05-28 14:48:10|4914.34|4914.34|4914.05|4914.05|4914.34|4914.34|4914.05|4914.05|0
1622213300000|2021-05-28 14:48:20|4913.82|4913.82|4913.07|4913.07|4913.82|4913.82|4913.07|4913.07|0
1622213310000|2021-05-28 14:48:30|4913.29|4913.29|4913.33|4913.33|4913.33|4913.33|4913.29|4913.29|0
1622213330000|2021-05-28 14:48:50|4914.15|4914.15|4913.86|4913.86|4914.15|4914.15|4913.86|4913.86|0
1622213340000|2021-05-28 14:49:00|4913.19|4913.19|4913.4|4913.4|4913.4|4913.4|4913.19|4913.19|0
1622213350000|2021-05-28 14:49:10|4913.39|4913.39|4913.67|4913.67|4913.67|4913.67|4913.39|4913.39|0
1622213360000|2021-05-28 14:49:20|4913.96|4913.96|4914.2|4914.2|4914.2|4914.2|4913.96|4913.96|0
1622213380000|2021-05-28 14:49:40|4914.22|4914.22|4914.65|4914.65|4914.65|4914.65|4914.22|4914.22|0
1622213390000|2021-05-28 14:49:50|4914.89|4914.89|4915|4915|4915|4915|4914.89|4914.89|0
1622213400000|2021-05-28 14:50:00|4914.78|4914.78|4913.8|4913.8|4914.78|4914.78|4913.22|4913.22|0
1622213410000|2021-05-28 14:50:10|4914.04|4914.04|4914.04|4914.04|4914.04|4914.04|4914.04|4914.04|0
1622213420000|2021-05-28 14:50:20|4914.09|4914.09|4911.88|4911.88|4914.09|4914.09|4911.88|4911.88|0
1622213430000|2021-05-28 14:50:30|4912.11|4912.11|4911.88|4911.88|4912.11|4912.11|4911.88|4911.88|0
1622213440000|2021-05-28 14:50:40|4912.11|4912.11|4912.16|4912.16|4912.16|4912.16|4912.11|4912.11|0
1622213450000|2021-05-28 14:50:50|4912.11|4912.11|4913.07|4913.07|4913.07|4913.07|4912.11|4912.11|0
1622213470000|2021-05-28 14:51:10|4912.83|4912.83|4912.16|4912.16|4912.83|4912.83|4912.16|4912.16|0
1622213480000|2021-05-28 14:51:20|4912.18|4912.18|4912.18|4912.18|4912.18|4912.18|4912.18|4912.18|0
1622213490000|2021-05-28 14:51:30|4912.13|4912.13|4912.18|4912.18|4912.42|4912.42|4912.13|4912.13|0
1622213510000|2021-05-28 14:51:50|4912.42|4912.42|4912.18|4912.18|4912.42|4912.42|4912.13|4912.13|0
1622213520000|2021-05-28 14:52:00|4912.19|4912.19|4912.72|4912.72|4912.72|4912.72|4912.19|4912.19|0
1622213540000|2021-05-28 14:52:20|4912.43|4912.43|4912.12|4912.12|4912.65|4912.65|4912.12|4912.12|0
1622213550000|2021-05-28 14:52:30|4912.09|4912.09|4912.09|4912.09|4912.09|4912.09|4912.09|4912.09|0
1622213560000|2021-05-28 14:52:40|4912.33|4912.33|4912.83|4912.83|4913.12|4913.12|4912.33|4912.33|0
1622213580000|2021-05-28 14:53:00|4913.07|4913.07|4913.85|4913.85|4914.57|4914.57|4913.07|4913.07|0
1622213600000|2021-05-28 14:53:20|4914.43|4914.43|4914.43|4914.43|4914.43|4914.43|4914.43|4914.43|0
1622213610000|2021-05-28 14:53:30|4914.14|4914.14|4914.88|4914.88|4914.88|4914.88|4914.14|4914.14|0
1622213620000|2021-05-28 14:53:40|4914.86|4914.86|4914.86|4914.86|4914.86|4914.86|4914.86|4914.86|0
1622213640000|2021-05-28 14:54:00|4914.88|4914.88|4915.12|4915.12|4915.12|4915.12|4914.88|4914.88|0
1622213650000|2021-05-28 14:54:10|4915.41|4915.41|4915.41|4915.41|4915.41|4915.41|4915.41|4915.41|0
1622213660000|2021-05-28 14:54:20|4915.17|4915.17|4914.42|4914.42|4915.17|4915.17|4914.21|4914.21|0
1622213670000|2021-05-28 14:54:30|4914.14|4914.14|4914.15|4914.15|4914.18|4914.18|4914.14|4914.14|0
1622213680000|2021-05-28 14:54:40|4914.14|4914.14|4914.14|4914.14|4914.14|4914.14|4914.14|4914.14|0
1622213690000|2021-05-28 14:54:50|4914.11|4914.11|4914.11|4914.11|4914.11|4914.11|4914.11|4914.11|0
1622213700000|2021-05-28 14:55:00|4913.82|4913.82|4913.82|4913.82|4913.82|4913.82|4913.82|4913.82|0
1622213710000|2021-05-28 14:55:10|4913.61|4913.61|4912.79|4912.79|4913.61|4913.61|4912.79|4912.79|0
1622213720000|2021-05-28 14:55:20|4913.37|4913.37|4912.84|4912.84|4913.37|4913.37|4912.84|4912.84|0
1622213730000|2021-05-28 14:55:30|4912.88|4912.88|4913.08|4913.08|4913.08|4913.08|4912.84|4912.84|0
1622213740000|2021-05-28 14:55:40|4913.37|4913.37|4912.46|4912.46|4913.66|4913.66|4912.46|4912.46|0
1622213750000|2021-05-28 14:55:50|4912.7|4912.7|4913.36|4913.36|4913.36|4913.36|4912.7|4912.7|0
1622213760000|2021-05-28 14:56:00|4913.35|4913.35|4913.35|4913.35|4913.35|4913.35|4913.33|4913.33|0
1622213770000|2021-05-28 14:56:10|4913.34|4913.34|4912.88|4912.88|4913.36|4913.36|4912.88|4912.88|0
1622213790000|2021-05-28 14:56:30|4913.12|4913.12|4912.88|4912.88|4913.12|4913.12|4912.88|4912.88|0
1622213800000|2021-05-28 14:56:40|4912.9|4912.9|4913.38|4913.38|4913.38|4913.38|4912.9|4912.9|0
1622213820000|2021-05-28 14:57:00|4913.67|4913.67|4912.86|4912.86|4913.67|4913.67|4912.86|4912.86|0
1622213830000|2021-05-28 14:57:10|4912.64|4912.64|4912.11|4912.11|4912.64|4912.64|4912.11|4912.11|0
1622213840000|2021-05-28 14:57:20|4911.9|4911.9|4911.91|4911.91|4912.2|4912.2|4911.9|4911.9|0
1622213850000|2021-05-28 14:57:30|4911.68|4911.68|4911.21|4911.21|4911.68|4911.68|4911.17|4911.17|0
1622213860000|2021-05-28 14:57:40|4910.97|4910.97|4910.54|4910.54|4910.97|4910.97|4910.54|4910.54|0
1622213870000|2021-05-28 14:57:50|4910.76|4910.76|4910.54|4910.54|4910.76|4910.76|4910.54|4910.54|0
1622213880000|2021-05-28 14:58:00|4910.25|4910.25|4910.01|4910.01|4910.25|4910.25|4910.01|4910.01|0
1622213890000|2021-05-28 14:58:10|4909.77|4909.77|4909.99|4909.99|4909.99|4909.99|4909.77|4909.77|0
1622213900000|2021-05-28 14:58:20|4909.77|4909.77|4909.77|4909.77|4909.77|4909.77|4909.77|4909.77|0
1622213910000|2021-05-28 14:58:30|4909.48|4909.48|4909.48|4909.48|4909.48|4909.48|4909.48|4909.48|0
1622213920000|2021-05-28 14:58:40|4909|4909|4908.57|4908.57|4909|4909|4908.57|4908.57|0
1622213940000|2021-05-28 14:59:00|4908.79|4908.79|4909.03|4909.03|4909.03|4909.03|4908.79|4908.79|0
1622213960000|2021-05-28 14:59:20|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|4909.27|0
1622213970000|2021-05-28 14:59:30|4909.99|4909.99|4909.56|4909.56|4909.99|4909.99|4909.34|4909.34|0
1622213980000|2021-05-28 14:59:40|4909.12|4909.12|4908.34|4908.34|4909.12|4909.12|4908.34|4908.34|0
1622213990000|2021-05-28 14:59:50|4908.05|4908.05|4907.82|4907.82|4908.05|4908.05|4907.82|4907.82|0
1622214000000|2021-05-28 15:00:00|4907.58|4907.58|4906.6|4906.6|4907.8|4907.8|4906.12|4906.12|0
1622214010000|2021-05-28 15:00:10|4906.57|4906.57|4906.94|4906.94|4907.21|4907.21|4906.57|4906.57|0
1622214020000|2021-05-28 15:00:20|4906.92|4906.92|4906.9|4906.9|4907.12|4907.12|4906.9|4906.9|0
1622214030000|2021-05-28 15:00:30|4907.14|4907.14|4907.88|4907.88|4908.15|4908.15|4907.14|4907.14|0
1622214040000|2021-05-28 15:00:40|4908.17|4908.17|4909.13|4909.13|4909.66|4909.66|4908.17|4908.17|0
1622214050000|2021-05-28 15:00:50|4909.37|4909.37|4908.96|4908.96|4909.37|4909.37|4908.96|4908.96|0
1622214060000|2021-05-28 15:01:00|4909.25|4909.25|4908.94|4908.94|4909.25|4909.25|4908.72|4908.72|0
1622214070000|2021-05-28 15:01:10|4909.15|4909.15|4908.97|4908.97|4909.64|4909.64|4908.97|4908.97|0
1622214080000|2021-05-28 15:01:20|4908.75|4908.75|4908.75|4908.75|4908.75|4908.75|4908.46|4908.46|0
1622214110000|2021-05-28 15:01:50|4908.51|4908.51|4908.51|4908.51|4908.51|4908.51|4908.51|4908.51|0
1622214120000|2021-05-28 15:02:00|4908.3|4908.3|4908.51|4908.51|4908.51|4908.51|4908.01|4908.01|0
1622214130000|2021-05-28 15:02:10|4908.8|4908.8|4909.52|4909.52|4909.52|4909.52|4908.8|4908.8|0
1622214140000|2021-05-28 15:02:20|4909.23|4909.23|4909.02|4909.02|4909.23|4909.23|4909.02|4909.02|0
1622214150000|2021-05-28 15:02:30|4909.04|4909.04|4909.32|4909.32|4909.32|4909.32|4909.04|4909.04|0
1622214160000|2021-05-28 15:02:40|4909.78|4909.78|4909.82|4909.82|4909.82|4909.82|4909.78|4909.78|0
1622214170000|2021-05-28 15:02:50|4910.11|4910.11|4909.82|4909.82|4910.11|4910.11|4909.82|4909.82|0
1622214180000|2021-05-28 15:03:00|4909.79|4909.79|4910.32|4910.32|4910.33|4910.33|4909.79|4909.79|0
1622214190000|2021-05-28 15:03:10|4910.75|4910.75|4910.75|4910.75|4910.75|4910.75|4910.46|4910.46|0
1622214200000|2021-05-28 15:03:20|4910.32|4910.32|4909.84|4909.84|4910.32|4910.32|4909.84|4909.84|0
1622214210000|2021-05-28 15:03:30|4909.55|4909.55|4909.58|4909.58|4909.58|4909.58|4909.34|4909.34|0
1622214220000|2021-05-28 15:03:40|4909.86|4909.86|4909.92|4909.92|4909.92|4909.92|4909.86|4909.86|0
1622214230000|2021-05-28 15:03:50|4910.14|4910.14|4909.85|4909.85|4910.14|4910.14|4909.85|4909.85|0
1622214250000|2021-05-28 15:04:10|4909.78|4909.78|4909.27|4909.27|4909.78|4909.78|4909.27|4909.27|0
1622214260000|2021-05-28 15:04:20|4909.56|4909.56|4909.27|4909.27|4909.56|4909.56|4909.27|4909.27|0
1622214270000|2021-05-28 15:04:30|4909.51|4909.51|4910.76|4910.76|4910.76|4910.76|4909.51|4909.51|0
1622214280000|2021-05-28 15:04:40|4910.47|4910.47|4910.47|4910.47|4910.47|4910.47|4910.47|4910.47|0
1622214290000|2021-05-28 15:04:50|4910.71|4910.71|4910.47|4910.47|4910.71|4910.71|4910.47|4910.47|0
1622214300000|2021-05-28 15:05:00|4910.76|4910.76|4910.47|4910.47|4910.76|4910.76|4910.47|4910.47|0
1622214320000|2021-05-28 15:05:20|4910.76|4910.76|4910.47|4910.47|4910.76|4910.76|4910.47|4910.47|0
1622214330000|2021-05-28 15:05:30|4910.23|4910.23|4909.94|4909.94|4910.23|4910.23|4909.94|4909.94|0
1622214340000|2021-05-28 15:05:40|4910.18|4910.18|4910.18|4910.18|4910.18|4910.18|4910.18|4910.18|0
1622214350000|2021-05-28 15:05:50|4910.26|4910.26|4910.18|4910.18|4910.26|4910.26|4910.18|4910.18|0
1622214360000|2021-05-28 15:06:00|4909.89|4909.89|4909.89|4909.89|4910.47|4910.47|4909.89|4909.89|0
1622214370000|2021-05-28 15:06:10|4909.65|4909.65|4909.65|4909.65|4909.65|4909.65|4909.65|4909.65|0
1622214380000|2021-05-28 15:06:20|4909.36|4909.36|4909.36|4909.36|4909.36|4909.36|4909.36|4909.36|0
1622214390000|2021-05-28 15:06:30|4909.15|4909.15|4907.66|4907.66|4909.15|4909.15|4907.66|4907.66|0
1622214400000|2021-05-28 15:06:40|4907.95|4907.95|4907.86|4907.86|4907.95|4907.95|4907.66|4907.66|0
1622214410000|2021-05-28 15:06:50|4907.84|4907.84|4908.08|4908.08|4908.08|4908.08|4907.84|4907.84|0
1622214440000|2021-05-28 15:07:20|4908.37|4908.37|4908.39|4908.39|4908.39|4908.39|4908.37|4908.37|0
1622214450000|2021-05-28 15:07:30|4908.68|4908.68|4908.96|4908.96|4908.96|4908.96|4908.1|4908.1|0
1622214460000|2021-05-28 15:07:40|4908.68|4908.68|4908.15|4908.15|4908.68|4908.68|4907.93|4907.93|0
1622214470000|2021-05-28 15:07:50|4908.16|4908.16|4908.41|4908.41|4908.41|4908.41|4908.16|4908.16|0
1622214480000|2021-05-28 15:08:00|4908.99|4908.99|4908.54|4908.54|4908.99|4908.99|4908.54|4908.54|0
1622214500000|2021-05-28 15:08:20|4908.83|4908.83|4909.28|4909.28|4909.28|4909.28|4908.83|4908.83|0
1622214510000|2021-05-28 15:08:30|4909.57|4909.57|4910.29|4910.29|4910.33|4910.33|4909.57|4909.57|0
1622214520000|2021-05-28 15:08:40|4910.58|4910.58|4910.29|4910.29|4910.58|4910.58|4910.29|4910.29|0
1622214530000|2021-05-28 15:08:50|4910.87|4910.87|4910.79|4910.79|4910.87|4910.87|4910.58|4910.58|0
1622214540000|2021-05-28 15:09:00|4911.37|4911.37|4910.82|4910.82|4911.37|4911.37|4910.82|4910.82|0
1622214550000|2021-05-28 15:09:10|4911.11|4911.11|4910.82|4910.82|4911.11|4911.11|4910.82|4910.82|0
1622214560000|2021-05-28 15:09:20|4911.11|4911.11|4911.84|4911.84|4911.86|4911.86|4911.11|4911.11|0
1622214570000|2021-05-28 15:09:30|4911.55|4911.55|4911.87|4911.87|4912.45|4912.45|4911.55|4911.55|0
1622214580000|2021-05-28 15:09:40|4911.59|4911.59|4911.93|4911.93|4911.93|4911.93|4911.35|4911.35|0
1622214600000|2021-05-28 15:10:00|4911.35|4911.35|4911.9|4911.9|4911.93|4911.93|4911.35|4911.35|0
1622214610000|2021-05-28 15:10:10|4911.66|4911.66|4911.64|4911.64|4911.66|4911.66|4911.64|4911.64|0
1622214620000|2021-05-28 15:10:20|4911.93|4911.93|4913.44|4913.44|4913.44|4913.44|4911.93|4911.93|0
1622214630000|2021-05-28 15:10:30|4913.66|4913.66|4913.98|4913.98|4913.98|4913.98|4913.66|4913.66|0
1622214640000|2021-05-28 15:10:40|4913.48|4913.48|4913.02|4913.02|4913.48|4913.48|4912.74|4912.74|0
1622214650000|2021-05-28 15:10:50|4912.74|4912.74|4912.74|4912.74|4913.02|4913.02|4912.74|4912.74|0
1622214660000|2021-05-28 15:11:00|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|4912.72|0
1622214670000|2021-05-28 15:11:10|4912.96|4912.96|4912.96|4912.96|4912.96|4912.96|4912.96|4912.96|0
1622214680000|2021-05-28 15:11:20|4913.03|4913.03|4912.96|4912.96|4913.03|4913.03|4912.96|4912.96|0
1622214690000|2021-05-28 15:11:30|4912.72|4912.72|4911.92|4911.92|4912.96|4912.96|4911.92|4911.92|0
1622214700000|2021-05-28 15:11:40|4912.21|4912.21|4911.54|4911.54|4912.21|4912.21|4911.54|4911.54|0
1622214710000|2021-05-28 15:11:50|4911.25|4911.25|4911.25|4911.25|4911.25|4911.25|4911.25|4911.25|0
1622214740000|2021-05-28 15:12:20|4911.54|4911.54|4911.5|4911.5|4911.54|4911.54|4911.5|4911.5|0
1622214750000|2021-05-28 15:12:30|4911.79|4911.79|4912.02|4912.02|4912.31|4912.31|4911.51|4911.51|0
1622214760000|2021-05-28 15:12:40|4912.6|4912.6|4912.02|4912.02|4912.6|4912.6|4912.02|4912.02|0
1622214770000|2021-05-28 15:12:50|4912.6|4912.6|4912.02|4912.02|4912.6|4912.6|4912.02|4912.02|0
1622214780000|2021-05-28 15:13:00|4912.31|4912.31|4912.6|4912.6|4912.6|4912.6|4912.31|4912.31|0
1622214790000|2021-05-28 15:13:10|4912.02|4912.02|4910.51|4910.51|4912.6|4912.6|4910.51|4910.51|0
1622214800000|2021-05-28 15:13:20|4910.79|4910.79|4910.79|4910.79|4910.79|4910.79|4910.51|4910.51|0
1622214810000|2021-05-28 15:13:30|4910.81|4910.81|4910.38|4910.38|4910.81|4910.81|4909.76|4909.76|0
1622214820000|2021-05-28 15:13:40|4910.09|4910.09|4910.38|4910.38|4910.38|4910.38|4910.09|4910.09|0
1622214830000|2021-05-28 15:13:50|4910.6|4910.6|4910.14|4910.14|4910.6|4910.6|4909.85|4909.85|0
1622214840000|2021-05-28 15:14:00|4909.85|4909.85|4909.91|4909.91|4909.91|4909.91|4909.62|4909.62|0
1622214850000|2021-05-28 15:14:10|4909.67|4909.67|4909.09|4909.09|4909.67|4909.67|4909.09|4909.09|0
1622214860000|2021-05-28 15:14:20|4909.04|4909.04|4909.28|4909.28|4909.28|4909.28|4909.04|4909.04|0
1622214870000|2021-05-28 15:14:30|4909.32|4909.32|4909.11|4909.11|4909.32|4909.32|4909.11|4909.11|0
1622214880000|2021-05-28 15:14:40|4909.07|4909.07|4909.07|4909.07|4909.07|4909.07|4909.07|4909.07|0
1622214890000|2021-05-28 15:14:50|4908.83|4908.83|4908.83|4908.83|4908.83|4908.83|4908.83|4908.83|0
1622214900000|2021-05-28 15:15:00|4908.59|4908.59|4908.35|4908.35|4908.59|4908.59|4908.13|4908.13|0
1622214910000|2021-05-28 15:15:10|4908.14|4908.14|4907.96|4907.96|4908.19|4908.19|4907.96|4907.96|0
1622214920000|2021-05-28 15:15:20|4908.19|4908.19|4910.7|4910.7|4910.7|4910.7|4908.18|4908.18|0
1622214930000|2021-05-28 15:15:30|4910.41|4910.41|4910.99|4910.99|4910.99|4910.99|4910.41|4910.41|0
1622214940000|2021-05-28 15:15:40|4910.98|4910.98|4910.98|4910.98|4911.02|4911.02|4910.98|4910.98|0
1622214950000|2021-05-28 15:15:50|4910|4910|4909.25|4909.25|4910|4910|4909.25|4909.25|0
1622214960000|2021-05-28 15:16:00|4908.97|4908.97|4908.75|4908.75|4908.97|4908.97|4908.75|4908.75|0
1622214970000|2021-05-28 15:16:10|4908.17|4908.17|4908.17|4908.17|4908.17|4908.17|4908.17|4908.17|0
1622214980000|2021-05-28 15:16:20|4907.93|4907.93|4907.5|4907.5|4907.93|4907.93|4906.97|4906.97|0
1622214990000|2021-05-28 15:16:30|4907.72|4907.72|4907.78|4907.78|4908.22|4908.22|4907.72|4907.72|0
1622215000000|2021-05-28 15:16:40|4907.7|4907.7|4907.41|4907.41|4907.78|4907.78|4907.41|4907.41|0
1622215020000|2021-05-28 15:17:00|4907.65|4907.65|4907.65|4907.65|4907.65|4907.65|4907.65|4907.65|0
1622215030000|2021-05-28 15:17:10|4908.08|4908.08|4907.82|4907.82|4908.08|4908.08|4907.82|4907.82|0
1622215040000|2021-05-28 15:17:20|4907.39|4907.39|4907.1|4907.1|4907.39|4907.39|4907.1|4907.1|0
1622215050000|2021-05-28 15:17:30|4907.04|4907.04|4907.12|4907.12|4907.12|4907.12|4907.04|4907.04|0
1622215070000|2021-05-28 15:17:50|4907.2|4907.2|4907.16|4907.16|4907.2|4907.2|4907.16|4907.16|0
1622215080000|2021-05-28 15:18:00|4907.4|4907.4|4907.16|4907.16|4907.69|4907.69|4907.16|4907.16|0
1622215090000|2021-05-28 15:18:10|4906.87|4906.87|4906.87|4906.87|4906.87|4906.87|4906.87|4906.87|0
1622215110000|2021-05-28 15:18:30|4906.89|4906.89|4906.89|4906.89|4906.89|4906.89|4906.89|4906.89|0
1622215120000|2021-05-28 15:18:40|4906.61|4906.61|4906.59|4906.59|4906.61|4906.61|4906.57|4906.57|0
1622215130000|2021-05-28 15:18:50|4906.56|4906.56|4907.37|4907.37|4907.37|4907.37|4906.56|4906.56|0
1622215140000|2021-05-28 15:19:00|4907.16|4907.16|4907.16|4907.16|4907.16|4907.16|4907.16|4907.16|0
1622215150000|2021-05-28 15:19:10|4906.92|4906.92|4906.12|4906.12|4906.92|4906.92|4906.12|4906.12|0
1622215160000|2021-05-28 15:19:20|4906.7|4906.7|4906.7|4906.7|4906.7|4906.7|4906.7|4906.7|0
1622215170000|2021-05-28 15:19:30|4906.91|4906.91|4907.37|4907.37|4907.37|4907.37|4906.91|4906.91|0
1622215180000|2021-05-28 15:19:40|4907.66|4907.66|4906.91|4906.91|4907.66|4907.66|4906.91|4906.91|0
1622215190000|2021-05-28 15:19:50|4906.86|4906.86|4907.39|4907.39|4907.39|4907.39|4906.86|4906.86|0
1622215200000|2021-05-28 15:20:00|4907.61|4907.61|4908.14|4908.14|4908.14|4908.14|4907.32|4907.32|0
1622215210000|2021-05-28 15:20:10|4908.35|4908.35|4907.9|4907.9|4908.35|4908.35|4907.9|4907.9|0
1622215230000|2021-05-28 15:20:30|4908.14|4908.14|4908.14|4908.14|4908.14|4908.14|4907.85|4907.85|0
1622215240000|2021-05-28 15:20:40|4908.43|4908.43|4907.3|4907.3|4908.43|4908.43|4907.3|4907.3|0
1622215260000|2021-05-28 15:21:00|4907.01|4907.01|4908.1|4908.1|4908.1|4908.1|4907.01|4907.01|0
1622215270000|2021-05-28 15:21:10|4907.81|4907.81|4907.81|4907.81|4907.81|4907.81|4907.81|4907.81|0
1622215290000|2021-05-28 15:21:30|4907.79|4907.79|4908.9|4908.9|4908.9|4908.9|4907.77|4907.77|0
1622215300000|2021-05-28 15:21:40|4908.61|4908.61|4908.61|4908.61|4908.61|4908.61|4908.61|4908.61|0
1622215310000|2021-05-28 15:21:50|4909.19|4909.19|4909.19|4909.19|4909.19|4909.19|4909.19|4909.19|0
1622215320000|2021-05-28 15:22:00|4909.21|4909.21|4908.97|4908.97|4909.21|4909.21|4908.68|4908.68|0
1622215330000|2021-05-28 15:22:10|4908.68|4908.68|4908.68|4908.68|4908.68|4908.68|4908.68|4908.68|0
1622215340000|2021-05-28 15:22:20|4908.46|4908.46|4908.5|4908.5|4908.5|4908.5|4908.46|4908.46|0
1622215350000|2021-05-28 15:22:30|4908.49|4908.49|4908.81|4908.81|4908.81|4908.81|4908.49|4908.49|0
1622215360000|2021-05-28 15:22:40|4908.78|4908.78|4908.44|4908.44|4908.78|4908.78|4908.44|4908.44|0
1622215370000|2021-05-28 15:22:50|4908.73|4908.73|4909.02|4909.02|4909.02|4909.02|4908.2|4908.2|0
1622215380000|2021-05-28 15:23:00|4909.24|4909.24|4909|4909|4909.58|4909.58|4909|4909|0
1622215390000|2021-05-28 15:23:10|4908.99|4908.99|4908.19|4908.19|4908.99|4908.99|4908.17|4908.17|0
1622215400000|2021-05-28 15:23:20|4908.15|4908.15|4908.68|4908.68|4908.68|4908.68|4908.15|4908.15|0
1622215410000|2021-05-28 15:23:30|4908.96|4908.96|4909.18|4909.18|4909.18|4909.18|4908.96|4908.96|0
1622215420000|2021-05-28 15:23:40|4909.76|4909.76|4909.47|4909.47|4909.76|4909.76|4909.47|4909.47|0
1622215430000|2021-05-28 15:23:50|4909.25|4909.25|4908.96|4908.96|4909.25|4909.25|4908.96|4908.96|0
1622215440000|2021-05-28 15:24:00|4908.98|4908.98|4908.98|4908.98|4908.98|4908.98|4908.7|4908.7|0
1622215450000|2021-05-28 15:24:10|4908.75|4908.75|4908.72|4908.72|4908.96|4908.96|4908.72|4908.72|0
1622215460000|2021-05-28 15:24:20|4908.96|4908.96|4909.46|4909.46|4909.46|4909.46|4908.96|4908.96|0
1622215470000|2021-05-28 15:24:30|4909.92|4909.92|4910.97|4910.97|4910.97|4910.97|4909.63|4909.63|0
1622215480000|2021-05-28 15:24:40|4911.18|4911.18|4911.2|4911.2|4911.2|4911.2|4911.18|4911.18|0
1622215490000|2021-05-28 15:24:50|4910.91|4910.91|4911.17|4911.17|4911.17|4911.17|4910.88|4910.88|0
1622215500000|2021-05-28 15:25:00|4910.71|4910.71|4908.92|4908.92|4910.71|4910.71|4908.92|4908.92|0
1622215510000|2021-05-28 15:25:10|4909.16|4909.16|4909.45|4909.45|4909.59|4909.59|4909.16|4909.16|0
1622215520000|2021-05-28 15:25:20|4909.47|4909.47|4909.48|4909.48|4909.48|4909.48|4909.47|4909.47|0
1622215530000|2021-05-28 15:25:30|4909.19|4909.19|4909.19|4909.19|4909.19|4909.19|4909.19|4909.19|0
1622215550000|2021-05-28 15:25:50|4908.98|4908.98|4909.27|4909.27|4909.27|4909.27|4908.98|4908.98|0
1622215560000|2021-05-28 15:26:00|4909.03|4909.03|4908.45|4908.45|4909.03|4909.03|4908.45|4908.45|0
1622215570000|2021-05-28 15:26:10|4908.5|4908.5|4906.74|4906.74|4908.53|4908.53|4906.74|4906.74|0
1622215580000|2021-05-28 15:26:20|4906.72|4906.72|4907.73|4907.73|4907.82|4907.82|4906.72|4906.72|0
1622215590000|2021-05-28 15:26:30|4907.94|4907.94|4907.94|4907.94|4907.94|4907.94|4907.94|4907.94|0
1622215600000|2021-05-28 15:26:40|4907.73|4907.73|4906.84|4906.84|4907.97|4907.97|4906.19|4906.19|0
1622215610000|2021-05-28 15:26:50|4906.81|4906.81|4907.47|4907.47|4907.51|4907.51|4906.57|4906.57|0
1622215620000|2021-05-28 15:27:00|4906.95|4906.95|4906.95|4906.95|4906.95|4906.95|4906.95|4906.95|0
1622215630000|2021-05-28 15:27:10|4907.16|4907.16|4907.21|4907.21|4907.21|4907.21|4906.92|4906.92|0
1622215640000|2021-05-28 15:27:20|4907.42|4907.42|4906.89|4906.89|4907.42|4907.42|4906.89|4906.89|0
1622215650000|2021-05-28 15:27:30|4907.42|4907.42|4907.13|4907.13|4907.46|4907.46|4907.13|4907.13|0
1622215660000|2021-05-28 15:27:40|4907.12|4907.12|4907.34|4907.34|4907.34|4907.34|4907.12|4907.12|0
1622215670000|2021-05-28 15:27:50|4907.63|4907.63|4906.81|4906.81|4907.63|4907.63|4906.81|4906.81|0
1622215680000|2021-05-28 15:28:00|4906.36|4906.36|4904.82|4904.82|4906.36|4906.36|4904.82|4904.82|0
1622215690000|2021-05-28 15:28:10|4905.04|4905.04|4905.31|4905.31|4905.32|4905.32|4905.04|4905.04|0
1622215700000|2021-05-28 15:28:20|4906.03|4906.03|4905.45|4905.45|4906.03|4906.03|4905.44|4905.44|0
1622215710000|2021-05-28 15:28:30|4905.49|4905.49|4906.24|4906.24|4906.24|4906.24|4905.45|4905.45|0
1622215720000|2021-05-28 15:28:40|4906.28|4906.28|4908.44|4908.44|4908.44|4908.44|4906.28|4906.28|0
1622215730000|2021-05-28 15:28:50|4909.88|4909.88|4909.44|4909.44|4909.88|4909.88|4909.43|4909.43|0
1622215740000|2021-05-28 15:29:00|4909.48|4909.48|4909.2|4909.2|4909.87|4909.87|4908.99|4908.99|0
1622215750000|2021-05-28 15:29:10|4908.99|4908.99|4908.67|4908.67|4908.99|4908.99|4908.19|4908.19|0
1622215760000|2021-05-28 15:29:20|4908.91|4908.91|4910.13|4910.13|4910.38|4910.38|4908.91|4908.91|0
1622215770000|2021-05-28 15:29:30|4909.55|4909.55|4910.95|4910.95|4910.95|4910.95|4908.86|4908.86|0
1622215780000|2021-05-28 15:29:40|4911.16|4911.16|4911.46|4911.46|4911.46|4911.46|4910.4|4910.4|0
1622215790000|2021-05-28 15:29:50|4909.06|4909.06|4911.02|4911.02|4911.02|4911.02|4909.06|4909.06|0
1622531700000|2021-06-01 07:15:00|4940.7|4940.7|4941.57|4941.57|4941.57|4941.57|4940.7|4940.7|0
1622531710000|2021-06-01 07:15:10|4940.7|4940.7|4939.98|4939.98|4940.7|4940.7|4937.44|4937.44|0
1622531720000|2021-06-01 07:15:20|4939.96|4939.96|4940.73|4940.73|4940.73|4940.73|4939.96|4939.96|0
1622531730000|2021-06-01 07:15:30|4939|4939|4938.48|4938.48|4939|4939|4938.48|4938.48|0
1622531740000|2021-06-01 07:15:40|4938.24|4938.24|4938.89|4938.89|4938.89|4938.89|4938.24|4938.24|0
1622531750000|2021-06-01 07:15:50|4939.84|4939.84|4939.89|4939.89|4939.89|4939.89|4939.31|4939.31|0
1622531760000|2021-06-01 07:16:00|4939.6|4939.6|4939.6|4939.6|4939.6|4939.6|4939.6|4939.6|0
1622531770000|2021-06-01 07:16:10|4940.08|4940.08|4941.31|4941.31|4941.31|4941.31|4940.08|4940.08|0
1622531780000|2021-06-01 07:16:20|4940.73|4940.73|4940.73|4940.73|4940.73|4940.73|4940.73|4940.73|0
1622531790000|2021-06-01 07:16:30|4940.25|4940.25|4939.37|4939.37|4940.25|4940.25|4938.79|4938.79|0
1622531800000|2021-06-01 07:16:40|4939.43|4939.43|4940.14|4940.14|4940.14|4940.14|4939.43|4939.43|0
1622531810000|2021-06-01 07:16:50|4940.1|4940.1|4941.82|4941.82|4942.3|4942.3|4940.1|4940.1|0
1622531820000|2021-06-01 07:17:00|4942.06|4942.06|4939.77|4939.77|4942.06|4942.06|4939.77|4939.77|0
1622531830000|2021-06-01 07:17:10|4940.71|4940.71|4940.16|4940.16|4940.92|4940.92|4940.16|4940.16|0
1622531840000|2021-06-01 07:17:20|4940.09|4940.09|4939.31|4939.31|4940.09|4940.09|4939.07|4939.07|0
1622531850000|2021-06-01 07:17:30|4939.07|4939.07|4939.44|4939.44|4940.03|4940.03|4939.07|4939.07|0
1622531860000|2021-06-01 07:17:40|4939.4|4939.4|4940.89|4940.89|4940.89|4940.89|4939.16|4939.16|0
1622531870000|2021-06-01 07:17:50|4940.6|4940.6|4940.6|4940.6|4940.6|4940.6|4940.6|4940.6|0
1622531880000|2021-06-01 07:18:00|4941.08|4941.08|4941.32|4941.32|4941.32|4941.32|4941.08|4941.08|0
1622531890000|2021-06-01 07:18:10|4941.03|4941.03|4940.26|4940.26|4941.03|4941.03|4940.22|4940.22|0
1622531900000|2021-06-01 07:18:20|4940.23|4940.23|4940.47|4940.47|4940.47|4940.47|4940.01|4940.01|0
1622531910000|2021-06-01 07:18:30|4940.76|4940.76|4938.96|4938.96|4940.76|4940.76|4938.96|4938.96|0
1622531920000|2021-06-01 07:18:40|4938.38|4938.38|4936.79|4936.79|4938.38|4938.38|4936.51|4936.51|0
1622531930000|2021-06-01 07:18:50|4937.08|4937.08|4938.68|4938.68|4938.68|4938.68|4937.08|4937.08|0
1622531940000|2021-06-01 07:19:00|4939.26|4939.26|4939.5|4939.5|4939.5|4939.5|4939.26|4939.26|0
1622531950000|2021-06-01 07:19:10|4939.72|4939.72|4938.47|4938.47|4939.72|4939.72|4938.47|4938.47|0
1622531960000|2021-06-01 07:19:20|4939.05|4939.05|4939.33|4939.33|4939.33|4939.33|4939.05|4939.05|0
1622531990000|2021-06-01 07:19:50|4939.81|4939.81|4941.21|4941.21|4941.5|4941.5|4939.81|4939.81|0
1622532000000|2021-06-01 07:20:00|4942.5|4942.5|4948.46|4948.46|4948.46|4948.46|4942.5|4942.5|0
1622532010000|2021-06-01 07:20:10|4948.6|4948.6|4949.51|4949.51|4949.83|4949.83|4948.6|4948.6|0
1622532020000|2021-06-01 07:20:20|4949.22|4949.22|4950.13|4950.13|4950.16|4950.16|4949.22|4949.22|0
1622532030000|2021-06-01 07:20:30|4950.42|4950.42|4948.09|4948.09|4950.9|4950.9|4948.09|4948.09|0
1622532040000|2021-06-01 07:20:40|4947.8|4947.8|4948.81|4948.81|4948.81|4948.81|4947.8|4947.8|0
1622532050000|2021-06-01 07:20:50|4948.23|4948.23|4949.53|4949.53|4949.53|4949.53|4948.23|4948.23|0
1622532060000|2021-06-01 07:21:00|4949.29|4949.29|4946.6|4946.6|4949.29|4949.29|4946.6|4946.6|0
1622532070000|2021-06-01 07:21:10|4946.63|4946.63|4946.05|4946.05|4946.63|4946.63|4946.05|4946.05|0
1622532080000|2021-06-01 07:21:20|4945.76|4945.76|4945.48|4945.48|4946.08|4946.08|4945.48|4945.48|0
1622532090000|2021-06-01 07:21:30|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|4945.77|0
1622532100000|2021-06-01 07:21:40|4945.48|4945.48|4945.01|4945.01|4945.48|4945.48|4945.01|4945.01|0
1622532110000|2021-06-01 07:21:50|4944.79|4944.79|4945.03|4945.03|4945.22|4945.22|4944.79|4944.79|0
1622532120000|2021-06-01 07:22:00|4945.54|4945.54|4946.54|4946.54|4946.54|4946.54|4945.54|4945.54|0
1622532130000|2021-06-01 07:22:10|4946.33|4946.33|4946.33|4946.33|4946.33|4946.33|4946.33|4946.33|0
1622532140000|2021-06-01 07:22:20|4945.9|4945.9|4944.7|4944.7|4945.9|4945.9|4944.7|4944.7|0
1622532150000|2021-06-01 07:22:30|4944.46|4944.46|4944.81|4944.81|4945.04|4945.04|4944.46|4944.46|0
1622532160000|2021-06-01 07:22:40|4944.33|4944.33|4944.1|4944.1|4944.34|4944.34|4944.1|4944.1|0
1622532170000|2021-06-01 07:22:50|4943.86|4943.86|4943.35|4943.35|4943.92|4943.92|4943.35|4943.35|0
1622532180000|2021-06-01 07:23:00|4942.63|4942.63|4942.64|4942.64|4942.64|4942.64|4942.63|4942.63|0
1622532190000|2021-06-01 07:23:10|4942.69|4942.69|4942.13|4942.13|4942.7|4942.7|4942.13|4942.13|0
1622532200000|2021-06-01 07:23:20|4942.63|4942.63|4943.25|4943.25|4943.83|4943.83|4942.63|4942.63|0
1622532210000|2021-06-01 07:23:30|4942.77|4942.77|4943.03|4943.03|4943.03|4943.03|4941.91|4941.91|0
1622532220000|2021-06-01 07:23:40|4943|4943|4942.42|4942.42|4943|4943|4942.42|4942.42|0
1622532230000|2021-06-01 07:23:50|4941.31|4941.31|4941.31|4941.31|4941.88|4941.88|4941.31|4941.31|0
1622532240000|2021-06-01 07:24:00|4942.55|4942.55|4942.84|4942.84|4942.84|4942.84|4942.55|4942.55|0
1622532250000|2021-06-01 07:24:10|4942.8|4942.8|4942.72|4942.72|4942.8|4942.8|4942.72|4942.72|0
1622532260000|2021-06-01 07:24:20|4943.2|4943.2|4943.32|4943.32|4943.32|4943.32|4942.74|4942.74|0
1622532270000|2021-06-01 07:24:30|4943.08|4943.08|4941.19|4941.19|4943.11|4943.11|4941.12|4941.12|0
1622532280000|2021-06-01 07:24:40|4941.43|4941.43|4938.89|4938.89|4941.43|4941.43|4938.65|4938.65|0
1622532290000|2021-06-01 07:24:50|4938.41|4938.41|4937.83|4937.83|4938.41|4938.41|4937.83|4937.83|0
1622532300000|2021-06-01 07:25:00|4936.96|4936.96|4937.42|4937.42|4937.42|4937.42|4936.53|4936.53|0
1622532310000|2021-06-01 07:25:10|4937.66|4937.66|4937.66|4937.66|4937.66|4937.66|4937.66|4937.66|0
1622532320000|2021-06-01 07:25:20|4937.42|4937.42|4937.71|4937.71|4937.71|4937.71|4937.42|4937.42|0
1622532330000|2021-06-01 07:25:30|4937.95|4937.95|4938.94|4938.94|4939.46|4939.46|4937.95|4937.95|0
1622532340000|2021-06-01 07:25:40|4938.41|4938.41|4938.41|4938.41|4938.41|4938.41|4938.41|4938.41|0
1622532360000|2021-06-01 07:26:00|4938.37|4938.37|4938.36|4938.36|4938.37|4938.37|4938.36|4938.36|0
1622532370000|2021-06-01 07:26:10|4938.84|4938.84|4939.41|4939.41|4939.41|4939.41|4938.84|4938.84|0
1622532380000|2021-06-01 07:26:20|4939.89|4939.89|4940.49|4940.49|4940.49|4940.49|4939.89|4939.89|0
1622532400000|2021-06-01 07:26:40|4940.2|4940.2|4940.73|4940.73|4940.73|4940.73|4940.2|4940.2|0
1622532410000|2021-06-01 07:26:50|4941.01|4941.01|4940.73|4940.73|4941.01|4941.01|4939.72|4939.72|0
1622532420000|2021-06-01 07:27:00|4940.71|4940.71|4940.71|4940.71|4940.71|4940.71|4940.69|4940.69|0
1622532430000|2021-06-01 07:27:10|4940.95|4940.95|4941.79|4941.79|4942.31|4942.31|4940.95|4940.95|0
1622532440000|2021-06-01 07:27:20|4943.08|4943.08|4942.51|4942.51|4943.08|4943.08|4942.51|4942.51|0
1622532450000|2021-06-01 07:27:30|4942.79|4942.79|4943.03|4943.03|4943.61|4943.61|4942.79|4942.79|0
1622532460000|2021-06-01 07:27:40|4943.75|4943.75|4942.99|4942.99|4944.04|4944.04|4942.99|4942.99|0
1622532480000|2021-06-01 07:28:00|4942.94|4942.94|4942.94|4942.94|4942.94|4942.94|4942.94|4942.94|0
1622532490000|2021-06-01 07:28:10|4942.92|4942.92|4943.5|4943.5|4943.5|4943.5|4942.92|4942.92|0
1622532500000|2021-06-01 07:28:20|4943.54|4943.54|4943.3|4943.3|4943.54|4943.54|4943.3|4943.3|0
1622532510000|2021-06-01 07:28:30|4943.34|4943.34|4944.28|4944.28|4944.76|4944.76|4943.29|4943.29|0
1622532520000|2021-06-01 07:28:40|4944.57|4944.57|4944.78|4944.78|4944.81|4944.81|4944.54|4944.54|0
1622532530000|2021-06-01 07:28:50|4944.82|4944.82|4948.3|4948.3|4948.3|4948.3|4944.82|4944.82|0
1622532540000|2021-06-01 07:29:00|4948.39|4948.39|4945.97|4945.97|4948.39|4948.39|4945.97|4945.97|0
1622532550000|2021-06-01 07:29:10|4946.25|4946.25|4946.29|4946.29|4946.97|4946.97|4945.97|4945.97|0
1622532560000|2021-06-01 07:29:20|4946.25|4946.25|4946.87|4946.87|4947.16|4947.16|4946.25|4946.25|0
1622532570000|2021-06-01 07:29:30|4946.58|4946.58|4946.58|4946.58|4946.58|4946.58|4946.58|4946.58|0
1622532580000|2021-06-01 07:29:40|4946.87|4946.87|4946.89|4946.89|4946.89|4946.89|4946.87|4946.87|0
1622532590000|2021-06-01 07:29:50|4947.17|4947.17|4947.9|4947.9|4948.37|4948.37|4947.17|4947.17|0
1622532600000|2021-06-01 07:30:00|4948.18|4948.18|4954.7|4954.7|4954.7|4954.7|4948.18|4948.18|0
1622532610000|2021-06-01 07:30:10|4954.13|4954.13|4954.18|4954.18|4954.18|4954.18|4953.82|4953.82|0
1622532620000|2021-06-01 07:30:20|4954.14|4954.14|4954.35|4954.35|4954.35|4954.35|4954.14|4954.14|0
1622532630000|2021-06-01 07:30:30|4954.38|4954.38|4953.34|4953.34|4955.57|4955.57|4953.34|4953.34|0
1622532640000|2021-06-01 07:30:40|4953.29|4953.29|4953.29|4953.29|4953.29|4953.29|4953.29|4953.29|0
1622532650000|2021-06-01 07:30:50|4953.51|4953.51|4954.29|4954.29|4954.29|4954.29|4953.51|4953.51|0
1622532660000|2021-06-01 07:31:00|4954.87|4954.87|4955.1|4955.1|4955.11|4955.11|4954.87|4954.87|0
1622532670000|2021-06-01 07:31:10|4954.24|4954.24|4955.53|4955.53|4955.53|4955.53|4954|4954|0
1622532680000|2021-06-01 07:31:20|4955.56|4955.56|4956.08|4956.08|4956.1|4956.1|4955.56|4955.56|0
1622532690000|2021-06-01 07:31:30|4958.26|4958.26|4958.89|4958.89|4959.31|4959.31|4958.26|4958.26|0
1622532700000|2021-06-01 07:31:40|4958.67|4958.67|4959.25|4959.25|4959.25|4959.25|4958.38|4958.38|0
1622532710000|2021-06-01 07:31:50|4959.3|4959.3|4959.29|4959.29|4959.54|4959.54|4958.87|4958.87|0
1622532720000|2021-06-01 07:32:00|4959.35|4959.35|4959|4959|4959.83|4959.83|4958.98|4958.98|0
1622532730000|2021-06-01 07:32:10|4958.98|4958.98|4958.74|4958.74|4958.98|4958.98|4958.74|4958.74|0
1622532740000|2021-06-01 07:32:20|4959.22|4959.22|4958.98|4958.98|4959.22|4959.22|4958.98|4958.98|0
1622532750000|2021-06-01 07:32:30|4959.22|4959.22|4959.03|4959.03|4959.22|4959.22|4958.74|4958.74|0
1622532760000|2021-06-01 07:32:40|4959.32|4959.32|4958.45|4958.45|4959.61|4959.61|4958.45|4958.45|0
1622532780000|2021-06-01 07:33:00|4959.03|4959.03|4961.09|4961.09|4961.09|4961.09|4959.03|4959.03|0
1622532790000|2021-06-01 07:33:10|4961.38|4961.38|4961.91|4961.91|4962.19|4962.19|4961.38|4961.38|0
1622532800000|2021-06-01 07:33:20|4962.86|4962.86|4964.38|4964.38|4964.38|4964.38|4962.86|4962.86|0
1622532810000|2021-06-01 07:33:30|4964.6|4964.6|4964.03|4964.03|4964.87|4964.87|4964.03|4964.03|0
1622532820000|2021-06-01 07:33:40|4963.6|4963.6|4964.13|4964.13|4964.37|4964.37|4963.6|4963.6|0
1622532830000|2021-06-01 07:33:50|4964.09|4964.09|4965.11|4965.11|4965.11|4965.11|4964.09|4964.09|0
1622532840000|2021-06-01 07:34:00|4965.07|4965.07|4965.59|4965.59|4965.78|4965.78|4965.07|4965.07|0
1622532850000|2021-06-01 07:34:10|4966.07|4966.07|4965.55|4965.55|4966.07|4966.07|4965.54|4965.54|0
1622532860000|2021-06-01 07:34:20|4965.84|4965.84|4966.26|4966.26|4966.92|4966.92|4965.84|4965.84|0
1622532870000|2021-06-01 07:34:30|4966.7|4966.7|4966.7|4966.7|4966.7|4966.7|4966.7|4966.7|0
1622532880000|2021-06-01 07:34:40|4966.99|4966.99|4967.85|4967.85|4968.13|4968.13|4966.99|4966.99|0
1622532890000|2021-06-01 07:34:50|4967.78|4967.78|4967.82|4967.82|4967.82|4967.82|4967.24|4967.24|0
1622532900000|2021-06-01 07:35:00|4966.66|4966.66|4966.84|4966.84|4966.84|4966.84|4965.97|4965.97|0
1622532910000|2021-06-01 07:35:10|4967.32|4967.32|4967.08|4967.08|4967.32|4967.32|4967.08|4967.08|0
1622532920000|2021-06-01 07:35:20|4967.09|4967.09|4967.09|4967.09|4967.09|4967.09|4967.09|4967.09|0
1622532940000|2021-06-01 07:35:40|4967.56|4967.56|4967.56|4967.56|4967.56|4967.56|4967.56|4967.56|0
1622532950000|2021-06-01 07:35:50|4967.33|4967.33|4966.63|4966.63|4967.33|4967.33|4966.63|4966.63|0
1622532960000|2021-06-01 07:36:00|4966.91|4966.91|4965.58|4965.58|4967.09|4967.09|4965.58|4965.58|0
1622532970000|2021-06-01 07:36:10|4965.82|4965.82|4966.13|4966.13|4966.13|4966.13|4965.82|4965.82|0
1622532980000|2021-06-01 07:36:20|4966.42|4966.42|4966.42|4966.42|4966.42|4966.42|4966.42|4966.42|0
1622533000000|2021-06-01 07:36:40|4966.64|4966.64|4965.15|4965.15|4966.64|4966.64|4965.15|4965.15|0
1622533010000|2021-06-01 07:36:50|4964.86|4964.86|4964.28|4964.28|4964.86|4964.86|4964.28|4964.28|0
1622533030000|2021-06-01 07:37:10|4964.86|4964.86|4965.15|4965.15|4965.15|4965.15|4964.86|4964.86|0
1622533040000|2021-06-01 07:37:20|4965.63|4965.63|4966.15|4966.15|4966.15|4966.15|4965.63|4965.63|0
1622533050000|2021-06-01 07:37:30|4966.39|4966.39|4966.84|4966.84|4967.45|4967.45|4966.39|4966.39|0
1622533060000|2021-06-01 07:37:40|4967.42|4967.42|4967.42|4967.42|4967.42|4967.42|4967.42|4967.42|0
1622533070000|2021-06-01 07:37:50|4967.13|4967.13|4967.71|4967.71|4968|4968|4967.13|4967.13|0
1622533080000|2021-06-01 07:38:00|4967.23|4967.23|4967.23|4967.23|4967.23|4967.23|4967.23|4967.23|0
1622533090000|2021-06-01 07:38:10|4966.34|4966.34|4966.34|4966.34|4966.34|4966.34|4966.34|4966.34|0
1622533100000|2021-06-01 07:38:20|4966.58|4966.58|4967.35|4967.35|4967.35|4967.35|4966.58|4966.58|0
1622533110000|2021-06-01 07:38:30|4968|4968|4968|4968|4968|4968|4968|4968|0
1622533120000|2021-06-01 07:38:40|4967.71|4967.71|4966.8|4966.8|4968|4968|4966.51|4966.51|0
1622533130000|2021-06-01 07:38:50|4966.84|4966.84|4965.54|4965.54|4966.84|4966.84|4965.54|4965.54|0
1622533140000|2021-06-01 07:39:00|4965.49|4965.49|4965.78|4965.78|4965.78|4965.78|4965.49|4965.49|0
1622533150000|2021-06-01 07:39:10|4966.07|4966.07|4967.24|4967.24|4967.24|4967.24|4966.07|4966.07|0
1622533160000|2021-06-01 07:39:20|4967.31|4967.31|4967.23|4967.23|4967.31|4967.31|4967.23|4967.23|0
1622533170000|2021-06-01 07:39:30|4966.94|4966.94|4967.75|4967.75|4967.75|4967.75|4966.94|4966.94|0
1622533180000|2021-06-01 07:39:40|4968.04|4968.04|4967.18|4967.18|4968.04|4968.04|4967.18|4967.18|0
1622533190000|2021-06-01 07:39:50|4967.75|4967.75|4967.23|4967.23|4967.75|4967.75|4967.23|4967.23|0
1622533200000|2021-06-01 07:40:00|4967.51|4967.51|4967.58|4967.58|4967.58|4967.58|4967.51|4967.51|0
1622533210000|2021-06-01 07:40:10|4968.06|4968.06|4968.63|4968.63|4968.63|4968.63|4968.06|4968.06|0
1622533230000|2021-06-01 07:40:30|4968.92|4968.92|4968.06|4968.06|4968.92|4968.92|4968.06|4968.06|0
1622533240000|2021-06-01 07:40:40|4968.35|4968.35|4968.82|4968.82|4968.82|4968.82|4968.35|4968.35|0
1622533250000|2021-06-01 07:40:50|4969.11|4969.11|4969.11|4969.11|4969.11|4969.11|4969.11|4969.11|0
1622533260000|2021-06-01 07:41:00|4968.82|4968.82|4968.82|4968.82|4968.82|4968.82|4968.82|4968.82|0
1622533270000|2021-06-01 07:41:10|4968.54|4968.54|4968.87|4968.87|4969.18|4969.18|4968.54|4968.54|0
1622533280000|2021-06-01 07:41:20|4967.72|4967.72|4968.29|4968.29|4968.29|4968.29|4967.5|4967.5|0
1622533290000|2021-06-01 07:41:30|4968.94|4968.94|4968.73|4968.73|4969.16|4969.16|4968.73|4968.73|0
1622533300000|2021-06-01 07:41:40|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|0
1622533310000|2021-06-01 07:41:50|4967.86|4967.86|4967.43|4967.43|4967.86|4967.86|4967.43|4967.43|0
1622533320000|2021-06-01 07:42:00|4967.67|4967.67|4966.24|4966.24|4967.68|4967.68|4966.24|4966.24|0
1622533330000|2021-06-01 07:42:10|4966.53|4966.53|4965.95|4965.95|4966.53|4966.53|4965.95|4965.95|0
1622533340000|2021-06-01 07:42:20|4965.52|4965.52|4965.17|4965.17|4965.52|4965.52|4964.3|4964.3|0
1622533350000|2021-06-01 07:42:30|4965.41|4965.41|4964.93|4964.93|4965.41|4965.41|4964.93|4964.93|0
1622533360000|2021-06-01 07:42:40|4964.35|4964.35|4964.35|4964.35|4964.35|4964.35|4964.35|4964.35|0
1622533370000|2021-06-01 07:42:50|4964.93|4964.93|4964.93|4964.93|4964.93|4964.93|4964.93|4964.93|0
1622533380000|2021-06-01 07:43:00|4966.22|4966.22|4969.84|4969.84|4969.85|4969.85|4966.22|4966.22|0
1622533410000|2021-06-01 07:43:30|4969.6|4969.6|4969.77|4969.77|4969.84|4969.84|4969.6|4969.6|0
1622533420000|2021-06-01 07:43:40|4969.12|4969.12|4969.12|4969.12|4969.12|4969.12|4969.12|4969.12|0
1622533430000|2021-06-01 07:43:50|4969.1|4969.1|4969.04|4969.04|4969.1|4969.1|4969.04|4969.04|0
1622533440000|2021-06-01 07:44:00|4969.69|4969.69|4969.33|4969.33|4969.91|4969.91|4969.04|4969.04|0
1622533460000|2021-06-01 07:44:20|4969.39|4969.39|4969.39|4969.39|4969.39|4969.39|4969.39|4969.39|0
1622533470000|2021-06-01 07:44:30|4969.1|4969.1|4968.44|4968.44|4969.1|4969.1|4968|4968|0
1622533480000|2021-06-01 07:44:40|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|4968.15|0
1622533490000|2021-06-01 07:44:50|4967.5|4967.5|4967.07|4967.07|4967.79|4967.79|4967.07|4967.07|0
1622533500000|2021-06-01 07:45:00|4967.01|4967.01|4967.89|4967.89|4967.89|4967.89|4966.48|4966.48|0
1622533510000|2021-06-01 07:45:10|4968.18|4968.18|4968.18|4968.18|4968.18|4968.18|4968.18|4968.18|0
1622533520000|2021-06-01 07:45:20|4967.94|4967.94|4967.98|4967.98|4967.98|4967.98|4967.94|4967.94|0
1622533530000|2021-06-01 07:45:30|4967.69|4967.69|4967.65|4967.65|4967.69|4967.69|4967.65|4967.65|0
1622533540000|2021-06-01 07:45:40|4967.36|4967.36|4967.36|4967.36|4967.36|4967.36|4967.36|4967.36|0
1622533550000|2021-06-01 07:45:50|4967.6|4967.6|4967.6|4967.6|4967.6|4967.6|4967.6|4967.6|0
1622533560000|2021-06-01 07:46:00|4968.18|4968.18|4968.66|4968.66|4968.66|4968.66|4968.18|4968.18|0
1622533570000|2021-06-01 07:46:10|4968.9|4968.9|4971.1|4971.1|4971.1|4971.1|4968.9|4968.9|0
1622533580000|2021-06-01 07:46:20|4971.34|4971.34|4969.55|4969.55|4971.34|4971.34|4969.23|4969.23|0
1622533590000|2021-06-01 07:46:30|4969.31|4969.31|4969.07|4969.07|4969.31|4969.31|4969.07|4969.07|0
1622533600000|2021-06-01 07:46:40|4968.83|4968.83|4967.96|4967.96|4968.83|4968.83|4967.96|4967.96|0
1622533610000|2021-06-01 07:46:50|4968.39|4968.39|4967.96|4967.96|4968.39|4968.39|4967.96|4967.96|0
1622533620000|2021-06-01 07:47:00|4967.21|4967.21|4969.65|4969.65|4969.65|4969.65|4967.1|4967.1|0
1622533640000|2021-06-01 07:47:20|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|0
1622533650000|2021-06-01 07:47:30|4967.89|4967.89|4967.89|4967.89|4967.89|4967.89|4967.89|4967.89|0
1622533660000|2021-06-01 07:47:40|4968.18|4968.18|4967.7|4967.7|4968.18|4968.18|4967.7|4967.7|0
1622533670000|2021-06-01 07:47:50|4967.27|4967.27|4967.05|4967.05|4967.27|4967.27|4966.77|4966.77|0
1622533680000|2021-06-01 07:48:00|4967|4967|4966.06|4966.06|4967|4967|4966.06|4966.06|0
1622533690000|2021-06-01 07:48:10|4963.68|4963.68|4963.4|4963.4|4963.68|4963.68|4963.4|4963.4|0
1622533700000|2021-06-01 07:48:20|4963.92|4963.92|4963.64|4963.64|4963.92|4963.92|4963.64|4963.64|0
1622533710000|2021-06-01 07:48:30|4963.67|4963.67|4963.39|4963.39|4963.67|4963.67|4963.39|4963.39|0
1622533720000|2021-06-01 07:48:40|4963.15|4963.15|4963.15|4963.15|4963.15|4963.15|4963.15|4963.15|0
1622533730000|2021-06-01 07:48:50|4962.71|4962.71|4962.24|4962.24|4962.71|4962.71|4962.24|4962.24|0
1622533740000|2021-06-01 07:49:00|4961.95|4961.95|4961.95|4961.95|4961.95|4961.95|4961.95|4961.95|0
1622533750000|2021-06-01 07:49:10|4962.24|4962.24|4962.24|4962.24|4962.24|4962.24|4962.24|4962.24|0
1622533760000|2021-06-01 07:49:20|4961.95|4961.95|4961.95|4961.95|4961.95|4961.95|4961.95|4961.95|0
1622533790000|2021-06-01 07:49:50|4961.73|4961.73|4962.48|4962.48|4962.48|4962.48|4961.73|4961.73|0
1622533800000|2021-06-01 07:50:00|4962.76|4962.76|4963.05|4963.05|4963.05|4963.05|4962.76|4962.76|0
1622533810000|2021-06-01 07:50:10|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|4963.59|0
1622533820000|2021-06-01 07:50:20|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|4963.7|0
1622533830000|2021-06-01 07:50:30|4963.69|4963.69|4963.6|4963.6|4963.69|4963.69|4963.09|4963.09|0
1622533840000|2021-06-01 07:50:40|4962.73|4962.73|4963.52|4963.52|4964.03|4964.03|4962.73|4962.73|0
1622533850000|2021-06-01 07:50:50|4963.81|4963.81|4964.96|4964.96|4964.96|4964.96|4963.81|4963.81|0
1622533860000|2021-06-01 07:51:00|4965.25|4965.25|4965.25|4965.25|4965.25|4965.25|4965.25|4965.25|0
1622533870000|2021-06-01 07:51:10|4965.54|4965.54|4965.81|4965.81|4965.81|4965.81|4965.25|4965.25|0
1622533880000|2021-06-01 07:51:20|4965.85|4965.85|4965.85|4965.85|4965.85|4965.85|4965.85|4965.85|0
1622533890000|2021-06-01 07:51:30|4965.74|4965.74|4965.74|4965.74|4965.74|4965.74|4965.74|4965.74|0
1622533900000|2021-06-01 07:51:40|4965.16|4965.16|4965.21|4965.21|4965.21|4965.21|4965.16|4965.16|0
1622533910000|2021-06-01 07:51:50|4964.92|4964.92|4963.19|4963.19|4964.92|4964.92|4963.19|4963.19|0
1622533930000|2021-06-01 07:52:10|4961.76|4961.76|4961.76|4961.76|4961.76|4961.76|4961.76|4961.76|0
1622533940000|2021-06-01 07:52:20|4962.05|4962.05|4962.58|4962.58|4962.58|4962.58|4962.05|4962.05|0
1622533960000|2021-06-01 07:52:40|4962.86|4962.86|4963.15|4963.15|4963.15|4963.15|4962.86|4962.86|0
1622533970000|2021-06-01 07:52:50|4962.72|4962.72|4962.71|4962.71|4962.72|4962.72|4962.71|4962.71|0
1622534010000|2021-06-01 07:53:30|4963.29|4963.29|4963.57|4963.57|4963.57|4963.57|4963.29|4963.29|0
1622534020000|2021-06-01 07:53:40|4963.29|4963.29|4963.29|4963.29|4963.29|4963.29|4963.29|4963.29|0
1622534030000|2021-06-01 07:53:50|4963.32|4963.32|4963.27|4963.27|4963.4|4963.4|4963.27|4963.27|0
1622534040000|2021-06-01 07:54:00|4963.48|4963.48|4963.77|4963.77|4964.06|4964.06|4963.48|4963.48|0
1622534050000|2021-06-01 07:54:10|4964.06|4964.06|4964.49|4964.49|4964.49|4964.49|4964.06|4964.06|0
1622534060000|2021-06-01 07:54:20|4964.78|4964.78|4965.26|4965.26|4965.26|4965.26|4964.78|4964.78|0
1622534070000|2021-06-01 07:54:30|4965.02|4965.02|4966.82|4966.82|4967.11|4967.11|4965.02|4965.02|0
1622534080000|2021-06-01 07:54:40|4966.53|4966.53|4966.53|4966.53|4966.53|4966.53|4966.53|4966.53|0
1622534090000|2021-06-01 07:54:50|4966.57|4966.57|4966.57|4966.57|4966.57|4966.57|4966.57|4966.57|0
1622534100000|2021-06-01 07:55:00|4966.28|4966.28|4966.42|4966.42|4966.42|4966.42|4966.05|4966.05|0
1622534110000|2021-06-01 07:55:10|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|4967.38|0
1622534120000|2021-06-01 07:55:20|4967.14|4967.14|4966.9|4966.9|4967.19|4967.19|4966.9|4966.9|0
1622534130000|2021-06-01 07:55:30|4967.19|4967.19|4967.53|4967.53|4967.77|4967.77|4967.19|4967.19|0
1622534140000|2021-06-01 07:55:40|4967.62|4967.62|4966.68|4966.68|4967.62|4967.62|4966.68|4966.68|0
1622534150000|2021-06-01 07:55:50|4965.65|4965.65|4966.16|4966.16|4966.16|4966.16|4965.63|4965.63|0
1622534160000|2021-06-01 07:56:00|4966.59|4966.59|4966.55|4966.55|4966.59|4966.59|4966.55|4966.55|0
1622534170000|2021-06-01 07:56:10|4966.84|4966.84|4966.8|4966.8|4967.13|4967.13|4966.8|4966.8|0
1622534180000|2021-06-01 07:56:20|4966.51|4966.51|4966.99|4966.99|4966.99|4966.99|4966.51|4966.51|0
1622534200000|2021-06-01 07:56:40|4967.28|4967.28|4967.57|4967.57|4967.57|4967.57|4967.28|4967.28|0
1622534210000|2021-06-01 07:56:50|4967.86|4967.86|4967.86|4967.86|4967.86|4967.86|4967.86|4967.86|0
1622534220000|2021-06-01 07:57:00|4968.15|4968.15|4969.03|4969.03|4969.03|4969.03|4968.15|4968.15|0
1622534230000|2021-06-01 07:57:10|4969.32|4969.32|4969.03|4969.03|4969.32|4969.32|4969.03|4969.03|0
1622534240000|2021-06-01 07:57:20|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|4968.8|0
1622534250000|2021-06-01 07:57:30|4969.37|4969.37|4968.82|4968.82|4969.37|4969.37|4968.05|4968.05|0
1622534260000|2021-06-01 07:57:40|4969.11|4969.11|4968.08|4968.08|4969.11|4969.11|4968.03|4968.03|0
1622534270000|2021-06-01 07:57:50|4968.32|4968.32|4968.3|4968.3|4968.52|4968.52|4967.99|4967.99|0
1622534280000|2021-06-01 07:58:00|4968.99|4968.99|4968.99|4968.99|4969.09|4969.09|4968.99|4968.99|0
1622534290000|2021-06-01 07:58:10|4969.17|4969.17|4969.86|4969.86|4969.86|4969.86|4969.17|4969.17|0
1622534300000|2021-06-01 07:58:20|4969.28|4969.28|4969.33|4969.33|4969.57|4969.57|4969.28|4969.28|0
1622534320000|2021-06-01 07:58:40|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|4968.47|0
1622534340000|2021-06-01 07:59:00|4968.25|4968.25|4968.25|4968.25|4968.25|4968.25|4968.25|4968.25|0
1622534350000|2021-06-01 07:59:10|4968.49|4968.49|4968.49|4968.49|4968.49|4968.49|4968.49|4968.49|0
1622534360000|2021-06-01 07:59:20|4968.5|4968.5|4968.79|4968.79|4968.79|4968.79|4968.5|4968.5|0
1622534370000|2021-06-01 07:59:30|4969.08|4969.08|4969.08|4969.08|4969.08|4969.08|4969.08|4969.08|0
1622534380000|2021-06-01 07:59:40|4970.35|4970.35|4970.64|4970.64|4970.64|4970.64|4970.35|4970.35|0
1622534390000|2021-06-01 07:59:50|4971.51|4971.51|4971.76|4971.76|4972.08|4972.08|4971.22|4971.22|0
1622534400000|2021-06-01 08:00:00|4971.12|4971.12|4972.6|4972.6|4972.89|4972.89|4970.83|4970.83|0
1622534410000|2021-06-01 08:00:10|4972.89|4972.89|4972.74|4972.74|4972.89|4972.89|4972.13|4972.13|0
1622534420000|2021-06-01 08:00:20|4973.61|4973.61|4974.37|4974.37|4974.66|4974.66|4973.61|4973.61|0
1622534430000|2021-06-01 08:00:30|4973.79|4973.79|4974.08|4974.08|4974.08|4974.08|4973.61|4973.61|0
1622534440000|2021-06-01 08:00:40|4974.66|4974.66|4974.21|4974.21|4974.74|4974.74|4973.92|4973.92|0
1622534450000|2021-06-01 08:00:50|4974.79|4974.79|4975.37|4975.37|4975.37|4975.37|4974.79|4974.79|0
1622534460000|2021-06-01 08:01:00|4975.66|4975.66|4975.94|4975.94|4975.94|4975.94|4975.66|4975.66|0
1622534470000|2021-06-01 08:01:10|4974.79|4974.79|4976.39|4976.39|4976.39|4976.39|4974.79|4974.79|0
1622534500000|2021-06-01 08:01:40|4976.36|4976.36|4977.24|4977.24|4977.24|4977.24|4976.28|4976.28|0
1622534510000|2021-06-01 08:01:50|4977.53|4977.53|4976.97|4976.97|4977.55|4977.55|4976.97|4976.97|0
1622534520000|2021-06-01 08:02:00|4976.95|4976.95|4975.9|4975.9|4977.29|4977.29|4975.9|4975.9|0
1622534530000|2021-06-01 08:02:10|4975.61|4975.61|4974.18|4974.18|4975.67|4975.67|4974.18|4974.18|0
1622534540000|2021-06-01 08:02:20|4974.4|4974.4|4974.4|4974.4|4974.4|4974.4|4974.11|4974.11|0
1622534550000|2021-06-01 08:02:30|4975.36|4975.36|4975.36|4975.36|4975.36|4975.36|4975.36|4975.36|0
1622534560000|2021-06-01 08:02:40|4975.07|4975.07|4975.07|4975.07|4975.07|4975.07|4975.07|4975.07|0
1622534570000|2021-06-01 08:02:50|4975.36|4975.36|4975.36|4975.36|4975.36|4975.36|4975.36|4975.36|0
1622534600000|2021-06-01 08:03:20|4976|4976|4976|4976|4976|4976|4976|4976|0
1622534610000|2021-06-01 08:03:30|4975.43|4975.43|4975.46|4975.46|4975.46|4975.46|4975.43|4975.43|0
1622534620000|2021-06-01 08:03:40|4975.47|4975.47|4975.76|4975.76|4975.76|4975.76|4975.47|4975.47|0
1622534640000|2021-06-01 08:04:00|4976.04|4976.04|4976.04|4976.04|4976.04|4976.04|4976.04|4976.04|0
1622534650000|2021-06-01 08:04:10|4975.76|4975.76|4976.28|4976.28|4976.28|4976.28|4975.76|4975.76|0
1622534660000|2021-06-01 08:04:20|4975.99|4975.99|4975.99|4975.99|4975.99|4975.99|4975.99|4975.99|0
1622534680000|2021-06-01 08:04:40|4975.97|4975.97|4976.26|4976.26|4976.26|4976.26|4975.97|4975.97|0
1622534690000|2021-06-01 08:04:50|4975.97|4975.97|4974.12|4974.12|4975.97|4975.97|4974.12|4974.12|0
1622534700000|2021-06-01 08:05:00|4974.7|4974.7|4975.23|4975.23|4975.52|4975.52|4974.7|4974.7|0
1622534710000|2021-06-01 08:05:10|4974.8|4974.8|4974.61|4974.61|4974.8|4974.8|4974.03|4974.03|0
1622534720000|2021-06-01 08:05:20|4975.08|4975.08|4975.08|4975.08|4975.08|4975.08|4975.08|4975.08|0
1622534730000|2021-06-01 08:05:30|4975.37|4975.37|4975.67|4975.67|4975.95|4975.95|4975.37|4975.37|0
1622534740000|2021-06-01 08:05:40|4975.91|4975.91|4976.15|4976.15|4976.15|4976.15|4975.91|4975.91|0
1622534750000|2021-06-01 08:05:50|4976.8|4976.8|4976.8|4976.8|4976.8|4976.8|4976.8|4976.8|0
1622534760000|2021-06-01 08:06:00|4976.51|4976.51|4976.16|4976.16|4976.51|4976.51|4976.16|4976.16|0
1622534770000|2021-06-01 08:06:10|4976.93|4976.93|4977.35|4977.35|4977.83|4977.83|4976.93|4976.93|0
1622534780000|2021-06-01 08:06:20|4976.77|4976.77|4978.06|4978.06|4978.06|4978.06|4976.77|4976.77|0
1622534790000|2021-06-01 08:06:30|4977.63|4977.63|4976.81|4976.81|4977.63|4977.63|4976.81|4976.81|0
1622534800000|2021-06-01 08:06:40|4976.52|4976.52|4975.37|4975.37|4976.52|4976.52|4975.37|4975.37|0
1622534810000|2021-06-01 08:06:50|4974.65|4974.65|4974.65|4974.65|4974.65|4974.65|4974.65|4974.65|0
1622534830000|2021-06-01 08:07:10|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|4973.79|0
1622534840000|2021-06-01 08:07:20|4973.31|4973.31|4972.15|4972.15|4973.31|4973.31|4972.15|4972.15|0
1622534850000|2021-06-01 08:07:30|4972.11|4972.11|4972.64|4972.64|4972.64|4972.64|4972.11|4972.11|0
1622534860000|2021-06-01 08:07:40|4972.7|4972.7|4972.64|4972.64|4972.7|4972.7|4972.64|4972.64|0
1622534870000|2021-06-01 08:07:50|4972.38|4972.38|4972.09|4972.09|4972.38|4972.38|4972.09|4972.09|0
1622534880000|2021-06-01 08:08:00|4972.67|4972.67|4973.96|4973.96|4973.96|4973.96|4972.67|4972.67|0
1622534900000|2021-06-01 08:08:20|4974.25|4974.25|4974.54|4974.54|4974.54|4974.54|4974.25|4974.25|0
1622534930000|2021-06-01 08:08:50|4974.82|4974.82|4975.06|4975.06|4975.06|4975.06|4974.82|4974.82|0
1622534940000|2021-06-01 08:09:00|4974.82|4974.82|4975.98|4975.98|4975.98|4975.98|4974.82|4974.82|0
1622534970000|2021-06-01 08:09:30|4975.69|4975.69|4975.71|4975.71|4975.72|4975.72|4975.69|4975.69|0
1622534980000|2021-06-01 08:09:40|4975.42|4975.42|4977.48|4977.48|4977.48|4977.48|4975.42|4975.42|0
1622534990000|2021-06-01 08:09:50|4977|4977|4977.29|4977.29|4977.29|4977.29|4977|4977|0
1622535000000|2021-06-01 08:10:00|4977.32|4977.32|4986.87|4986.87|4989.24|4989.24|4977.32|4977.32|0
1622535010000|2021-06-01 08:10:10|4987.75|4987.75|4992.39|4992.39|4992.39|4992.39|4987.11|4987.11|0
1622535020000|2021-06-01 08:10:20|4993.1|4993.1|4992.09|4992.09|4994.01|4994.01|4991.61|4991.61|0
1622535030000|2021-06-01 08:10:30|4991.85|4991.85|4991.27|4991.27|4992.14|4992.14|4991.27|4991.27|0
1622535040000|2021-06-01 08:10:40|4990.98|4990.98|4991.03|4991.03|4991.32|4991.32|4990.45|4990.45|0
1622535050000|2021-06-01 08:10:50|4991.32|4991.32|4992.93|4992.93|4993.67|4993.67|4991.32|4991.32|0
1622535060000|2021-06-01 08:11:00|4992.35|4992.35|4993.37|4993.37|4993.66|4993.66|4992.35|4992.35|0
1622535070000|2021-06-01 08:11:10|4994.23|4994.23|4994.52|4994.52|4994.52|4994.52|4994.23|4994.23|0
1622535080000|2021-06-01 08:11:20|4994.23|4994.23|4994.15|4994.15|4994.84|4994.84|4994.15|4994.15|0
1622535090000|2021-06-01 08:11:30|4994.63|4994.63|4995.73|4995.73|4995.73|4995.73|4994.15|4994.15|0
1622535100000|2021-06-01 08:11:40|4995.76|4995.76|4998.3|4998.3|4998.64|4998.64|4995.76|4995.76|0
1622535110000|2021-06-01 08:11:50|4998.06|4998.06|4997.77|4997.77|4998.06|4998.06|4997.29|4997.29|0
1622535120000|2021-06-01 08:12:00|4997.81|4997.81|4995.41|4995.41|4997.81|4997.81|4995.41|4995.41|0
1622535130000|2021-06-01 08:12:10|4995.12|4995.12|4995.7|4995.7|4995.7|4995.7|4995.12|4995.12|0
1622535140000|2021-06-01 08:12:20|4995.99|4995.99|4995.96|4995.96|4996.7|4996.7|4995.94|4995.94|0
1622535150000|2021-06-01 08:12:30|4995.72|4995.72|4995.72|4995.72|4995.72|4995.72|4995.72|4995.72|0
1622535160000|2021-06-01 08:12:40|4996.3|4996.3|4996.3|4996.3|4996.3|4996.3|4996.3|4996.3|0
1622535170000|2021-06-01 08:12:50|4996.59|4996.59|4997.07|4997.07|4997.07|4997.07|4995.72|4995.72|0
1622535180000|2021-06-01 08:13:00|4996.49|4996.49|4996.78|4996.78|4996.78|4996.78|4996.49|4996.49|0
1622535190000|2021-06-01 08:13:10|4997.02|4997.02|4997.5|4997.5|4997.5|4997.5|4997.02|4997.02|0
1622535200000|2021-06-01 08:13:20|4996.28|4996.28|4995.78|4995.78|4996.28|4996.28|4995.7|4995.7|0
1622535210000|2021-06-01 08:13:30|4995.35|4995.35|4995.04|4995.04|4995.82|4995.82|4994.63|4994.63|0
1622535220000|2021-06-01 08:13:40|4994.8|4994.8|4994.8|4994.8|4994.8|4994.8|4994.8|4994.8|0
1622535230000|2021-06-01 08:13:50|4994.81|4994.81|4992.65|4992.65|4995.05|4995.05|4992.65|4992.65|0
1622535240000|2021-06-01 08:14:00|4992.89|4992.89|4992.79|4992.79|4992.89|4992.89|4992.55|4992.55|0
1622535250000|2021-06-01 08:14:10|4992.55|4992.55|4992.55|4992.55|4992.55|4992.55|4992.55|4992.55|0
1622535260000|2021-06-01 08:14:20|4991.84|4991.84|4991.76|4991.76|4991.84|4991.84|4989.99|4989.99|0
1622535270000|2021-06-01 08:14:30|4991.81|4991.81|4992.13|4992.13|4992.13|4992.13|4991.81|4991.81|0
1622535280000|2021-06-01 08:14:40|4992.17|4992.17|4992.18|4992.18|4992.18|4992.18|4992.17|4992.17|0
1622535300000|2021-06-01 08:15:00|4991.89|4991.89|4992.79|4992.79|4992.79|4992.79|4991.89|4991.89|0
1622535310000|2021-06-01 08:15:10|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|4992.77|0
1622535320000|2021-06-01 08:15:20|4992.75|4992.75|4992.75|4992.75|4992.75|4992.75|4992.75|4992.75|0
1622535330000|2021-06-01 08:15:30|4991.56|4991.56|4991.56|4991.56|4991.56|4991.56|4991.56|4991.56|0
1622535350000|2021-06-01 08:15:50|4990.26|4990.26|4990.16|4990.16|4990.26|4990.26|4990.16|4990.16|0
1622535360000|2021-06-01 08:16:00|4990.05|4990.05|4990.36|4990.36|4990.36|4990.36|4989.79|4989.79|0
1622535370000|2021-06-01 08:16:10|4990.44|4990.44|4990.4|4990.4|4990.44|4990.44|4990.4|4990.4|0
1622535380000|2021-06-01 08:16:20|4990.69|4990.69|4990.69|4990.69|4990.69|4990.69|4990.69|4990.69|0
1622535390000|2021-06-01 08:16:30|4990.98|4990.98|4992.88|4992.88|4992.88|4992.88|4990.69|4990.69|0
1622535400000|2021-06-01 08:16:40|4992.87|4992.87|4995|4995|4995|4995|4992.87|4992.87|0
1622535410000|2021-06-01 08:16:50|4995.01|4995.01|4994.8|4994.8|4995.01|4995.01|4994.44|4994.44|0
1622535420000|2021-06-01 08:17:00|4994.51|4994.51|4994.63|4994.63|4994.8|4994.8|4994.51|4994.51|0
1622535430000|2021-06-01 08:17:10|4995.35|4995.35|4996.58|4996.58|4996.58|4996.58|4995.35|4995.35|0
1622535440000|2021-06-01 08:17:20|4996.51|4996.51|4995.75|4995.75|4996.51|4996.51|4995.75|4995.75|0
1622535450000|2021-06-01 08:17:30|4995.73|4995.73|4994.96|4994.96|4995.73|4995.73|4994.96|4994.96|0
1622535460000|2021-06-01 08:17:40|4994.99|4994.99|4995.28|4995.28|4995.28|4995.28|4994.99|4994.99|0
1622535470000|2021-06-01 08:17:50|4995.57|4995.57|4998.87|4998.87|4998.9|4998.9|4995.57|4995.57|0
1622535480000|2021-06-01 08:18:00|4998.58|4998.58|4998.58|4998.58|4998.87|4998.87|4998|4998|0
1622535490000|2021-06-01 08:18:10|4998.36|4998.36|4999.62|4999.62|4999.62|4999.62|4998.36|4998.36|0
1622535500000|2021-06-01 08:18:20|4999.66|4999.66|4999.37|4999.37|4999.66|4999.66|4999.37|4999.37|0
1622535510000|2021-06-01 08:18:30|4999.61|4999.61|4999.42|4999.42|4999.61|4999.61|4999.4|4999.4|0
1622535520000|2021-06-01 08:18:40|4998.14|4998.14|4998.14|4998.14|4998.14|4998.14|4998.14|4998.14|0
1622535530000|2021-06-01 08:18:50|4998.18|4998.18|4997.08|4997.08|4998.18|4998.18|4997.08|4997.08|0
1622535540000|2021-06-01 08:19:00|4996.86|4996.86|4998.15|4998.15|4998.15|4998.15|4996.86|4996.86|0
1622535560000|2021-06-01 08:19:20|4998.39|4998.39|4998.63|4998.63|4998.63|4998.63|4998.32|4998.32|0
1622535570000|2021-06-01 08:19:30|4999.11|4999.11|4999.11|4999.11|4999.11|4999.11|4999.11|4999.11|0
1622535580000|2021-06-01 08:19:40|4999.09|4999.09|4996.9|4996.9|4999.09|4999.09|4996.9|4996.9|0
1622535590000|2021-06-01 08:19:50|4996.94|4996.94|4997.01|4997.01|4997.03|4997.03|4996.93|4996.93|0
1622535600000|2021-06-01 08:20:00|4997.3|4997.3|4996.56|4996.56|4997.3|4997.3|4996.56|4996.56|0
1622535610000|2021-06-01 08:20:10|4996.32|4996.32|4996.32|4996.32|4996.33|4996.33|4996.32|4996.32|0
1622535620000|2021-06-01 08:20:20|4997.27|4997.27|4997.25|4997.25|4997.27|4997.27|4997.04|4997.04|0
1622535630000|2021-06-01 08:20:30|4997.03|4997.03|4996.04|4996.04|4997.03|4997.03|4996.04|4996.04|0
1622535640000|2021-06-01 08:20:40|4995.83|4995.83|4995.25|4995.25|4995.83|4995.83|4995.25|4995.25|0
1622535650000|2021-06-01 08:20:50|4994.34|4994.34|4993.78|4993.78|4994.35|4994.35|4993.78|4993.78|0
1622535660000|2021-06-01 08:21:00|4993.74|4993.74|4995.59|4995.59|4995.59|4995.59|4993.74|4993.74|0
1622535670000|2021-06-01 08:21:10|4995.31|4995.31|4995.31|4995.31|4995.31|4995.31|4995.31|4995.31|0
1622535680000|2021-06-01 08:21:20|4995.54|4995.54|4995.26|4995.26|4995.54|4995.54|4995.26|4995.26|0
1622535690000|2021-06-01 08:21:30|4995.47|4995.47|4995.47|4995.47|4995.47|4995.47|4995.47|4995.47|0
1622535700000|2021-06-01 08:21:40|4995.18|4995.18|4995.93|4995.93|4996.22|4996.22|4995.18|4995.18|0
1622535710000|2021-06-01 08:21:50|4995.87|4995.87|4995.87|4995.87|4995.87|4995.87|4995.87|4995.87|0
1622535730000|2021-06-01 08:22:10|4996.45|4996.45|4996.16|4996.16|4996.45|4996.45|4996.16|4996.16|0
1622535750000|2021-06-01 08:22:30|4996.59|4996.59|4996.37|4996.37|4996.66|4996.66|4996.37|4996.37|0
1622535760000|2021-06-01 08:22:40|4996.66|4996.66|4996.21|4996.21|4996.66|4996.66|4996.21|4996.21|0
1622535780000|2021-06-01 08:23:00|4996.19|4996.19|4997.12|4997.12|4997.12|4997.12|4996.19|4996.19|0
1622535790000|2021-06-01 08:23:10|4997.34|4997.34|4997.53|4997.53|4998.46|4998.46|4997.34|4997.34|0
1622535800000|2021-06-01 08:23:20|4997.82|4997.82|4998.03|4998.03|4998.03|4998.03|4997.45|4997.45|0
1622535810000|2021-06-01 08:23:30|4998.61|4998.61|4998.65|4998.65|4998.65|4998.65|4998.61|4998.61|0
1622535820000|2021-06-01 08:23:40|4998.94|4998.94|4998.94|4998.94|4998.94|4998.94|4998.94|4998.94|0
1622535840000|2021-06-01 08:24:00|4998.98|4998.98|4998.98|4998.98|4998.98|4998.98|4998.98|4998.98|0
1622535850000|2021-06-01 08:24:10|4999.27|4999.27|5000.56|5000.56|5000.85|5000.85|4999.27|4999.27|0
1622535860000|2021-06-01 08:24:20|5000.8|5000.8|5001.62|5001.62|5002.05|5002.05|5000.8|5000.8|0
1622535870000|2021-06-01 08:24:30|5002.77|5002.77|5002.57|5002.57|5002.77|5002.77|5002.53|5002.53|0
1622535880000|2021-06-01 08:24:40|5003.05|5003.05|5003.34|5003.34|5003.62|5003.62|5003.05|5003.05|0
1622535890000|2021-06-01 08:24:50|5003.62|5003.62|5003.91|5003.91|5004.2|5004.2|5003.34|5003.34|0
1622535900000|2021-06-01 08:25:00|5004.2|5004.2|5004.8|5004.8|5004.8|5004.8|5003.91|5003.91|0
1622535910000|2021-06-01 08:25:10|5004.22|5004.22|5003.33|5003.33|5004.22|5004.22|5002.76|5002.76|0
1622535920000|2021-06-01 08:25:20|5003.39|5003.39|5003.7|5003.7|5004.02|5004.02|5003.1|5003.1|0
1622535930000|2021-06-01 08:25:30|5003.99|5003.99|5004.47|5004.47|5004.47|5004.47|5003.99|5003.99|0
1622535940000|2021-06-01 08:25:40|5004.36|5004.36|5006.26|5006.26|5006.26|5006.26|5004.36|5004.36|0
1622535950000|2021-06-01 08:25:50|5006.37|5006.37|5006.29|5006.29|5006.87|5006.87|5006.29|5006.29|0
1622535960000|2021-06-01 08:26:00|5006.53|5006.53|5006.31|5006.31|5006.89|5006.89|5006.29|5006.29|0
1622535970000|2021-06-01 08:26:10|5006.02|5006.02|5005.28|5005.28|5006.6|5006.6|5004.99|5004.99|0
1622535980000|2021-06-01 08:26:20|5005.06|5005.06|5004.8|5004.8|5005.06|5005.06|5004.8|5004.8|0
1622535990000|2021-06-01 08:26:30|5004.78|5004.78|5004.78|5004.78|5004.78|5004.78|5004.78|5004.78|0
1622536000000|2021-06-01 08:26:40|5004.55|5004.55|5001.41|5001.41|5004.55|5004.55|5001.41|5001.41|0
1622536010000|2021-06-01 08:26:50|5001.17|5001.17|5001.46|5001.46|5001.46|5001.46|5001.17|5001.17|0
1622536020000|2021-06-01 08:27:00|5001.94|5001.94|5003.64|5003.64|5003.64|5003.64|5001.94|5001.94|0
1622536030000|2021-06-01 08:27:10|5003.21|5003.21|5003.21|5003.21|5003.21|5003.21|5003.21|5003.21|0
1622536040000|2021-06-01 08:27:20|5002.92|5002.92|5002.15|5002.15|5002.92|5002.92|5002.15|5002.15|0
1622536050000|2021-06-01 08:27:30|5002.44|5002.44|5002.23|5002.23|5002.44|5002.44|5002.23|5002.23|0
1622536060000|2021-06-01 08:27:40|5001.03|5001.03|4999.02|4999.02|5001.03|5001.03|4999.02|4999.02|0
1622536070000|2021-06-01 08:27:50|4999.72|4999.72|4998.85|4998.85|4999.72|4999.72|4998.85|4998.85|0
1622536080000|2021-06-01 08:28:00|4999.14|4999.14|4999.14|4999.14|4999.14|4999.14|4999.14|4999.14|0
1622536090000|2021-06-01 08:28:10|4999.72|4999.72|4999.72|4999.72|4999.72|4999.72|4999.72|4999.72|0
1622536130000|2021-06-01 08:28:50|4999.43|4999.43|4998.42|4998.42|4999.43|4999.43|4998.42|4998.42|0
1622536140000|2021-06-01 08:29:00|4998.44|4998.44|4998.01|4998.01|4998.44|4998.44|4997.91|4997.91|0
1622536150000|2021-06-01 08:29:10|4997.9|4997.9|4998.11|4998.11|4998.11|4998.11|4997.9|4997.9|0
1622536160000|2021-06-01 08:29:20|4998.4|4998.4|4998.4|4998.4|4998.4|4998.4|4998.4|4998.4|0
1622536170000|2021-06-01 08:29:30|4998.88|4998.88|4998.81|4998.81|4999.04|4999.04|4998.3|4998.3|0
1622536190000|2021-06-01 08:29:50|4999.1|4999.1|4998.81|4998.81|4999.1|4999.1|4998.81|4998.81|0
1622536200000|2021-06-01 08:30:00|4999.1|4999.1|4998.82|4998.82|4999.1|4999.1|4998.81|4998.81|0
1622536210000|2021-06-01 08:30:10|4999.04|4999.04|5001.18|5001.18|5001.18|5001.18|4999.04|4999.04|0
1622536220000|2021-06-01 08:30:20|5001.47|5001.47|5002.74|5002.74|5002.74|5002.74|5001.47|5001.47|0
1622536230000|2021-06-01 08:30:30|5002.76|5002.76|5002.4|5002.4|5002.98|5002.98|5002.4|5002.4|0
1622536240000|2021-06-01 08:30:40|5002.62|5002.62|5004.71|5004.71|5004.71|5004.71|5002.62|5002.62|0
1622536250000|2021-06-01 08:30:50|5004.13|5004.13|5002.1|5002.1|5004.41|5004.41|5002.1|5002.1|0
1622536260000|2021-06-01 08:31:00|5002.68|5002.68|5000.39|5000.39|5002.68|5002.68|5000.39|5000.39|0
1622536270000|2021-06-01 08:31:10|5000.42|5000.42|5000.31|5000.31|5000.42|5000.42|5000.31|5000.31|0
1622536290000|2021-06-01 08:31:30|4999.44|4999.44|5000.19|5000.19|5000.48|5000.48|4999.44|4999.44|0
1622536300000|2021-06-01 08:31:40|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|5000.2|0
1622536310000|2021-06-01 08:31:50|5000.92|5000.92|5000.65|5000.65|5000.93|5000.93|5000.65|5000.65|0
1622536320000|2021-06-01 08:32:00|5000.93|5000.93|5000.93|5000.93|5000.93|5000.93|5000.93|5000.93|0
1622536330000|2021-06-01 08:32:10|5000.22|5000.22|5000.68|5000.68|5000.69|5000.69|5000.22|5000.22|0
1622536340000|2021-06-01 08:32:20|5000.92|5000.92|5002.29|5002.29|5002.29|5002.29|5000.27|5000.27|0
1622536350000|2021-06-01 08:32:30|5001.81|5001.81|5001.14|5001.14|5001.81|5001.81|5000.66|5000.66|0
1622536360000|2021-06-01 08:32:40|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|5000.71|0
1622536370000|2021-06-01 08:32:50|5000.42|5000.42|4998.89|4998.89|5000.42|5000.42|4998.89|4998.89|0
1622536380000|2021-06-01 08:33:00|4998.46|4998.46|4999.51|4999.51|4999.51|4999.51|4998.46|4998.46|0
1622536390000|2021-06-01 08:33:10|4999.8|4999.8|5001.1|5001.1|5001.1|5001.1|4999.8|4999.8|0
1622536400000|2021-06-01 08:33:20|5000.23|5000.23|5000.52|5000.52|5000.52|5000.52|5000.23|5000.23|0
1622536410000|2021-06-01 08:33:30|5000.5|5000.5|5000.47|5000.47|5000.5|5000.5|5000.43|5000.43|0
1622536420000|2021-06-01 08:33:40|5000.9|5000.9|5000.9|5000.9|5000.9|5000.9|5000.9|5000.9|0
1622536430000|2021-06-01 08:33:50|5000.91|5000.91|5003.3|5003.3|5003.3|5003.3|5000.91|5000.91|0
1622536440000|2021-06-01 08:34:00|5003.08|5003.08|5002.55|5002.55|5003.13|5003.13|5002.55|5002.55|0
1622536450000|2021-06-01 08:34:10|5001.97|5001.97|5001.93|5001.93|5001.97|5001.97|5001.93|5001.93|0
1622536470000|2021-06-01 08:34:30|5001.9|5001.9|5001.84|5001.84|5001.9|5001.9|5001.84|5001.84|0
1622536500000|2021-06-01 08:35:00|5002.13|5002.13|5003.31|5003.31|5003.79|5003.79|5002.04|5002.04|0
1622536510000|2021-06-01 08:35:10|5002.4|5002.4|5002.36|5002.36|5002.4|5002.4|5002.36|5002.36|0
1622536520000|2021-06-01 08:35:20|5001.91|5001.91|5001.43|5001.43|5001.91|5001.91|5001.43|5001.43|0
1622536540000|2021-06-01 08:35:40|5001.21|5001.21|5002.43|5002.43|5002.43|5002.43|5001.21|5001.21|0
1622536560000|2021-06-01 08:36:00|5002.72|5002.72|5002.68|5002.68|5002.72|5002.72|5002.68|5002.68|0
1622536570000|2021-06-01 08:36:10|5002.89|5002.89|5003.61|5003.61|5003.61|5003.61|5002.89|5002.89|0
1622536580000|2021-06-01 08:36:20|5003.9|5003.9|5004.91|5004.91|5004.91|5004.91|5003.9|5003.9|0
1622536590000|2021-06-01 08:36:30|5004.89|5004.89|5006.02|5006.02|5006.02|5006.02|5004.89|5004.89|0
1622536600000|2021-06-01 08:36:40|5005.59|5005.59|5005.06|5005.06|5005.59|5005.59|5005.06|5005.06|0
1622536610000|2021-06-01 08:36:50|5005.35|5005.35|5005.35|5005.35|5005.35|5005.35|5004.9|5004.9|0
1622536630000|2021-06-01 08:37:10|5005.64|5005.64|5006.37|5006.37|5006.37|5006.37|5005.64|5005.64|0
1622536650000|2021-06-01 08:37:30|5006.08|5006.08|5007.26|5007.26|5007.84|5007.84|5006.08|5006.08|0
1622536660000|2021-06-01 08:37:40|5007.24|5007.24|5008.23|5008.23|5008.23|5008.23|5007.22|5007.22|0
1622536670000|2021-06-01 08:37:50|5008.71|5008.71|5008.93|5008.93|5009.29|5009.29|5008.71|5008.71|0
1622536680000|2021-06-01 08:38:00|5008.94|5008.94|5008.64|5008.64|5008.97|5008.97|5008.64|5008.64|0
1622536690000|2021-06-01 08:38:10|5008.85|5008.85|5008.22|5008.22|5008.85|5008.85|5008.22|5008.22|0
1622536700000|2021-06-01 08:38:20|5008.2|5008.2|5008.78|5008.78|5008.78|5008.78|5008.2|5008.2|0
1622536710000|2021-06-01 08:38:30|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|0
1622536720000|2021-06-01 08:38:40|5008.97|5008.97|5009.26|5009.26|5009.26|5009.26|5008.97|5008.97|0
1622536730000|2021-06-01 08:38:50|5008.97|5008.97|5008.62|5008.62|5008.97|5008.97|5008.62|5008.62|0
1622536740000|2021-06-01 08:39:00|5008.02|5008.02|5007.59|5007.59|5008.02|5008.02|5007.59|5007.59|0
1622536750000|2021-06-01 08:39:10|5007.58|5007.58|5008.1|5008.1|5008.1|5008.1|5007.58|5007.58|0
1622536760000|2021-06-01 08:39:20|5008.14|5008.14|5007.9|5007.9|5008.14|5008.14|5007.9|5007.9|0
1622536780000|2021-06-01 08:39:40|5007.87|5007.87|5008.44|5008.44|5008.47|5008.47|5007.85|5007.85|0
1622536800000|2021-06-01 08:40:00|5008.4|5008.4|5008.5|5008.5|5008.5|5008.5|5008.38|5008.38|0
1622536810000|2021-06-01 08:40:10|5008.46|5008.46|5010.6|5010.6|5010.6|5010.6|5008.46|5008.46|0
1622536820000|2021-06-01 08:40:20|5010.62|5010.62|5011.27|5011.27|5011.27|5011.27|5010.62|5010.62|0
1622536830000|2021-06-01 08:40:30|5011.25|5011.25|5011.54|5011.54|5011.54|5011.54|5011.25|5011.25|0
1622536840000|2021-06-01 08:40:40|5011.52|5011.52|5011.66|5011.66|5011.66|5011.66|5011.23|5011.23|0
1622536850000|2021-06-01 08:40:50|5011.37|5011.37|5011.42|5011.42|5011.42|5011.42|5011.13|5011.13|0
1622536860000|2021-06-01 08:41:00|5011.71|5011.71|5012.08|5012.08|5012.08|5012.08|5011.71|5011.71|0
1622536870000|2021-06-01 08:41:10|5011.86|5011.86|5013.59|5013.59|5013.59|5013.59|5011.86|5011.86|0
1622536890000|2021-06-01 08:41:30|5013.88|5013.88|5013.88|5013.88|5013.88|5013.88|5013.88|5013.88|0
1622536900000|2021-06-01 08:41:40|5014.17|5014.17|5014.17|5014.17|5014.17|5014.17|5014.17|5014.17|0
1622536910000|2021-06-01 08:41:50|5014.82|5014.82|5015.34|5015.34|5015.82|5015.82|5014.82|5014.82|0
1622536920000|2021-06-01 08:42:00|5015.82|5015.82|5015.58|5015.58|5015.82|5015.82|5015.58|5015.58|0
1622536930000|2021-06-01 08:42:10|5015.63|5015.63|5015.63|5015.63|5015.63|5015.63|5015.63|5015.63|0
1622536940000|2021-06-01 08:42:20|5015.34|5015.34|5015.58|5015.58|5015.87|5015.87|5014.77|5014.77|0
1622536950000|2021-06-01 08:42:30|5015.64|5015.64|5015.88|5015.88|5015.88|5015.88|5015.64|5015.64|0
1622536970000|2021-06-01 08:42:50|5016.12|5016.12|5016.12|5016.12|5016.12|5016.12|5016.12|5016.12|0
1622536980000|2021-06-01 08:43:00|5016.15|5016.15|5016.96|5016.96|5016.96|5016.96|5016.15|5016.15|0
1622536990000|2021-06-01 08:43:10|5016.68|5016.68|5017.2|5017.2|5018.07|5018.07|5016.68|5016.68|0
1622537000000|2021-06-01 08:43:20|5018.07|5018.07|5018.68|5018.68|5018.97|5018.97|5018.03|5018.03|0
1622537010000|2021-06-01 08:43:30|5018.71|5018.71|5018.71|5018.71|5018.71|5018.71|5018.71|5018.71|0
1622537030000|2021-06-01 08:43:50|5018.76|5018.76|5018.74|5018.74|5018.76|5018.76|5018.74|5018.74|0
1622537040000|2021-06-01 08:44:00|5018.5|5018.5|5018.79|5018.79|5019.03|5019.03|5018.5|5018.5|0
1622537050000|2021-06-01 08:44:10|5018.36|5018.36|5018.12|5018.12|5018.36|5018.36|5018.12|5018.12|0
1622537070000|2021-06-01 08:44:30|5017.83|5017.83|5016.92|5016.92|5017.83|5017.83|5016.92|5016.92|0
1622537080000|2021-06-01 08:44:40|5016.93|5016.93|5016.93|5016.93|5016.93|5016.93|5016.93|5016.93|0
1622537090000|2021-06-01 08:44:50|5017.22|5017.22|5017.22|5017.22|5017.22|5017.22|5017.22|5017.22|0
1622537100000|2021-06-01 08:45:00|5017.51|5017.51|5017.51|5017.51|5017.51|5017.51|5017.51|5017.51|0
1622537120000|2021-06-01 08:45:20|5017.47|5017.47|5017.18|5017.18|5017.76|5017.76|5017.18|5017.18|0
1622537130000|2021-06-01 08:45:30|5016.89|5016.89|5017.76|5017.76|5017.76|5017.76|5016.89|5016.89|0
1622537140000|2021-06-01 08:45:40|5018.43|5018.43|5018.64|5018.64|5018.64|5018.64|5018.43|5018.43|0
1622537150000|2021-06-01 08:45:50|5019.51|5019.51|5019.75|5019.75|5019.75|5019.75|5019.51|5019.51|0
1622537160000|2021-06-01 08:46:00|5019.77|5019.77|5019.77|5019.77|5019.77|5019.77|5019.77|5019.77|0
1622537200000|2021-06-01 08:46:40|5018.55|5018.55|5017.97|5017.97|5018.55|5018.55|5017.97|5017.97|0
1622537210000|2021-06-01 08:46:50|5017.94|5017.94|5016.52|5016.52|5017.94|5017.94|5016.52|5016.52|0
1622537220000|2021-06-01 08:47:00|5016.49|5016.49|5014.99|5014.99|5016.51|5016.51|5014.99|5014.99|0
1622537230000|2021-06-01 08:47:10|5014.7|5014.7|5014.68|5014.68|5014.7|5014.7|5014.68|5014.68|0
1622537240000|2021-06-01 08:47:20|5014.25|5014.25|5013.98|5013.98|5014.25|5014.25|5013.98|5013.98|0
1622537250000|2021-06-01 08:47:30|5013.69|5013.69|5014.5|5014.5|5014.5|5014.5|5013.69|5013.69|0
1622537260000|2021-06-01 08:47:40|5015.08|5015.08|5014.5|5014.5|5015.08|5015.08|5014.22|5014.22|0
1622537270000|2021-06-01 08:47:50|5014.48|5014.48|5014.54|5014.54|5014.54|5014.54|5014.48|5014.48|0
1622537280000|2021-06-01 08:48:00|5014.25|5014.25|5013.01|5013.01|5014.25|5014.25|5013.01|5013.01|0
1622537290000|2021-06-01 08:48:10|5013|5013|5012.92|5012.92|5013|5013|5012.92|5012.92|0
1622537310000|2021-06-01 08:48:30|5012.98|5012.98|5013.02|5013.02|5013.02|5013.02|5012.98|5012.98|0
1622537320000|2021-06-01 08:48:40|5013.3|5013.3|5013.28|5013.28|5013.3|5013.3|5013.28|5013.28|0
1622537330000|2021-06-01 08:48:50|5013.24|5013.24|5013.78|5013.78|5013.78|5013.78|5013.2|5013.2|0
1622537340000|2021-06-01 08:49:00|5013.82|5013.82|5014.38|5014.38|5014.38|5014.38|5013.82|5013.82|0
1622537350000|2021-06-01 08:49:10|5014.42|5014.42|5015.08|5015.08|5015.08|5015.08|5014.42|5014.42|0
1622537360000|2021-06-01 08:49:20|5016.2|5016.2|5016.2|5016.2|5016.2|5016.2|5016.2|5016.2|0
1622537370000|2021-06-01 08:49:30|5015.92|5015.92|5015.8|5015.8|5016.11|5016.11|5015.8|5015.8|0
1622537390000|2021-06-01 08:49:50|5015.76|5015.76|5016.05|5016.05|5016.09|5016.09|5015.76|5015.76|0
1622537400000|2021-06-01 08:50:00|5016.04|5016.04|5016.06|5016.06|5016.06|5016.06|5016.04|5016.04|0
1622537410000|2021-06-01 08:50:10|5016.14|5016.14|5016.1|5016.1|5016.14|5016.14|5016.1|5016.1|0
1622537420000|2021-06-01 08:50:20|5016.18|5016.18|5016.75|5016.75|5016.75|5016.75|5016.18|5016.18|0
1622537430000|2021-06-01 08:50:30|5017.04|5017.04|5017.04|5017.04|5017.04|5017.04|5017.04|5017.04|0
1622537460000|2021-06-01 08:51:00|5016.83|5016.83|5018.05|5018.05|5018.34|5018.34|5016.83|5016.83|0
1622537470000|2021-06-01 08:51:10|5017.47|5017.47|5015.6|5015.6|5017.47|5017.47|5015.6|5015.6|0
1622537480000|2021-06-01 08:51:20|5015.59|5015.59|5015.59|5015.59|5015.59|5015.59|5015.59|5015.59|0
1622537490000|2021-06-01 08:51:30|5014.72|5014.72|5015.01|5015.01|5015.01|5015.01|5014.44|5014.44|0
1622537500000|2021-06-01 08:51:40|5014.72|5014.72|5014.72|5014.72|5014.72|5014.72|5014.72|5014.72|0
1622537510000|2021-06-01 08:51:50|5014.15|5014.15|5014.15|5014.15|5014.15|5014.15|5014.15|5014.15|0
1622537520000|2021-06-01 08:52:00|5014.44|5014.44|5014.44|5014.44|5014.44|5014.44|5014.44|5014.44|0
1622537530000|2021-06-01 08:52:10|5014.72|5014.72|5015.01|5015.01|5015.01|5015.01|5014.72|5014.72|0
1622537540000|2021-06-01 08:52:20|5015.3|5015.3|5015.98|5015.98|5015.98|5015.98|5015.3|5015.3|0
1622537550000|2021-06-01 08:52:30|5015.69|5015.69|5015.69|5015.69|5015.69|5015.69|5015.69|5015.69|0
1622537580000|2021-06-01 08:53:00|5015.93|5015.93|5016.17|5016.17|5016.17|5016.17|5015.93|5015.93|0
1622537590000|2021-06-01 08:53:10|5016.89|5016.89|5017.39|5017.39|5017.39|5017.39|5016.89|5016.89|0
1622537620000|2021-06-01 08:53:40|5017.76|5017.76|5017.65|5017.65|5017.76|5017.76|5017.65|5017.65|0
1622537640000|2021-06-01 08:54:00|5017.71|5017.71|5017.75|5017.75|5017.75|5017.75|5017.71|5017.71|0
1622537650000|2021-06-01 08:54:10|5018.33|5018.33|5017.82|5017.82|5018.33|5018.33|5017.75|5017.75|0
1622537660000|2021-06-01 08:54:20|5018.17|5018.17|5018.63|5018.63|5018.63|5018.63|5018.17|5018.17|0
1622537670000|2021-06-01 08:54:30|5018.34|5018.34|5018.99|5018.99|5019.23|5019.23|5018.34|5018.34|0
1622537680000|2021-06-01 08:54:40|5018.41|5018.41|5018.22|5018.22|5018.75|5018.75|5017.93|5017.93|0
1622537700000|2021-06-01 08:55:00|5017.93|5017.93|5017.93|5017.93|5017.93|5017.93|5017.93|5017.93|0
1622537710000|2021-06-01 08:55:10|5017.82|5017.82|5018.11|5018.11|5018.11|5018.11|5017.82|5017.82|0
1622537720000|2021-06-01 08:55:20|5018|5018|5017.53|5017.53|5018|5018|5017.53|5017.53|0
1622537730000|2021-06-01 08:55:30|5017.77|5017.77|5017.53|5017.53|5017.77|5017.77|5017.53|5017.53|0
1622537740000|2021-06-01 08:55:40|5017.64|5017.64|5017.53|5017.53|5017.64|5017.64|5017.53|5017.53|0
1622537750000|2021-06-01 08:55:50|5017|5017|5017.51|5017.51|5017.51|5017.51|5016.94|5016.94|0
1622537760000|2021-06-01 08:56:00|5017.75|5017.75|5017.75|5017.75|5018.33|5018.33|5017.18|5017.18|0
1622537770000|2021-06-01 08:56:10|5017.46|5017.46|5017.22|5017.22|5017.46|5017.46|5017.22|5017.22|0
1622537780000|2021-06-01 08:56:20|5017.69|5017.69|5017.69|5017.69|5017.8|5017.8|5017.69|5017.69|0
1622537790000|2021-06-01 08:56:30|5017.11|5017.11|5018.04|5018.04|5018.17|5018.17|5017.11|5017.11|0
1622537800000|2021-06-01 08:56:40|5017.8|5017.8|5018.83|5018.83|5018.83|5018.83|5017.8|5017.8|0
1622537810000|2021-06-01 08:56:50|5019.07|5019.07|5018.6|5018.6|5019.07|5019.07|5018.25|5018.25|0
1622537820000|2021-06-01 08:57:00|5018.58|5018.58|5020.51|5020.51|5020.62|5020.62|5018.58|5018.58|0
1622537830000|2021-06-01 08:57:10|5020.62|5020.62|5021.38|5021.38|5021.96|5021.96|5020.51|5020.51|0
1622537840000|2021-06-01 08:57:20|5021.67|5021.67|5021.27|5021.27|5021.67|5021.67|5021.27|5021.27|0
1622537850000|2021-06-01 08:57:30|5022.1|5022.1|5021.57|5021.57|5022.38|5022.38|5021.21|5021.21|0
1622537860000|2021-06-01 08:57:40|5021.28|5021.28|5021.49|5021.49|5021.49|5021.49|5020.99|5020.99|0
1622537870000|2021-06-01 08:57:50|5021.28|5021.28|5021.28|5021.28|5021.57|5021.57|5020.41|5020.41|0
1622537880000|2021-06-01 08:58:00|5021.49|5021.49|5022.01|5022.01|5022.01|5022.01|5021.49|5021.49|0
1622537890000|2021-06-01 08:58:10|5022.3|5022.3|5022.26|5022.26|5022.3|5022.3|5022.26|5022.26|0
1622537900000|2021-06-01 08:58:20|5022.28|5022.28|5022.63|5022.63|5022.63|5022.63|5021.99|5021.99|0
1622537910000|2021-06-01 08:58:30|5023.21|5023.21|5024.22|5024.22|5024.22|5024.22|5023.16|5023.16|0
1622537930000|2021-06-01 08:58:50|5023.74|5023.74|5024.15|5024.15|5024.15|5024.15|5022.95|5022.95|0
1622537940000|2021-06-01 08:59:00|5023.58|5023.58|5024.3|5024.3|5025.09|5025.09|5023.27|5023.27|0
1622537950000|2021-06-01 08:59:10|5024.08|5024.08|5023.64|5023.64|5024.08|5024.08|5023.3|5023.3|0
1622537960000|2021-06-01 08:59:20|5023.93|5023.93|5023.81|5023.81|5023.93|5023.93|5023.06|5023.06|0
1622537970000|2021-06-01 08:59:30|5023.57|5023.57|5023.25|5023.25|5023.57|5023.57|5022.79|5022.79|0
1622537980000|2021-06-01 08:59:40|5023.54|5023.54|5023.6|5023.6|5023.88|5023.88|5023.31|5023.31|0
1622537990000|2021-06-01 08:59:50|5023.02|5023.02|5020.86|5020.86|5023.02|5023.02|5020.86|5020.86|0
1622538000000|2021-06-01 09:00:00|5019.93|5019.93|5020.21|5020.21|5020.52|5020.52|5019.93|5019.93|0
1622538010000|2021-06-01 09:00:10|5019.35|5019.35|5019.37|5019.37|5019.38|5019.38|5019.35|5019.35|0
1622538020000|2021-06-01 09:00:20|5019.65|5019.65|5019.09|5019.09|5019.65|5019.65|5019.09|5019.09|0
1622538030000|2021-06-01 09:00:30|5018.64|5018.64|5018.68|5018.68|5018.68|5018.68|5018.62|5018.62|0
1622538040000|2021-06-01 09:00:40|5018.1|5018.1|5018.1|5018.1|5018.1|5018.1|5018.1|5018.1|0
1622538050000|2021-06-01 09:00:50|5018.39|5018.39|5018.15|5018.15|5018.39|5018.39|5018.15|5018.15|0
1622538060000|2021-06-01 09:01:00|5017.86|5017.86|5017.5|5017.5|5017.86|5017.86|5017.5|5017.5|0
1622538080000|2021-06-01 09:01:20|5018.08|5018.08|5018.37|5018.37|5018.66|5018.66|5018.08|5018.08|0
1622538090000|2021-06-01 09:01:30|5018.81|5018.81|5018.33|5018.33|5018.81|5018.81|5018.33|5018.33|0
1622538100000|2021-06-01 09:01:40|5017.75|5017.75|5015.39|5015.39|5017.75|5017.75|5015.39|5015.39|0
1622538110000|2021-06-01 09:01:50|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|5015.68|0
1622538130000|2021-06-01 09:02:10|5015.39|5015.39|5015.41|5015.41|5015.85|5015.85|5015.39|5015.39|0
1622538150000|2021-06-01 09:02:30|5015.43|5015.43|5015.43|5015.43|5015.43|5015.43|5015.41|5015.41|0
1622538160000|2021-06-01 09:02:40|5015.39|5015.39|5014.17|5014.17|5015.39|5015.39|5013.74|5013.74|0
1622538170000|2021-06-01 09:02:50|5014.46|5014.46|5014.17|5014.17|5014.75|5014.75|5014.17|5014.17|0
1622538180000|2021-06-01 09:03:00|5014.46|5014.46|5015.73|5015.73|5015.73|5015.73|5014.46|5014.46|0
1622538190000|2021-06-01 09:03:10|5015.15|5015.15|5014.86|5014.86|5015.15|5015.15|5014.86|5014.86|0
1622538210000|2021-06-01 09:03:30|5014.57|5014.57|5013.54|5013.54|5014.81|5014.81|5013.54|5013.54|0
1622538220000|2021-06-01 09:03:40|5014.12|5014.12|5014.12|5014.12|5014.12|5014.12|5014.12|5014.12|0
1622538230000|2021-06-01 09:03:50|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|0
1622538240000|2021-06-01 09:04:00|5013.8|5013.8|5013.86|5013.86|5013.86|5013.86|5013.57|5013.57|0
1622538250000|2021-06-01 09:04:10|5013.81|5013.81|5014.09|5014.09|5014.09|5014.09|5013.8|5013.8|0
1622538270000|2021-06-01 09:04:30|5014.15|5014.15|5014.15|5014.15|5014.15|5014.15|5014.15|5014.15|0
1622538280000|2021-06-01 09:04:40|5014.13|5014.13|5014.17|5014.17|5014.17|5014.17|5014.13|5014.13|0
1622538300000|2021-06-01 09:05:00|5013.93|5013.93|5012.76|5012.76|5013.99|5013.99|5012.76|5012.76|0
1622538310000|2021-06-01 09:05:10|5013.34|5013.34|5013.01|5013.01|5013.34|5013.34|5013.01|5013.01|0
1622538320000|2021-06-01 09:05:20|5013.3|5013.3|5014.23|5014.23|5014.23|5014.23|5013.3|5013.3|0
1622538330000|2021-06-01 09:05:30|5014.52|5014.52|5014.82|5014.82|5014.82|5014.82|5014.24|5014.24|0
1622538340000|2021-06-01 09:05:40|5014.76|5014.76|5014.15|5014.15|5015.02|5015.02|5014.15|5014.15|0
1622538350000|2021-06-01 09:05:50|5013.58|5013.58|5012.59|5012.59|5013.87|5013.87|5012.02|5012.02|0
1622538370000|2021-06-01 09:06:10|5012.31|5012.31|5012.31|5012.31|5012.31|5012.31|5012.31|5012.31|0
1622538380000|2021-06-01 09:06:20|5012.09|5012.09|5010.54|5010.54|5012.09|5012.09|5010.54|5010.54|0
1622538400000|2021-06-01 09:06:40|5009.41|5009.41|5008.22|5008.22|5009.41|5009.41|5008.22|5008.22|0
1622538410000|2021-06-01 09:06:50|5007.93|5007.93|5007.93|5007.93|5007.93|5007.93|5007.93|5007.93|0
1622538420000|2021-06-01 09:07:00|5008.5|5008.5|5008.5|5008.5|5008.5|5008.5|5008.5|5008.5|0
1622538430000|2021-06-01 09:07:10|5008.79|5008.79|5008.79|5008.79|5008.79|5008.79|5008.79|5008.79|0
1622538440000|2021-06-01 09:07:20|5008.55|5008.55|5008.35|5008.35|5008.99|5008.99|5008.35|5008.35|0
1622538450000|2021-06-01 09:07:30|5008.57|5008.57|5008.54|5008.54|5008.57|5008.57|5008.54|5008.54|0
1622538470000|2021-06-01 09:07:50|5008.25|5008.25|5008.47|5008.47|5008.47|5008.47|5008.25|5008.25|0
1622538480000|2021-06-01 09:08:00|5008.04|5008.04|5006.5|5006.5|5008.04|5008.04|5006.5|5006.5|0
1622538490000|2021-06-01 09:08:10|5005.93|5005.93|5005.78|5005.78|5006.22|5006.22|5005.78|5005.78|0
1622538500000|2021-06-01 09:08:20|5005.5|5005.5|5004.88|5004.88|5005.5|5005.5|5004.88|5004.88|0
1622538510000|2021-06-01 09:08:30|5004.85|5004.85|5004.64|5004.64|5004.85|5004.85|5004.62|5004.62|0
1622538520000|2021-06-01 09:08:40|5004.59|5004.59|5004.85|5004.85|5004.85|5004.85|5004.57|5004.57|0
1622538530000|2021-06-01 09:08:50|5004.8|5004.8|5004.82|5004.82|5004.88|5004.88|5004.8|5004.8|0
1622538540000|2021-06-01 09:09:00|5004.86|5004.86|5004.88|5004.88|5004.88|5004.88|5004.83|5004.83|0
1622538550000|2021-06-01 09:09:10|5005.16|5005.16|5005.4|5005.4|5005.4|5005.4|5005.16|5005.16|0
1622538560000|2021-06-01 09:09:20|5005.44|5005.44|5006.02|5006.02|5006.02|5006.02|5005.44|5005.44|0
1622538570000|2021-06-01 09:09:30|5005.99|5005.99|5006.67|5006.67|5006.89|5006.89|5005.98|5005.98|0
1622538580000|2021-06-01 09:09:40|5006.65|5006.65|5006.63|5006.63|5006.67|5006.67|5006.63|5006.63|0
1622538590000|2021-06-01 09:09:50|5006.05|5006.05|5004.88|5004.88|5006.05|5006.05|5004.83|5004.83|0
1622538600000|2021-06-01 09:10:00|5004.83|5004.83|5005.31|5005.31|5005.34|5005.34|5004.83|5004.83|0
1622538610000|2021-06-01 09:10:10|5004.12|5004.12|5003.59|5003.59|5004.12|5004.12|5003.58|5003.58|0
1622538620000|2021-06-01 09:10:20|5003.62|5003.62|5003.62|5003.62|5003.86|5003.86|5003.62|5003.62|0
1622538630000|2021-06-01 09:10:30|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|5003.66|0
1622538640000|2021-06-01 09:10:40|5003.9|5003.9|5003.86|5003.86|5003.9|5003.9|5003.83|5003.83|0
1622538650000|2021-06-01 09:10:50|5003.83|5003.83|5003.88|5003.88|5003.88|5003.88|5003.83|5003.83|0
1622538660000|2021-06-01 09:11:00|5003.91|5003.91|5003.91|5003.91|5003.91|5003.91|5003.89|5003.89|0
1622538670000|2021-06-01 09:11:10|5003.95|5003.95|5004.51|5004.51|5004.51|5004.51|5003.93|5003.93|0
1622538680000|2021-06-01 09:11:20|5004.22|5004.22|5004.13|5004.13|5004.39|5004.39|5004.1|5004.1|0
1622538690000|2021-06-01 09:11:30|5003.89|5003.89|5003.92|5003.92|5003.92|5003.92|5003.89|5003.89|0
1622538710000|2021-06-01 09:11:50|5003.89|5003.89|5003.89|5003.89|5003.89|5003.89|5003.89|5003.89|0
1622538720000|2021-06-01 09:12:00|5003.83|5003.83|5003.83|5003.83|5003.83|5003.83|5003.83|5003.83|0
1622538730000|2021-06-01 09:12:10|5004.12|5004.12|5004.15|5004.15|5004.15|5004.15|5004.12|5004.12|0
1622538740000|2021-06-01 09:12:20|5003.67|5003.67|5003.38|5003.38|5003.67|5003.67|5003.38|5003.38|0
1622538750000|2021-06-01 09:12:30|5002.44|5002.44|5002.44|5002.44|5002.44|5002.44|5002.44|5002.44|0
1622538760000|2021-06-01 09:12:40|5001.97|5001.97|5002.44|5002.44|5002.44|5002.44|5001.97|5001.97|0
1622538770000|2021-06-01 09:12:50|5002.43|5002.43|5002.41|5002.41|5002.43|5002.43|5002.41|5002.41|0
1622538790000|2021-06-01 09:13:10|5002.49|5002.49|5003.24|5003.24|5003.24|5003.24|5002.49|5002.49|0
1622538800000|2021-06-01 09:13:20|5003.48|5003.48|5003.77|5003.77|5003.77|5003.77|5003.48|5003.48|0
1622538810000|2021-06-01 09:13:30|5003.84|5003.84|5004.12|5004.12|5004.12|5004.12|5003.83|5003.83|0
1622538820000|2021-06-01 09:13:40|5004.6|5004.6|5005.47|5005.47|5005.47|5005.47|5004.6|5004.6|0
1622538830000|2021-06-01 09:13:50|5005.76|5005.76|5006.04|5006.04|5006.04|5006.04|5005.76|5005.76|0
1622538840000|2021-06-01 09:14:00|5006.03|5006.03|5005.55|5005.55|5006.03|5006.03|5005.55|5005.55|0
1622538850000|2021-06-01 09:14:10|5005.07|5005.07|5004.78|5004.78|5005.07|5005.07|5004.78|5004.78|0
1622538860000|2021-06-01 09:14:20|5004.77|5004.77|5004.65|5004.65|5004.77|5004.77|5004.08|5004.08|0
1622538890000|2021-06-01 09:14:50|5004.37|5004.37|5004.37|5004.37|5004.37|5004.37|5004.37|5004.37|0
1622538900000|2021-06-01 09:15:00|5004.32|5004.32|5004.37|5004.37|5004.37|5004.37|5004.32|5004.32|0
1622538910000|2021-06-01 09:15:10|5004.61|5004.61|5004.61|5004.61|5004.61|5004.61|5004.61|5004.61|0
1622538930000|2021-06-01 09:15:30|5004.83|5004.83|5004.4|5004.4|5004.83|5004.83|5004.4|5004.4|0
1622538940000|2021-06-01 09:15:40|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|5004.68|0
1622538970000|2021-06-01 09:16:10|5004.11|5004.11|5006.73|5006.73|5006.73|5006.73|5003.82|5003.82|0
1622538980000|2021-06-01 09:16:20|5006.27|5006.27|5006.27|5006.27|5006.27|5006.27|5006.27|5006.27|0
1622538990000|2021-06-01 09:16:30|5006.03|5006.03|5007.02|5007.02|5007.02|5007.02|5006.03|5006.03|0
1622539000000|2021-06-01 09:16:40|5007.03|5007.03|5007.33|5007.33|5007.35|5007.35|5007.03|5007.03|0
1622539020000|2021-06-01 09:17:00|5007.39|5007.39|5008.16|5008.16|5008.16|5008.16|5007.39|5007.39|0
1622539040000|2021-06-01 09:17:20|5008.74|5008.74|5008.71|5008.71|5009.17|5009.17|5008.71|5008.71|0
1622539050000|2021-06-01 09:17:30|5008.47|5008.47|5007.92|5007.92|5008.49|5008.49|5007.92|5007.92|0
1622539060000|2021-06-01 09:17:40|5007.64|5007.64|5007.64|5007.64|5007.92|5007.92|5007.64|5007.64|0
1622539070000|2021-06-01 09:17:50|5007.35|5007.35|5008.16|5008.16|5008.16|5008.16|5007.13|5007.13|0
1622539080000|2021-06-01 09:18:00|5008.18|5008.18|5009.26|5009.26|5009.26|5009.26|5008.18|5008.18|0
1622539090000|2021-06-01 09:18:10|5009.5|5009.5|5009.96|5009.96|5009.96|5009.96|5009.5|5009.5|0
1622539100000|2021-06-01 09:18:20|5009.67|5009.67|5008.76|5008.76|5009.67|5009.67|5008.76|5008.76|0
1622539110000|2021-06-01 09:18:30|5009|5009|5009|5009|5009|5009|5009|5009|0
1622539120000|2021-06-01 09:18:40|5009.23|5009.23|5009.29|5009.29|5009.81|5009.81|5008.95|5008.95|0
1622539130000|2021-06-01 09:18:50|5009.53|5009.53|5010.47|5010.47|5010.47|5010.47|5009.53|5009.53|0
1622539140000|2021-06-01 09:19:00|5010.5|5010.5|5010.28|5010.28|5010.5|5010.5|5010.28|5010.28|0
1622539160000|2021-06-01 09:19:20|5010.5|5010.5|5010.5|5010.5|5010.5|5010.5|5010.5|5010.5|0
1622539170000|2021-06-01 09:19:30|5010.21|5010.21|5010.25|5010.25|5010.25|5010.25|5010.21|5010.21|0
1622539180000|2021-06-01 09:19:40|5010.54|5010.54|5009.96|5009.96|5010.54|5010.54|5009.96|5009.96|0
1622539190000|2021-06-01 09:19:50|5009.21|5009.21|5008.16|5008.16|5009.21|5009.21|5008.16|5008.16|0
1622539200000|2021-06-01 09:20:00|5007.92|5007.92|5007.92|5007.92|5007.92|5007.92|5007.92|5007.92|0
1622539210000|2021-06-01 09:20:10|5007.63|5007.63|5007.63|5007.63|5007.63|5007.63|5007.63|5007.63|0
1622539230000|2021-06-01 09:20:30|5007.61|5007.61|5007.85|5007.85|5007.85|5007.85|5007.61|5007.61|0
1622539250000|2021-06-01 09:20:50|5008.43|5008.43|5009.17|5009.17|5009.17|5009.17|5008.43|5008.43|0
1622539260000|2021-06-01 09:21:00|5009.46|5009.46|5009.74|5009.74|5009.74|5009.74|5009.21|5009.21|0
1622539270000|2021-06-01 09:21:10|5010.67|5010.67|5012.62|5012.62|5012.62|5012.62|5010.31|5010.31|0
1622539280000|2021-06-01 09:21:20|5012.14|5012.14|5011.85|5011.85|5012.14|5012.14|5011.56|5011.56|0
1622539290000|2021-06-01 09:21:30|5012.09|5012.09|5013|5013|5013|5013|5012.09|5012.09|0
1622539300000|2021-06-01 09:21:40|5013.02|5013.02|5013.02|5013.02|5013.02|5013.02|5013.02|5013.02|0
1622539310000|2021-06-01 09:21:50|5013.25|5013.25|5012.68|5012.68|5013.25|5013.25|5012.68|5012.68|0
1622539320000|2021-06-01 09:22:00|5012.97|5012.97|5013.02|5013.02|5013.54|5013.54|5012.2|5012.2|0
1622539330000|2021-06-01 09:22:10|5012.44|5012.44|5012.73|5012.73|5012.73|5012.73|5012.44|5012.44|0
1622539340000|2021-06-01 09:22:20|5012.22|5012.22|5012.22|5012.22|5012.22|5012.22|5012.22|5012.22|0
1622539350000|2021-06-01 09:22:30|5012.44|5012.44|5013.23|5013.23|5013.23|5013.23|5012.44|5012.44|0
1622539360000|2021-06-01 09:22:40|5013.02|5013.02|5012.56|5012.56|5013.02|5013.02|5012.56|5012.56|0
1622539370000|2021-06-01 09:22:50|5012.59|5012.59|5012.59|5012.59|5012.59|5012.59|5012.59|5012.59|0
1622539380000|2021-06-01 09:23:00|5013.17|5013.17|5013.41|5013.41|5013.41|5013.41|5013.17|5013.17|0
1622539410000|2021-06-01 09:23:30|5013.65|5013.65|5013.65|5013.65|5013.65|5013.65|5013.65|5013.65|0
1622539420000|2021-06-01 09:23:40|5013.41|5013.41|5013.68|5013.68|5013.97|5013.97|5013.41|5013.41|0
1622539430000|2021-06-01 09:23:50|5013.79|5013.79|5015.71|5015.71|5015.71|5015.71|5013.79|5013.79|0
1622539440000|2021-06-01 09:24:00|5016.43|5016.43|5016.04|5016.04|5016.5|5016.5|5016.04|5016.04|0
1622539450000|2021-06-01 09:24:10|5016.26|5016.26|5016.26|5016.26|5016.26|5016.26|5016.26|5016.26|0
1622539460000|2021-06-01 09:24:20|5016.55|5016.55|5016.55|5016.55|5016.55|5016.55|5016.55|5016.55|0
1622539480000|2021-06-01 09:24:40|5016.79|5016.79|5016.21|5016.21|5016.79|5016.79|5015.39|5015.39|0
1622539500000|2021-06-01 09:25:00|5016.5|5016.5|5016.76|5016.76|5016.98|5016.98|5016.5|5016.5|0
1622539520000|2021-06-01 09:25:20|5016.74|5016.74|5016.74|5016.74|5016.74|5016.74|5016.74|5016.74|0
1622539530000|2021-06-01 09:25:30|5016.52|5016.52|5015.18|5015.18|5016.52|5016.52|5015.18|5015.18|0
1622539540000|2021-06-01 09:25:40|5014.94|5014.94|5014.72|5014.72|5014.94|5014.94|5014.72|5014.72|0
1622539550000|2021-06-01 09:25:50|5014.15|5014.15|5015.01|5015.01|5015.01|5015.01|5014.15|5014.15|0
1622539560000|2021-06-01 09:26:00|5015.52|5015.52|5015.52|5015.52|5015.52|5015.52|5015.52|5015.52|0
1622539580000|2021-06-01 09:26:20|5015.3|5015.3|5015.3|5015.3|5015.3|5015.3|5015.3|5015.3|0
1622539590000|2021-06-01 09:26:30|5015.27|5015.27|5014.97|5014.97|5015.27|5015.27|5014.97|5014.97|0
1622539600000|2021-06-01 09:26:40|5015.01|5015.01|5014.77|5014.77|5015.01|5015.01|5014.53|5014.53|0
1622539610000|2021-06-01 09:26:50|5015.01|5015.01|5015.01|5015.01|5015.01|5015.01|5015.01|5015.01|0
1622539620000|2021-06-01 09:27:00|5014.48|5014.48|5013.23|5013.23|5014.48|5014.48|5013.23|5013.23|0
1622539630000|2021-06-01 09:27:10|5012.99|5012.99|5012|5012|5012.99|5012.99|5011.76|5011.76|0
1622539640000|2021-06-01 09:27:20|5012.24|5012.24|5012.24|5012.24|5012.24|5012.24|5012.24|5012.24|0
1622539650000|2021-06-01 09:27:30|5011.95|5011.95|5011.95|5011.95|5011.95|5011.95|5011.95|5011.95|0
1622539660000|2021-06-01 09:27:40|5011.96|5011.96|5011.94|5011.94|5011.96|5011.96|5011.92|5011.92|0
1622539670000|2021-06-01 09:27:50|5011.88|5011.88|5012.15|5012.15|5012.15|5012.15|5011.84|5011.84|0
1622539680000|2021-06-01 09:28:00|5012.17|5012.17|5012.19|5012.19|5012.19|5012.19|5012.17|5012.17|0
1622539700000|2021-06-01 09:28:20|5012.67|5012.67|5010.9|5010.9|5012.67|5012.67|5010.9|5010.9|0
1622539710000|2021-06-01 09:28:30|5010.89|5010.89|5009.78|5009.78|5010.89|5010.89|5009.78|5009.78|0
1622539720000|2021-06-01 09:28:40|5009.56|5009.56|5010.22|5010.22|5010.22|5010.22|5009.56|5009.56|0
1622539730000|2021-06-01 09:28:50|5011.18|5011.18|5011.76|5011.76|5011.76|5011.76|5011.18|5011.18|0
1622539740000|2021-06-01 09:29:00|5011.77|5011.77|5011.77|5011.77|5011.77|5011.77|5011.77|5011.77|0
1622539750000|2021-06-01 09:29:10|5012.01|5012.01|5011.44|5011.44|5012.01|5012.01|5011.42|5011.42|0
1622539760000|2021-06-01 09:29:20|5010.86|5010.86|5010.86|5010.86|5010.86|5010.86|5010.86|5010.86|0
1622539770000|2021-06-01 09:29:30|5011.15|5011.15|5011.15|5011.15|5011.15|5011.15|5011.15|5011.15|0
1622539780000|2021-06-01 09:29:40|5010.43|5010.43|5010.43|5010.43|5010.43|5010.43|5010.43|5010.43|0
1622539800000|2021-06-01 09:30:00|5011.01|5011.01|5011.3|5011.3|5011.3|5011.3|5011.01|5011.01|0
1622539820000|2021-06-01 09:30:20|5011.87|5011.87|5012.16|5012.16|5012.16|5012.16|5011.87|5011.87|0
1622539840000|2021-06-01 09:30:40|5012.18|5012.18|5012.47|5012.47|5012.47|5012.47|5012.18|5012.18|0
1622539860000|2021-06-01 09:31:00|5012.76|5012.76|5013.07|5013.07|5013.35|5013.35|5012.76|5012.76|0
1622539870000|2021-06-01 09:31:10|5013.28|5013.28|5013.79|5013.79|5013.79|5013.79|5013.28|5013.28|0
1622539880000|2021-06-01 09:31:20|5013.33|5013.33|5013.33|5013.33|5013.33|5013.33|5013.33|5013.33|0
1622539890000|2021-06-01 09:31:30|5013.31|5013.31|5014.14|5014.14|5014.14|5014.14|5013.31|5013.31|0
1622539950000|2021-06-01 09:32:30|5013.57|5013.57|5012.29|5012.29|5013.57|5013.57|5012.29|5012.29|0
1622539960000|2021-06-01 09:32:40|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|5011.72|0
1622539980000|2021-06-01 09:33:00|5012.01|5012.01|5011.77|5011.77|5012.01|5012.01|5011.75|5011.75|0
1622540000000|2021-06-01 09:33:20|5010.84|5010.84|5010.17|5010.17|5010.84|5010.84|5010.17|5010.17|0
1622540010000|2021-06-01 09:33:30|5010.4|5010.4|5009.3|5009.3|5010.4|5010.4|5009.3|5009.3|0
1622540020000|2021-06-01 09:33:40|5009.08|5009.08|5009.06|5009.06|5009.08|5009.08|5009.06|5009.06|0
1622540030000|2021-06-01 09:33:50|5008.77|5008.77|5007.28|5007.28|5008.77|5008.77|5007.28|5007.28|0
1622540040000|2021-06-01 09:34:00|5007.07|5007.07|5006.78|5006.78|5007.07|5007.07|5006.78|5006.78|0
1622540050000|2021-06-01 09:34:10|5006.08|5006.08|5006.93|5006.93|5006.93|5006.93|5005.73|5005.73|0
1622540060000|2021-06-01 09:34:20|5006.19|5006.19|5006.24|5006.24|5006.24|5006.24|5005.93|5005.93|0
1622540080000|2021-06-01 09:34:40|5005.95|5005.95|5005.66|5005.66|5005.95|5005.95|5005.66|5005.66|0
1622540100000|2021-06-01 09:35:00|5005.23|5005.23|5005.23|5005.23|5005.23|5005.23|5005.23|5005.23|0
1622540110000|2021-06-01 09:35:10|5004.99|5004.99|5004.99|5004.99|5004.99|5004.99|5004.99|5004.99|0
1622540130000|2021-06-01 09:35:30|5004.12|5004.12|5004.12|5004.12|5004.12|5004.12|5004.12|5004.12|0
1622540140000|2021-06-01 09:35:40|5003.88|5003.88|5003.67|5003.67|5003.88|5003.88|5003.67|5003.67|0
1622540150000|2021-06-01 09:35:50|5002.97|5002.97|5002.97|5002.97|5002.97|5002.97|5002.97|5002.97|0
1622540160000|2021-06-01 09:36:00|5002.68|5002.68|5003.95|5003.95|5003.95|5003.95|5002.68|5002.68|0
1622540170000|2021-06-01 09:36:10|5004.7|5004.7|5003.98|5003.98|5004.7|5004.7|5003.98|5003.98|0
1622540180000|2021-06-01 09:36:20|5003.74|5003.74|5003.74|5003.74|5003.74|5003.74|5003.74|5003.74|0
1622540200000|2021-06-01 09:36:40|5004.63|5004.63|5004.88|5004.88|5004.91|5004.91|5004.63|5004.63|0
1622540220000|2021-06-01 09:37:00|5005.46|5005.46|5005.46|5005.46|5005.46|5005.46|5005.46|5005.46|0
1622540230000|2021-06-01 09:37:10|5005.22|5005.22|5005.22|5005.22|5005.22|5005.22|5005.22|5005.22|0
1622540240000|2021-06-01 09:37:20|5004.93|5004.93|5004.21|5004.21|5005.22|5005.22|5004.21|5004.21|0
1622540250000|2021-06-01 09:37:30|5003.51|5003.51|5003.22|5003.22|5003.51|5003.51|5003.22|5003.22|0
1622540270000|2021-06-01 09:37:50|5003.51|5003.51|5004.62|5004.62|5004.62|5004.62|5003.51|5003.51|0
1622540280000|2021-06-01 09:38:00|5004.91|5004.91|5004.91|5004.91|5004.91|5004.91|5004.91|5004.91|0
1622540290000|2021-06-01 09:38:10|5004.33|5004.33|5004.04|5004.04|5004.33|5004.33|5004.04|5004.04|0
1622540300000|2021-06-01 09:38:20|5004.08|5004.08|5004.1|5004.1|5004.1|5004.1|5004.08|5004.08|0
1622540320000|2021-06-01 09:38:40|5004.96|5004.96|5005.4|5005.4|5005.4|5005.4|5004.68|5004.68|0
1622540330000|2021-06-01 09:38:50|5005.69|5005.69|5006.41|5006.41|5006.41|5006.41|5005.63|5005.63|0
1622540340000|2021-06-01 09:39:00|5006.4|5006.4|5006.64|5006.64|5006.64|5006.64|5006.4|5006.4|0
1622540370000|2021-06-01 09:39:30|5007.07|5007.07|5007.55|5007.55|5007.55|5007.55|5007.07|5007.07|0
1622540390000|2021-06-01 09:39:50|5007.31|5007.31|5007.89|5007.89|5007.89|5007.89|5007.31|5007.31|0
1622540400000|2021-06-01 09:40:00|5007.02|5007.02|5006.04|5006.04|5007.02|5007.02|5005.75|5005.75|0
1622540410000|2021-06-01 09:40:10|5006.02|5006.02|5006.02|5006.02|5006.02|5006.02|5006.02|5006.02|0
1622540420000|2021-06-01 09:40:20|5005.44|5005.44|5005.44|5005.44|5005.44|5005.44|5005.44|5005.44|0
1622540430000|2021-06-01 09:40:30|5005.2|5005.2|5005.2|5005.2|5005.2|5005.2|5005.2|5005.2|0
1622540500000|2021-06-01 09:41:40|5005.18|5005.18|5005.18|5005.18|5005.18|5005.18|5005.18|5005.18|0
1622540510000|2021-06-01 09:41:50|5004.89|5004.89|5004.89|5004.89|5004.89|5004.89|5004.89|5004.89|0
1622540520000|2021-06-01 09:42:00|5005.37|5005.37|5005.75|5005.75|5006.26|5006.26|5005.37|5005.37|0
1622540550000|2021-06-01 09:42:30|5004.94|5004.94|5004.94|5004.94|5004.94|5004.94|5004.94|5004.94|0
1622540560000|2021-06-01 09:42:40|5004.7|5004.7|5004.66|5004.66|5004.7|5004.7|5004.66|5004.66|0
1622540570000|2021-06-01 09:42:50|5004.9|5004.9|5005.19|5005.19|5005.19|5005.19|5004.9|5004.9|0
1622540580000|2021-06-01 09:43:00|5005.72|5005.72|5005.72|5005.72|5005.72|5005.72|5005.72|5005.72|0
1622540590000|2021-06-01 09:43:10|5005.14|5005.14|5003.99|5003.99|5005.14|5005.14|5003.99|5003.99|0
1622540600000|2021-06-01 09:43:20|5004.23|5004.23|5002.48|5002.48|5004.23|5004.23|5002.48|5002.48|0
1622540610000|2021-06-01 09:43:30|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|5002.77|0
1622540630000|2021-06-01 09:43:50|5003.25|5003.25|5003.25|5003.25|5003.25|5003.25|5003.25|5003.25|0
1622540640000|2021-06-01 09:44:00|5003.54|5003.54|5003.78|5003.78|5003.78|5003.78|5003.54|5003.54|0
1622540660000|2021-06-01 09:44:20|5003.99|5003.99|5003.78|5003.78|5003.99|5003.99|5003.78|5003.78|0
1622540670000|2021-06-01 09:44:30|5003.54|5003.54|5003.54|5003.54|5003.54|5003.54|5003.54|5003.54|0
1622540680000|2021-06-01 09:44:40|5003.11|5003.11|5003.09|5003.09|5003.11|5003.11|5003.09|5003.09|0
1622540690000|2021-06-01 09:44:50|5002.59|5002.59|5002.59|5002.59|5002.59|5002.59|5002.59|5002.59|0
1622540710000|2021-06-01 09:45:10|5002.37|5002.37|5002.37|5002.37|5002.37|5002.37|5002.37|5002.37|0
1622540720000|2021-06-01 09:45:20|5001.65|5001.65|5001.65|5001.65|5001.65|5001.65|5001.65|5001.65|0
1622540740000|2021-06-01 09:45:40|5001.44|5001.44|5000.43|5000.43|5001.44|5001.44|5000.43|5000.43|0
1622540750000|2021-06-01 09:45:50|5000.47|5000.47|5000.49|5000.49|5000.49|5000.49|5000.47|5000.47|0
1622540760000|2021-06-01 09:46:00|5000.5|5000.5|5000.5|5000.5|5000.5|5000.5|5000.5|5000.5|0
1622540780000|2021-06-01 09:46:20|5000.26|5000.26|5000.26|5000.26|5000.26|5000.26|5000.26|5000.26|0
1622540790000|2021-06-01 09:46:30|4999.39|4999.39|4999.97|4999.97|4999.97|4999.97|4999.1|4999.1|0
1622540800000|2021-06-01 09:46:40|4999.68|4999.68|5000.06|5000.06|5000.06|5000.06|4999.25|4999.25|0
1622540810000|2021-06-01 09:46:50|5000.35|5000.35|5000.35|5000.35|5000.35|5000.35|5000.35|5000.35|0
1622540820000|2021-06-01 09:47:00|5000.64|5000.64|5000.35|5000.35|5000.93|5000.93|5000.35|5000.35|0
1622540840000|2021-06-01 09:47:20|5000.06|5000.06|4998.05|4998.05|5000.06|5000.06|4998.05|4998.05|0
1622540850000|2021-06-01 09:47:30|4998.29|4998.29|4997.47|4997.47|4998.29|4998.29|4997.47|4997.47|0
1622540860000|2021-06-01 09:47:40|4996.8|4996.8|4996.56|4996.56|4996.8|4996.8|4996.56|4996.56|0
1622540870000|2021-06-01 09:47:50|4996.34|4996.34|4996.11|4996.11|4996.34|4996.34|4996.11|4996.11|0
1622540880000|2021-06-01 09:48:00|4995.82|4995.82|4995.82|4995.82|4995.82|4995.82|4995.82|4995.82|0
1622540890000|2021-06-01 09:48:10|4995.38|4995.38|4995.33|4995.33|4995.38|4995.38|4994.75|4994.75|0
1622540910000|2021-06-01 09:48:30|4995.62|4995.62|4995.62|4995.62|4995.62|4995.62|4995.62|4995.62|0
1622540920000|2021-06-01 09:48:40|4995.83|4995.83|4995.83|4995.83|4995.83|4995.83|4995.83|4995.83|0
1622540930000|2021-06-01 09:48:50|4995.96|4995.96|4996.5|4996.5|4996.5|4996.5|4995.96|4995.96|0
1622540940000|2021-06-01 09:49:00|4996.74|4996.74|4998.03|4998.03|4998.03|4998.03|4996.74|4996.74|0
1622540950000|2021-06-01 09:49:10|4998.32|4998.32|4997.96|4997.96|4998.32|4998.32|4997.74|4997.74|0
1622540960000|2021-06-01 09:49:20|4997.53|4997.53|4997.39|4997.39|4998.11|4998.11|4997.05|4997.05|0
1622540970000|2021-06-01 09:49:30|4997.63|4997.63|4997.92|4997.92|4997.92|4997.92|4997.63|4997.63|0
1622541000000|2021-06-01 09:50:00|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|4997.7|0
1622541010000|2021-06-01 09:50:10|4997.92|4997.92|4998.16|4998.16|4998.16|4998.16|4997.87|4997.87|0
1622541020000|2021-06-01 09:50:20|4998.44|4998.44|4998.21|4998.21|4998.44|4998.44|4998.21|4998.21|0
1622541030000|2021-06-01 09:50:30|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|4997.34|0
1622541040000|2021-06-01 09:50:40|4997.35|4997.35|4997.35|4997.35|4997.35|4997.35|4997.35|4997.35|0
1622541050000|2021-06-01 09:50:50|4997.59|4997.59|4997.59|4997.59|4997.59|4997.59|4997.59|4997.59|0
1622541060000|2021-06-01 09:51:00|4998.03|4998.03|4997.81|4997.81|4998.03|4998.03|4997.81|4997.81|0
1622541080000|2021-06-01 09:51:20|4997.57|4997.57|4997.28|4997.28|4997.57|4997.57|4997.28|4997.28|0
1622541090000|2021-06-01 09:51:30|4997.07|4997.07|4996.59|4996.59|4997.07|4997.07|4996.59|4996.59|0
1622541100000|2021-06-01 09:51:40|4996.83|4996.83|4994.19|4994.19|4996.83|4996.83|4994.19|4994.19|0
1622541110000|2021-06-01 09:51:50|4993.61|4993.61|4993.57|4993.57|4993.61|4993.61|4993.57|4993.57|0
1622541120000|2021-06-01 09:52:00|4993.33|4993.33|4993.04|4993.04|4993.33|4993.33|4993.04|4993.04|0
1622541130000|2021-06-01 09:52:10|4993.33|4993.33|4993.33|4993.33|4993.33|4993.33|4993.04|4993.04|0
1622541140000|2021-06-01 09:52:20|4993.04|4993.04|4993.04|4993.04|4993.04|4993.04|4993.04|4993.04|0
1622541160000|2021-06-01 09:52:40|4994.2|4994.2|4994.68|4994.68|4994.68|4994.68|4994.2|4994.2|0
1622541170000|2021-06-01 09:52:50|4994.1|4994.1|4994.1|4994.1|4994.1|4994.1|4994.1|4994.1|0
1622541210000|2021-06-01 09:53:30|4994.13|4994.13|4995.12|4995.12|4995.12|4995.12|4994.11|4994.11|0
1622541220000|2021-06-01 09:53:40|4995.55|4995.55|4993.89|4993.89|4995.57|4995.57|4993.89|4993.89|0
1622541230000|2021-06-01 09:53:50|4993.65|4993.65|4993.26|4993.26|4993.65|4993.65|4992.64|4992.64|0
1622541240000|2021-06-01 09:54:00|4993.55|4993.55|4994.58|4994.58|4994.58|4994.58|4993.55|4993.55|0
1622541250000|2021-06-01 09:54:10|4994.6|4994.6|4993.98|4993.98|4994.6|4994.6|4993.98|4993.98|0
1622541260000|2021-06-01 09:54:20|4994.27|4994.27|4994.27|4994.27|4994.27|4994.27|4994.27|4994.27|0
1622541270000|2021-06-01 09:54:30|4994.56|4994.56|4994.27|4994.27|4994.56|4994.56|4994.27|4994.27|0
1622541290000|2021-06-01 09:54:50|4994.99|4994.99|4995.71|4995.71|4995.71|4995.71|4994.99|4994.99|0
1622541300000|2021-06-01 09:55:00|4995.5|4995.5|4995.42|4995.42|4995.71|4995.71|4995.42|4995.42|0
1622541310000|2021-06-01 09:55:10|4994.49|4994.49|4995.01|4995.01|4995.01|4995.01|4994.49|4994.49|0
1622541320000|2021-06-01 09:55:20|4994.78|4994.78|4994.78|4994.78|4995.06|4995.06|4994.78|4994.78|0
1622541330000|2021-06-01 09:55:30|4994.49|4994.49|4994.49|4994.49|4994.49|4994.49|4994.49|4994.49|0
1622541340000|2021-06-01 09:55:40|4994.78|4994.78|4994.49|4994.49|4994.78|4994.78|4994.49|4994.49|0
1622541360000|2021-06-01 09:56:00|4994.78|4994.78|4995.06|4995.06|4995.06|4995.06|4994.78|4994.78|0
1622541370000|2021-06-01 09:56:10|4995.3|4995.3|4994.83|4994.83|4995.3|4995.3|4994.83|4994.83|0
1622541380000|2021-06-01 09:56:20|4994.54|4994.54|4995.11|4995.11|4995.11|4995.11|4994.54|4994.54|0
1622541390000|2021-06-01 09:56:30|4995.62|4995.62|4996.58|4996.58|4996.58|4996.58|4995.62|4995.62|0
1622541400000|2021-06-01 09:56:40|4996.81|4996.81|4996.15|4996.15|4996.81|4996.81|4995.86|4995.86|0
1622541410000|2021-06-01 09:56:50|4995.71|4995.71|4994.61|4994.61|4995.71|4995.71|4994.39|4994.39|0
1622541440000|2021-06-01 09:57:20|4994.32|4994.32|4994.32|4994.32|4994.32|4994.32|4994.32|4994.32|0
1622541450000|2021-06-01 09:57:30|4994.56|4994.56|4994.56|4994.56|4994.56|4994.56|4994.56|4994.56|0
1622541460000|2021-06-01 09:57:40|4995.43|4995.43|4995.14|4995.14|4995.43|4995.43|4995.14|4995.14|0
1622541470000|2021-06-01 09:57:50|4995.85|4995.85|4995.52|4995.52|4996.29|4996.29|4995.23|4995.23|0
1622541480000|2021-06-01 09:58:00|4995.3|4995.3|4995.01|4995.01|4995.3|4995.3|4995.01|4995.01|0
1622541490000|2021-06-01 09:58:10|4995.23|4995.23|4995.52|4995.52|4995.52|4995.52|4995.23|4995.23|0
1622541500000|2021-06-01 09:58:20|4996.1|4996.1|4996.58|4996.58|4996.58|4996.58|4996.1|4996.1|0
1622541510000|2021-06-01 09:58:30|4996.9|4996.9|4995.83|4995.83|4997.01|4997.01|4995.62|4995.62|0
1622541520000|2021-06-01 09:58:40|4995.62|4995.62|4997.72|4997.72|4997.72|4997.72|4995.62|4995.62|0
1622541530000|2021-06-01 09:58:50|4997.96|4997.96|4997.25|4997.25|4998.4|4998.4|4997.25|4997.25|0
1622541540000|2021-06-01 09:59:00|4996.96|4996.96|4997.19|4997.19|4997.19|4997.19|4996.96|4996.96|0
1622541550000|2021-06-01 09:59:10|4997.17|4997.17|4997.46|4997.46|4997.46|4997.46|4997.17|4997.17|0
1622541560000|2021-06-01 09:59:20|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|4997.67|0
1622541570000|2021-06-01 09:59:30|4997.69|4997.69|4997.69|4997.69|4997.69|4997.69|4997.69|4997.69|0
1622541580000|2021-06-01 09:59:40|4997.93|4997.93|4997.93|4997.93|4997.93|4997.93|4997.93|4997.93|0
1622541600000|2021-06-01 10:00:00|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|4998.17|0
1622541610000|2021-06-01 10:00:10|4998.18|4998.18|4998.36|4998.36|4998.6|4998.6|4998.18|4998.18|0
1622541620000|2021-06-01 10:00:20|4998.14|4998.14|4998.14|4998.14|4998.14|4998.14|4998.14|4998.14|0
1622541630000|2021-06-01 10:00:30|4998.36|4998.36|4998.36|4998.36|4998.36|4998.36|4998.36|4998.36|0
1622541640000|2021-06-01 10:00:40|4998.65|4998.65|4998.65|4998.65|4998.65|4998.65|4998.65|4998.65|0
1622541650000|2021-06-01 10:00:50|4999.08|4999.08|4998.79|4998.79|4999.08|4999.08|4998.79|4998.79|0
1622541660000|2021-06-01 10:01:00|4999.03|4999.03|4999.93|4999.93|4999.94|4999.94|4999.03|4999.03|0
1622541670000|2021-06-01 10:01:10|4999.89|4999.89|5000.33|5000.33|5000.33|5000.33|4999.89|4999.89|0
1622541680000|2021-06-01 10:01:20|5000.62|5000.62|5001.31|5001.31|5001.31|5001.31|5000.62|5000.62|0
1622541690000|2021-06-01 10:01:30|5001.09|5001.09|5001.08|5001.08|5001.09|5001.09|5001.08|5001.08|0
1622541720000|2021-06-01 10:02:00|4999.73|4999.73|4999.73|4999.73|4999.73|4999.73|4999.73|4999.73|0
1622541730000|2021-06-01 10:02:10|4999.77|4999.77|4999.75|4999.75|4999.77|4999.77|4999.73|4999.73|0
1622541740000|2021-06-01 10:02:20|4999.77|4999.77|5000.88|5000.88|5000.92|5000.92|4999.77|4999.77|0
1622541750000|2021-06-01 10:02:30|5000.85|5000.85|4999.92|4999.92|5000.85|5000.85|4999.92|4999.92|0
1622541760000|2021-06-01 10:02:40|4999.63|4999.63|4999.63|4999.63|4999.63|4999.63|4999.63|4999.63|0
1622541770000|2021-06-01 10:02:50|4998.91|4998.91|4998.91|4998.91|4998.91|4998.91|4998.91|4998.91|0
1622541780000|2021-06-01 10:03:00|4998.22|4998.22|4997.96|4997.96|4998.22|4998.22|4997.93|4997.93|0
1622541790000|2021-06-01 10:03:10|4997.97|4997.97|4998.86|4998.86|4998.86|4998.86|4997.97|4997.97|0
1622541800000|2021-06-01 10:03:20|4999.29|4999.29|4999.43|4999.43|4999.43|4999.43|4998.86|4998.86|0
1622541810000|2021-06-01 10:03:30|4999.67|4999.67|5000.13|5000.13|5000.13|5000.13|4999.67|4999.67|0
1622541820000|2021-06-01 10:03:40|5000.14|5000.14|4999.93|4999.93|5000.14|5000.14|4999.69|4999.69|0
1622541840000|2021-06-01 10:04:00|4999.91|4999.91|4999.91|4999.91|4999.91|4999.91|4999.86|4999.86|0
1622541850000|2021-06-01 10:04:10|4999.62|4999.62|4999.14|4999.14|4999.84|4999.84|4999.13|4999.13|0
1622541860000|2021-06-01 10:04:20|4999.62|4999.62|4999.67|4999.67|4999.84|4999.84|4999.38|4999.38|0
1622541870000|2021-06-01 10:04:30|4999.7|4999.7|4999.46|4999.46|4999.92|4999.92|4999.46|4999.46|0
1622541880000|2021-06-01 10:04:40|4999.68|4999.68|4999.68|4999.68|4999.68|4999.68|4999.68|4999.68|0
1622541890000|2021-06-01 10:04:50|4999.46|4999.46|4998.77|4998.77|4999.46|4999.46|4998.77|4998.77|0
1622541900000|2021-06-01 10:05:00|4999.06|4999.06|5000.06|5000.06|5000.06|5000.06|4999.06|4999.06|0
1622541910000|2021-06-01 10:05:10|5000.28|5000.28|5003.26|5003.26|5003.69|5003.69|5000.28|5000.28|0
1622541930000|2021-06-01 10:05:30|5003.27|5003.27|5003.6|5003.6|5003.6|5003.6|5003.24|5003.24|0
1622541940000|2021-06-01 10:05:40|5003.14|5003.14|5003.12|5003.12|5003.36|5003.36|5003.12|5003.12|0
1622541960000|2021-06-01 10:06:00|5003.43|5003.43|5003.65|5003.65|5003.65|5003.65|5003.43|5003.43|0
1622541970000|2021-06-01 10:06:10|5003.83|5003.83|5004.44|5004.44|5004.44|5004.44|5003.83|5003.83|0
1622541980000|2021-06-01 10:06:20|5003.58|5003.58|5003.26|5003.26|5003.58|5003.58|5003.26|5003.26|0
1622542000000|2021-06-01 10:06:40|5003.54|5003.54|5003.54|5003.54|5003.54|5003.54|5003.54|5003.54|0
1622542020000|2021-06-01 10:07:00|5003.53|5003.53|5003.82|5003.82|5003.82|5003.82|5003.53|5003.53|0
1622542030000|2021-06-01 10:07:10|5003.53|5003.53|5003.53|5003.53|5003.53|5003.53|5003.53|5003.53|0
1622542050000|2021-06-01 10:07:30|5003.82|5003.82|5003.82|5003.82|5003.82|5003.82|5003.82|5003.82|0
1622542060000|2021-06-01 10:07:40|5003.85|5003.85|5003.86|5003.86|5003.86|5003.86|5003.85|5003.85|0
1622542070000|2021-06-01 10:07:50|5004.3|5004.3|5004.87|5004.87|5004.87|5004.87|5004.3|5004.3|0
1622542090000|2021-06-01 10:08:10|5004.91|5004.91|5004.67|5004.67|5005.18|5005.18|5004.67|5004.67|0
1622542100000|2021-06-01 10:08:20|5004.89|5004.89|5005.2|5005.2|5005.41|5005.41|5004.89|5004.89|0
1622542140000|2021-06-01 10:09:00|5004.67|5004.67|5004.38|5004.38|5004.67|5004.67|5004.38|5004.38|0
1622542150000|2021-06-01 10:09:10|5004.67|5004.67|5004.67|5004.67|5004.67|5004.67|5004.67|5004.67|0
1622542160000|2021-06-01 10:09:20|5004.91|5004.91|5004.91|5004.91|5004.91|5004.91|5004.91|5004.91|0
1622542170000|2021-06-01 10:09:30|5005.13|5005.13|5005.13|5005.13|5005.13|5005.13|5005.13|5005.13|0
1622542180000|2021-06-01 10:09:40|5005.34|5005.34|5005.05|5005.05|5005.34|5005.34|5005.05|5005.05|0
1622542190000|2021-06-01 10:09:50|5005.34|5005.34|5005.34|5005.34|5005.34|5005.34|5005.34|5005.34|0
1622542200000|2021-06-01 10:10:00|5005.05|5005.05|5005.63|5005.63|5005.63|5005.63|5005.05|5005.05|0
1622542210000|2021-06-01 10:10:10|5005.87|5005.87|5006.5|5006.5|5006.79|5006.79|5005.87|5005.87|0
1622542220000|2021-06-01 10:10:20|5006.46|5006.46|5006.46|5006.46|5006.46|5006.46|5006.46|5006.46|0
1622542230000|2021-06-01 10:10:30|5006.75|5006.75|5006.75|5006.75|5006.75|5006.75|5006.75|5006.75|0
1622542250000|2021-06-01 10:10:50|5007.04|5007.04|5007.04|5007.04|5007.04|5007.04|5007.04|5007.04|0
1622542260000|2021-06-01 10:11:00|5007.47|5007.47|5007.2|5007.2|5007.47|5007.47|5006.73|5006.73|0
1622542290000|2021-06-01 10:11:30|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|0
1622542310000|2021-06-01 10:11:50|5007.2|5007.2|5007.19|5007.19|5007.2|5007.2|5007.19|5007.19|0
1622542320000|2021-06-01 10:12:00|5007.67|5007.67|5007.67|5007.67|5007.67|5007.67|5007.67|5007.67|0
1622542340000|2021-06-01 10:12:20|5007.96|5007.96|5009.44|5009.44|5009.44|5009.44|5007.67|5007.67|0
1622542350000|2021-06-01 10:12:30|5009.01|5009.01|5009.3|5009.3|5009.3|5009.3|5009.01|5009.01|0
1622542360000|2021-06-01 10:12:40|5009.59|5009.59|5009.8|5009.8|5009.8|5009.8|5009.08|5009.08|0
1622542370000|2021-06-01 10:12:50|5009.59|5009.59|5009.35|5009.35|5009.8|5009.8|5009.35|5009.35|0
1622542380000|2021-06-01 10:13:00|5009.93|5009.93|5009.93|5009.93|5009.93|5009.93|5009.93|5009.93|0
1622542390000|2021-06-01 10:13:10|5009.35|5009.35|5009.35|5009.35|5009.64|5009.64|5009.06|5009.06|0
1622542400000|2021-06-01 10:13:20|5009.06|5009.06|5009.27|5009.27|5009.64|5009.64|5008.77|5008.77|0
1622542410000|2021-06-01 10:13:30|5008.99|5008.99|5009.22|5009.22|5009.22|5009.22|5008.99|5008.99|0
1622542420000|2021-06-01 10:13:40|5008.72|5008.72|5009.32|5009.32|5009.32|5009.32|5008.72|5008.72|0
1622542430000|2021-06-01 10:13:50|5009.03|5009.03|5009.32|5009.32|5009.32|5009.32|5009.03|5009.03|0
1622542440000|2021-06-01 10:14:00|5009.03|5009.03|5009.83|5009.83|5009.83|5009.83|5009.03|5009.03|0
1622542460000|2021-06-01 10:14:20|5009.84|5009.84|5007.58|5007.58|5009.89|5009.89|5007.58|5007.58|0
1622542470000|2021-06-01 10:14:30|5007.3|5007.3|5007.66|5007.66|5007.66|5007.66|5006.02|5006.02|0
1622542480000|2021-06-01 10:14:40|5007.08|5007.08|5007.13|5007.13|5007.15|5007.15|5007.08|5007.08|0
1622542490000|2021-06-01 10:14:50|5007.17|5007.17|5007.38|5007.38|5007.38|5007.38|5007.17|5007.17|0
1622542500000|2021-06-01 10:15:00|5007.42|5007.42|5007.42|5007.42|5007.42|5007.42|5007.42|5007.42|0
1622542510000|2021-06-01 10:15:10|5007.51|5007.51|5007.53|5007.53|5007.54|5007.54|5007.51|5007.51|0
1622542520000|2021-06-01 10:15:20|5007.54|5007.54|5007.54|5007.54|5007.54|5007.54|5007.54|5007.54|0
1622542530000|2021-06-01 10:15:30|5007.76|5007.76|5008|5008|5008|5008|5007.76|5007.76|0
1622542540000|2021-06-01 10:15:40|5007.42|5007.42|5007.42|5007.42|5007.42|5007.42|5007.42|5007.42|0
1622542550000|2021-06-01 10:15:50|5007.45|5007.45|5007.39|5007.39|5007.45|5007.45|5007.39|5007.39|0
1622542580000|2021-06-01 10:16:20|5007.38|5007.38|5006.61|5006.61|5007.57|5007.57|5006.61|5006.61|0
1622542590000|2021-06-01 10:16:30|5006.32|5006.32|5006.61|5006.61|5006.61|5006.61|5006.32|5006.32|0
1622542610000|2021-06-01 10:16:50|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|5006.9|0
1622542620000|2021-06-01 10:17:00|5006.66|5006.66|5007.06|5007.06|5007.06|5007.06|5006.54|5006.54|0
1622542630000|2021-06-01 10:17:10|5007.35|5007.35|5007.86|5007.86|5008.15|5008.15|5007.35|5007.35|0
1622542640000|2021-06-01 10:17:20|5007.64|5007.64|5007.57|5007.57|5007.93|5007.93|5007.06|5007.06|0
1622542650000|2021-06-01 10:17:30|5007.28|5007.28|5007.57|5007.57|5007.57|5007.57|5007.28|5007.28|0
1622542660000|2021-06-01 10:17:40|5007.28|5007.28|5007.24|5007.24|5008.15|5008.15|5007.24|5007.24|0
1622542680000|2021-06-01 10:18:00|5006.95|5006.95|5007.02|5007.02|5007.6|5007.6|5006.73|5006.73|0
1622542690000|2021-06-01 10:18:10|5007.31|5007.31|5007.89|5007.89|5007.89|5007.89|5007.31|5007.31|0
1622542700000|2021-06-01 10:18:20|5007.02|5007.02|5005.74|5005.74|5007.89|5007.89|5005.5|5005.5|0
1622542710000|2021-06-01 10:18:30|5006.39|5006.39|5007.46|5007.46|5008.07|5008.07|5006.39|5006.39|0
1622542720000|2021-06-01 10:18:40|5007.43|5007.43|5007.49|5007.49|5007.49|5007.49|5007.43|5007.43|0
1622542730000|2021-06-01 10:18:50|5007.2|5007.2|5007.73|5007.73|5007.73|5007.73|5007.2|5007.2|0
1622542740000|2021-06-01 10:19:00|5007.15|5007.15|5006.94|5006.94|5007.15|5007.15|5006.94|5006.94|0
1622542750000|2021-06-01 10:19:10|5007.18|5007.18|5007.18|5007.18|5007.18|5007.18|5007.18|5007.18|0
1622542760000|2021-06-01 10:19:20|5007.42|5007.42|5006.7|5006.7|5007.42|5007.42|5006.7|5006.7|0
1622542770000|2021-06-01 10:19:30|5006.67|5006.67|5007.82|5007.82|5007.82|5007.82|5006.63|5006.63|0
1622542780000|2021-06-01 10:19:40|5008.3|5008.3|5007.56|5007.56|5008.3|5008.3|5006.98|5006.98|0
1622542790000|2021-06-01 10:19:50|5007.08|5007.08|5007.35|5007.35|5007.35|5007.35|5007.08|5007.08|0
1622542800000|2021-06-01 10:20:00|5007.36|5007.36|5007.6|5007.6|5007.6|5007.6|5007.12|5007.12|0
1622542810000|2021-06-01 10:20:10|5007.89|5007.89|5007.89|5007.89|5007.89|5007.89|5007.89|5007.89|0
1622542820000|2021-06-01 10:20:20|5007.84|5007.84|5007.84|5007.84|5007.84|5007.84|5007.84|5007.84|0
1622542830000|2021-06-01 10:20:30|5007.36|5007.36|5006.79|5006.79|5007.36|5007.36|5006.79|5006.79|0
1622542840000|2021-06-01 10:20:40|5006.5|5006.5|5006.76|5006.76|5006.76|5006.76|5006.5|5006.5|0
1622542850000|2021-06-01 10:20:50|5007.05|5007.05|5007.83|5007.83|5007.83|5007.83|5007.05|5007.05|0
1622542860000|2021-06-01 10:21:00|5007.81|5007.81|5009.47|5009.47|5009.47|5009.47|5007.8|5007.8|0
1622542870000|2021-06-01 10:21:10|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|5009.43|0
1622542880000|2021-06-01 10:21:20|5008.85|5008.85|5008.82|5008.82|5008.85|5008.85|5008.82|5008.82|0
1622542910000|2021-06-01 10:21:50|5009.3|5009.3|5009.3|5009.3|5009.3|5009.3|5009.3|5009.3|0
1622542920000|2021-06-01 10:22:00|5009.01|5009.01|5008.54|5008.54|5009.3|5009.3|5008.54|5008.54|0
1622542930000|2021-06-01 10:22:10|5008.82|5008.82|5008.82|5008.82|5008.82|5008.82|5008.82|5008.82|0
1622542940000|2021-06-01 10:22:20|5008.84|5008.84|5008.84|5008.84|5008.84|5008.84|5008.84|5008.84|0
1622542960000|2021-06-01 10:22:40|5009.32|5009.32|5009.32|5009.32|5009.32|5009.32|5009.32|5009.32|0
1622542970000|2021-06-01 10:22:50|5009.03|5009.03|5008.79|5008.79|5009.03|5009.03|5008.79|5008.79|0
1622542980000|2021-06-01 10:23:00|5008.5|5008.5|5009.39|5009.39|5009.39|5009.39|5008.5|5008.5|0
1622542990000|2021-06-01 10:23:10|5009.61|5009.61|5009.61|5009.61|5009.61|5009.61|5009.61|5009.61|0
1622543010000|2021-06-01 10:23:30|5009.9|5009.9|5010.11|5010.11|5010.11|5010.11|5009.9|5009.9|0
1622543020000|2021-06-01 10:23:40|5010.13|5010.13|5010.61|5010.61|5010.61|5010.61|5010.13|5010.13|0
1622543030000|2021-06-01 10:23:50|5009.65|5009.65|5009.57|5009.57|5009.86|5009.86|5009.57|5009.57|0
1622543050000|2021-06-01 10:24:10|5009.81|5009.81|5009.81|5009.81|5009.81|5009.81|5009.81|5009.81|0
1622543060000|2021-06-01 10:24:20|5010.1|5010.1|5010.1|5010.1|5010.1|5010.1|5010.1|5010.1|0
1622543070000|2021-06-01 10:24:30|5009.86|5009.86|5009.91|5009.91|5009.91|5009.91|5009.86|5009.86|0
1622543090000|2021-06-01 10:24:50|5010.13|5010.13|5011.04|5011.04|5011.52|5011.52|5010.13|5010.13|0
1622543100000|2021-06-01 10:25:00|5010.61|5010.61|5010.38|5010.38|5010.61|5010.61|5009.8|5009.8|0
1622543110000|2021-06-01 10:25:10|5010.67|5010.67|5010.96|5010.96|5010.96|5010.96|5010.38|5010.38|0
1622543140000|2021-06-01 10:25:40|5010.38|5010.38|5010.38|5010.38|5010.38|5010.38|5010.38|5010.38|0
1622543150000|2021-06-01 10:25:50|5010.35|5010.35|5011.84|5011.84|5011.84|5011.84|5010.35|5010.35|0
1622543160000|2021-06-01 10:26:00|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|0
1622543190000|2021-06-01 10:26:30|5011.19|5011.19|5011.48|5011.48|5011.48|5011.48|5010.9|5010.9|0
1622543200000|2021-06-01 10:26:40|5011.19|5011.19|5011.22|5011.22|5011.23|5011.23|5011.19|5011.19|0
1622543210000|2021-06-01 10:26:50|5011.51|5011.51|5010.89|5010.89|5011.51|5011.51|5010.89|5010.89|0
1622543220000|2021-06-01 10:27:00|5011.11|5011.11|5011.55|5011.55|5011.92|5011.92|5011.11|5011.11|0
1622543240000|2021-06-01 10:27:20|5011.84|5011.84|5011.84|5011.84|5011.84|5011.84|5011.84|5011.84|0
1622543250000|2021-06-01 10:27:30|5011.55|5011.55|5011.12|5011.12|5012.12|5012.12|5011.12|5011.12|0
1622543270000|2021-06-01 10:27:50|5011.4|5011.4|5010.64|5010.64|5011.4|5011.4|5010.06|5010.06|0
1622543280000|2021-06-01 10:28:00|5010.06|5010.06|5010.06|5010.06|5010.35|5010.35|5010.06|5010.06|0
1622543290000|2021-06-01 10:28:10|5009.77|5009.77|5009.56|5009.56|5009.77|5009.77|5009.27|5009.27|0
1622543300000|2021-06-01 10:28:20|5009.58|5009.58|5009.58|5009.58|5009.58|5009.58|5009.58|5009.58|0
1622543310000|2021-06-01 10:28:30|5009.35|5009.35|5009.58|5009.58|5009.58|5009.58|5009.35|5009.35|0
1622543340000|2021-06-01 10:29:00|5009.62|5009.62|5009.62|5009.62|5009.62|5009.62|5009.62|5009.62|0
1622543350000|2021-06-01 10:29:10|5009.15|5009.15|5009.67|5009.67|5009.67|5009.67|5009.15|5009.15|0
1622543360000|2021-06-01 10:29:20|5009.46|5009.46|5009.17|5009.17|5009.46|5009.46|5009.17|5009.17|0
1622543390000|2021-06-01 10:29:50|5008.88|5008.88|5008.96|5008.96|5008.96|5008.96|5008.88|5008.88|0
1622543400000|2021-06-01 10:30:00|5008.48|5008.48|5008.48|5008.48|5008.48|5008.48|5008.48|5008.48|0
1622543410000|2021-06-01 10:30:10|5008.19|5008.19|5007.97|5007.97|5008.19|5008.19|5007.45|5007.45|0
1622543420000|2021-06-01 10:30:20|5007.76|5007.76|5007.57|5007.57|5008.05|5008.05|5007.57|5007.57|0
1622543430000|2021-06-01 10:30:30|5006.03|5006.03|5006.32|5006.32|5006.32|5006.32|5006.03|5006.03|0
1622543440000|2021-06-01 10:30:40|5006.1|5006.1|5005.93|5005.93|5006.1|5006.1|5005.89|5005.89|0
1622543450000|2021-06-01 10:30:50|5005.5|5005.5|5005.5|5005.5|5005.5|5005.5|5005.5|5005.5|0
1622543460000|2021-06-01 10:31:00|5005.11|5005.11|5005.4|5005.4|5005.4|5005.4|5005.11|5005.11|0
1622543470000|2021-06-01 10:31:10|5005.41|5005.41|5007.19|5007.19|5007.76|5007.76|5005.41|5005.41|0
1622543480000|2021-06-01 10:31:20|5006.97|5006.97|5006.97|5006.97|5006.97|5006.97|5006.97|5006.97|0
1622543490000|2021-06-01 10:31:30|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|0
1622543500000|2021-06-01 10:31:40|5007.23|5007.23|5007.22|5007.22|5007.23|5007.23|5007.22|5007.22|0
1622543510000|2021-06-01 10:31:50|5007.46|5007.46|5008.03|5008.03|5008.03|5008.03|5007.46|5007.46|0
1622543520000|2021-06-01 10:32:00|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|5007.8|0
1622543530000|2021-06-01 10:32:10|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|5007.78|0
1622543540000|2021-06-01 10:32:20|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|0
1622543550000|2021-06-01 10:32:30|5007.78|5007.78|5007.81|5007.81|5007.81|5007.81|5007.78|5007.78|0
1622543560000|2021-06-01 10:32:40|5007.79|5007.79|5007.79|5007.79|5007.79|5007.79|5007.79|5007.79|0
1622543580000|2021-06-01 10:33:00|5008.08|5008.08|5007.79|5007.79|5008.08|5008.08|5007.79|5007.79|0
1622543590000|2021-06-01 10:33:10|5008.08|5008.08|5007.77|5007.77|5008.08|5008.08|5007.77|5007.77|0
1622543600000|2021-06-01 10:33:20|5008.06|5008.06|5010.23|5010.23|5010.23|5010.23|5008.06|5008.06|0
1622543620000|2021-06-01 10:33:40|5009.94|5009.94|5009.86|5009.86|5010.44|5010.44|5009.86|5009.86|0
1622543630000|2021-06-01 10:33:50|5008.9|5008.9|5008.04|5008.04|5008.9|5008.9|5008.04|5008.04|0
1622543640000|2021-06-01 10:34:00|5008.02|5008.02|5008.02|5008.02|5008.02|5008.02|5008.02|5008.02|0
1622543660000|2021-06-01 10:34:20|5007.97|5007.97|5007.97|5007.97|5007.97|5007.97|5007.97|5007.97|0
1622543690000|2021-06-01 10:34:50|5008.21|5008.21|5007.95|5007.95|5008.43|5008.43|5007.95|5007.95|0
1622543700000|2021-06-01 10:35:00|5008.19|5008.19|5008.23|5008.23|5008.23|5008.23|5008.19|5008.19|0
1622543720000|2021-06-01 10:35:20|5007.94|5007.94|5007.94|5007.94|5007.94|5007.94|5007.94|5007.94|0
1622543730000|2021-06-01 10:35:30|5008.23|5008.23|5009.61|5009.61|5009.61|5009.61|5008.23|5008.23|0
1622543740000|2021-06-01 10:35:40|5009.38|5009.38|5009.38|5009.38|5009.38|5009.38|5009.38|5009.38|0
1622543750000|2021-06-01 10:35:50|5009.16|5009.16|5008.92|5008.92|5009.38|5009.38|5008.92|5008.92|0
1622543760000|2021-06-01 10:36:00|5008.63|5008.63|5007.82|5007.82|5008.63|5008.63|5007.82|5007.82|0
1622543770000|2021-06-01 10:36:10|5008.06|5008.06|5007.82|5007.82|5008.06|5008.06|5007.82|5007.82|0
1622543780000|2021-06-01 10:36:20|5007.39|5007.39|5007.39|5007.39|5007.39|5007.39|5007.39|5007.39|0
1622543790000|2021-06-01 10:36:30|5007.62|5007.62|5007.62|5007.62|5007.62|5007.62|5007.62|5007.62|0
1622543800000|2021-06-01 10:36:40|5007.59|5007.59|5007.59|5007.59|5007.59|5007.59|5007.59|5007.59|0
1622543820000|2021-06-01 10:37:00|5007.62|5007.62|5007.62|5007.62|5007.62|5007.62|5007.62|5007.62|0
1622543840000|2021-06-01 10:37:20|5008.31|5008.31|5007.62|5007.62|5008.31|5008.31|5007.62|5007.62|0
1622543860000|2021-06-01 10:37:40|5007.91|5007.91|5007.88|5007.88|5007.92|5007.92|5007.88|5007.88|0
1622543870000|2021-06-01 10:37:50|5007.59|5007.59|5007.61|5007.61|5007.61|5007.61|5007.59|5007.59|0
1622543880000|2021-06-01 10:38:00|5007.37|5007.37|5007.15|5007.15|5007.37|5007.37|5007.15|5007.15|0
1622543900000|2021-06-01 10:38:20|5007.39|5007.39|5007.39|5007.39|5007.39|5007.39|5007.39|5007.39|0
1622543920000|2021-06-01 10:38:40|5007.4|5007.4|5007.4|5007.4|5007.4|5007.4|5007.4|5007.4|0
1622543950000|2021-06-01 10:39:10|5007.16|5007.16|5006.66|5006.66|5007.16|5007.16|5006.66|5006.66|0
1622543980000|2021-06-01 10:39:40|5006.95|5006.95|5008.15|5008.15|5008.15|5008.15|5006.95|5006.95|0
1622543990000|2021-06-01 10:39:50|5007.86|5007.86|5007.69|5007.69|5008.15|5008.15|5007.58|5007.58|0
1622544000000|2021-06-01 10:40:00|5007.48|5007.48|5006.25|5006.25|5007.48|5007.48|5006.25|5006.25|0
1622544010000|2021-06-01 10:40:10|5006.49|5006.49|5007.24|5007.24|5007.24|5007.24|5006.49|5006.49|0
1622544020000|2021-06-01 10:40:20|5007.48|5007.48|5007.24|5007.24|5007.48|5007.48|5007.24|5007.24|0
1622544030000|2021-06-01 10:40:30|5007.45|5007.45|5007.24|5007.24|5007.45|5007.45|5007.24|5007.24|0
1622544040000|2021-06-01 10:40:40|5007.69|5007.69|5007.69|5007.69|5007.69|5007.69|5007.69|5007.69|0
1622544070000|2021-06-01 10:41:10|5007.91|5007.91|5007.69|5007.69|5007.91|5007.91|5007.69|5007.69|0
1622544080000|2021-06-01 10:41:20|5007.58|5007.58|5008.58|5008.58|5008.58|5008.58|5007.58|5007.58|0
1622544090000|2021-06-01 10:41:30|5008.8|5008.8|5008.8|5008.8|5008.8|5008.8|5008.8|5008.8|0
1622544100000|2021-06-01 10:41:40|5008.51|5008.51|5008.51|5008.51|5008.51|5008.51|5008.47|5008.47|0
1622544110000|2021-06-01 10:41:50|5008.29|5008.29|5008.29|5008.29|5008.29|5008.29|5008.29|5008.29|0
1622544120000|2021-06-01 10:42:00|5008.01|5008.01|5008.01|5008.01|5008.01|5008.01|5008.01|5008.01|0
1622544130000|2021-06-01 10:42:10|5008.04|5008.04|5009.68|5009.68|5009.68|5009.68|5008.02|5008.02|0
1622544140000|2021-06-01 10:42:20|5010.11|5010.11|5009.87|5009.87|5010.35|5010.35|5009.44|5009.44|0
1622544150000|2021-06-01 10:42:30|5009.55|5009.55|5009.87|5009.87|5009.87|5009.87|5009.31|5009.31|0
1622544160000|2021-06-01 10:42:40|5009.9|5009.9|5010.14|5010.14|5010.19|5010.19|5009.9|5009.9|0
1622544170000|2021-06-01 10:42:50|5009.85|5009.85|5010.11|5010.11|5010.11|5010.11|5009.63|5009.63|0
1622544180000|2021-06-01 10:43:00|5010.69|5010.69|5014.69|5014.69|5014.69|5014.69|5010.69|5010.69|0
1622544190000|2021-06-01 10:43:10|5014.12|5014.12|5013.97|5013.97|5014.28|5014.28|5013.97|5013.97|0
1622544200000|2021-06-01 10:43:20|5014.21|5014.21|5014.21|5014.21|5014.21|5014.21|5014.21|5014.21|0
1622544210000|2021-06-01 10:43:30|5014.45|5014.45|5014.67|5014.67|5014.67|5014.67|5014.45|5014.45|0
1622544220000|2021-06-01 10:43:40|5014.65|5014.65|5013.95|5013.95|5014.65|5014.65|5013.95|5013.95|0
1622544230000|2021-06-01 10:43:50|5014.19|5014.19|5013.74|5013.74|5014.19|5014.19|5013.74|5013.74|0
1622544240000|2021-06-01 10:44:00|5013.5|5013.5|5011.43|5011.43|5013.5|5013.5|5011.43|5011.43|0
1622544250000|2021-06-01 10:44:10|5011.45|5011.45|5012.23|5012.23|5012.43|5012.43|5011.23|5011.23|0
1622544260000|2021-06-01 10:44:20|5012.29|5012.29|5012.32|5012.32|5012.32|5012.32|5012.27|5012.27|0
1622544270000|2021-06-01 10:44:30|5013.51|5013.51|5013.51|5013.51|5013.51|5013.51|5013.51|5013.51|0
1622544280000|2021-06-01 10:44:40|5014.09|5014.09|5014.34|5014.34|5014.97|5014.97|5014.08|5014.08|0
1622544330000|2021-06-01 10:45:30|5014.33|5014.33|5014.33|5014.33|5014.33|5014.33|5014.33|5014.33|0
1622544350000|2021-06-01 10:45:50|5014.09|5014.09|5013.85|5013.85|5014.09|5014.09|5013.85|5013.85|0
1622544360000|2021-06-01 10:46:00|5013.56|5013.56|5013.56|5013.56|5013.56|5013.56|5013.56|5013.56|0
1622544380000|2021-06-01 10:46:20|5013.32|5013.32|5012.31|5012.31|5013.32|5013.32|5012.31|5012.31|0
1622544390000|2021-06-01 10:46:30|5011.99|5011.99|5011.63|5011.63|5012.13|5012.13|5011.63|5011.63|0
1622544400000|2021-06-01 10:46:40|5011.09|5011.09|5010.64|5010.64|5011.09|5011.09|5010.4|5010.4|0
1622544410000|2021-06-01 10:46:50|5010.35|5010.35|5010.35|5010.35|5010.35|5010.35|5010.11|5010.11|0
1622544420000|2021-06-01 10:47:00|5010.13|5010.13|5010.13|5010.13|5010.13|5010.13|5010.13|5010.13|0
1622544430000|2021-06-01 10:47:10|5009.65|5009.65|5009.36|5009.36|5009.65|5009.65|5009.36|5009.36|0
1622544460000|2021-06-01 10:47:40|5009.37|5009.37|5009.43|5009.43|5009.43|5009.43|5009.37|5009.37|0
1622544470000|2021-06-01 10:47:50|5007.73|5007.73|5007.73|5007.73|5007.73|5007.73|5007.73|5007.73|0
1622544480000|2021-06-01 10:48:00|5007.49|5007.49|5006.67|5006.67|5007.49|5007.49|5006.67|5006.67|0
1622544490000|2021-06-01 10:48:10|5006.38|5006.38|5004.65|5004.65|5006.38|5006.38|5004.65|5004.65|0
1622544500000|2021-06-01 10:48:20|5003.94|5003.94|5003.43|5003.43|5003.94|5003.94|5003.43|5003.43|0
1622544520000|2021-06-01 10:48:40|5002.85|5002.85|5002.85|5002.85|5002.85|5002.85|5002.85|5002.85|0
1622544530000|2021-06-01 10:48:50|5003.14|5003.14|5003.14|5003.14|5003.14|5003.14|5003.14|5003.14|0
1622544540000|2021-06-01 10:49:00|5002.85|5002.85|5002.35|5002.35|5002.85|5002.85|5002.35|5002.35|0
1622544550000|2021-06-01 10:49:10|5002.13|5002.13|5001.18|5001.18|5002.13|5002.13|5001.18|5001.18|0
1622544560000|2021-06-01 10:49:20|5001.47|5001.47|5003.01|5003.01|5003.25|5003.25|5001.47|5001.47|0
1622544570000|2021-06-01 10:49:30|5003.36|5003.36|5003.65|5003.65|5003.65|5003.65|5003.36|5003.36|0
1622544590000|2021-06-01 10:49:50|5003.94|5003.94|5004.23|5004.23|5004.23|5004.23|5003.94|5003.94|0
1622544600000|2021-06-01 10:50:00|5004.27|5004.27|5003.5|5003.5|5004.27|5004.27|5003.5|5003.5|0
1622544610000|2021-06-01 10:50:10|5003.07|5003.07|5003.07|5003.07|5003.07|5003.07|5003.07|5003.07|0
1622544620000|2021-06-01 10:50:20|5003.28|5003.28|5003.28|5003.28|5003.28|5003.28|5003.28|5003.28|0
1622544630000|2021-06-01 10:50:30|5003.04|5003.04|5003.04|5003.04|5003.04|5003.04|5003.04|5003.04|0
1622544660000|2021-06-01 10:51:00|5002.47|5002.47|5002.03|5002.03|5002.47|5002.47|5002.03|5002.03|0
1622544690000|2021-06-01 10:51:30|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|5001.8|0
1622544720000|2021-06-01 10:52:00|5001.74|5001.74|5001.73|5001.73|5001.74|5001.74|5001.73|5001.73|0
1622544730000|2021-06-01 10:52:10|5001.51|5001.51|5001.51|5001.51|5001.51|5001.51|5001.51|5001.51|0
1622544740000|2021-06-01 10:52:20|5001.06|5001.06|5000.55|5000.55|5001.06|5001.06|5000.26|5000.26|0
1622544750000|2021-06-01 10:52:30|5000.31|5000.31|5000.77|5000.77|5000.77|5000.77|5000.31|5000.31|0
1622544760000|2021-06-01 10:52:40|5000.74|5000.74|5000.74|5000.74|5000.74|5000.74|5000.5|5000.5|0
1622544770000|2021-06-01 10:52:50|5000.5|5000.5|4999.75|4999.75|5000.5|5000.5|4999.75|4999.75|0
1622544780000|2021-06-01 10:53:00|4999.52|4999.52|4998.79|4998.79|4999.52|4999.52|4998.32|4998.32|0
1622544790000|2021-06-01 10:53:10|4999.27|4999.27|4999.7|4999.7|4999.7|4999.7|4999.27|4999.27|0
1622544810000|2021-06-01 10:53:30|4999.47|4999.47|4999.01|4999.01|4999.47|4999.47|4999.01|4999.01|0
1622544850000|2021-06-01 10:54:10|4998.77|4998.77|4998.48|4998.48|4998.77|4998.77|4998.48|4998.48|0
1622544860000|2021-06-01 10:54:20|4998.05|4998.05|4998.05|4998.05|4998.05|4998.05|4998.05|4998.05|0
1622544900000|2021-06-01 10:55:00|4997.31|4997.31|4996.39|4996.39|4997.31|4997.31|4996.39|4996.39|0
1622544910000|2021-06-01 10:55:10|4997.25|4997.25|4997.49|4997.49|4997.49|4997.49|4997.25|4997.25|0
1622544930000|2021-06-01 10:55:30|4997.6|4997.6|4997.71|4997.71|4997.71|4997.71|4997.6|4997.6|0
1622544940000|2021-06-01 10:55:40|4997.95|4997.95|4997.95|4997.95|4997.95|4997.95|4997.95|4997.95|0
1622544950000|2021-06-01 10:55:50|4998.19|4998.19|4998.83|4998.83|4998.86|4998.86|4998.19|4998.19|0
1622544960000|2021-06-01 10:56:00|4999.05|4999.05|4999.58|4999.58|4999.58|4999.58|4999.05|4999.05|0
1622544970000|2021-06-01 10:56:10|5000.06|5000.06|5000.38|5000.38|5000.38|5000.38|5000.06|5000.06|0
1622544980000|2021-06-01 10:56:20|5000.43|5000.43|5000.69|5000.69|5000.72|5000.72|5000.43|5000.43|0
1622544990000|2021-06-01 10:56:30|5000.93|5000.93|5001.89|5001.89|5001.89|5001.89|5000.93|5000.93|0
1622545010000|2021-06-01 10:56:50|5002.18|5002.18|5002.18|5002.18|5002.18|5002.18|5002.18|5002.18|0
1622545020000|2021-06-01 10:57:00|5002.39|5002.39|5002.85|5002.85|5002.85|5002.85|5002.39|5002.39|0
1622545030000|2021-06-01 10:57:10|5002.87|5002.87|5002.68|5002.68|5002.87|5002.87|5002.65|5002.65|0
1622545050000|2021-06-01 10:57:30|5002.97|5002.97|5003.43|5003.43|5003.43|5003.43|5002.97|5002.97|0
1622545070000|2021-06-01 10:57:50|5004.01|5004.01|5004.29|5004.29|5004.29|5004.29|5004.01|5004.01|0
1622545080000|2021-06-01 10:58:00|5004.97|5004.97|5006.51|5006.51|5006.51|5006.51|5004.97|5004.97|0
1622545090000|2021-06-01 10:58:10|5006.48|5006.48|5006.46|5006.46|5006.48|5006.48|5006.46|5006.46|0
1622545100000|2021-06-01 10:58:20|5005.41|5005.41|5005.41|5005.41|5005.41|5005.41|5005.41|5005.41|0
1622545110000|2021-06-01 10:58:30|5004.84|5004.84|5004.31|5004.31|5004.84|5004.84|5004.31|5004.31|0
1622545120000|2021-06-01 10:58:40|5005.36|5005.36|5005.35|5005.35|5005.36|5005.36|5005.33|5005.33|0
1622545130000|2021-06-01 10:58:50|5005.64|5005.64|5006.28|5006.28|5006.28|5006.28|5005.64|5005.64|0
1622545140000|2021-06-01 10:59:00|5006.76|5006.76|5006.76|5006.76|5006.76|5006.76|5006.76|5006.76|0
1622545160000|2021-06-01 10:59:20|5006.52|5006.52|5006|5006|5006.52|5006.52|5006|5006|0
1622545180000|2021-06-01 10:59:40|5005.56|5005.56|5005.11|5005.11|5005.56|5005.56|5005.11|5005.11|0
1622545190000|2021-06-01 10:59:50|5005.17|5005.17|5005.17|5005.17|5005.17|5005.17|5005.17|5005.17|0
1622545200000|2021-06-01 11:00:00|5005.39|5005.39|5005.87|5005.87|5005.87|5005.87|5005.39|5005.39|0
1622545210000|2021-06-01 11:00:10|5006.11|5006.11|5006.54|5006.54|5006.78|5006.78|5006.11|5006.11|0
1622545220000|2021-06-01 11:00:20|5006.83|5006.83|5007.36|5007.36|5007.88|5007.88|5006.83|5006.83|0
1622545230000|2021-06-01 11:00:30|5007.59|5007.59|5007.09|5007.09|5007.81|5007.81|5007.09|5007.09|0
1622545240000|2021-06-01 11:00:40|5006.88|5006.88|5007.36|5007.36|5007.36|5007.36|5006.88|5006.88|0
1622545250000|2021-06-01 11:00:50|5006.88|5006.88|5006.88|5006.88|5006.88|5006.88|5006.88|5006.88|0
1622545260000|2021-06-01 11:01:00|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|0
1622545270000|2021-06-01 11:01:10|5006.41|5006.41|5006.41|5006.41|5006.41|5006.41|5006.41|5006.41|0
1622545290000|2021-06-01 11:01:30|5005.83|5005.83|5005.83|5005.83|5005.83|5005.83|5005.83|5005.83|0
1622545300000|2021-06-01 11:01:40|5006.31|5006.31|5008.33|5008.33|5008.33|5008.33|5006.31|5006.31|0
1622545310000|2021-06-01 11:01:50|5008.57|5008.57|5008.78|5008.78|5009.02|5009.02|5008.57|5008.57|0
1622545320000|2021-06-01 11:02:00|5009.07|5009.07|5006.79|5006.79|5009.15|5009.15|5006.79|5006.79|0
1622545330000|2021-06-01 11:02:10|5007.08|5007.08|5007.37|5007.37|5007.37|5007.37|5007.08|5007.08|0
1622545340000|2021-06-01 11:02:20|5007.61|5007.61|5007.61|5007.61|5007.9|5007.9|5007.61|5007.61|0
1622545350000|2021-06-01 11:02:30|5007.63|5007.63|5007.38|5007.38|5007.64|5007.64|5007.11|5007.11|0
1622545360000|2021-06-01 11:02:40|5007.39|5007.39|5007.15|5007.15|5007.39|5007.39|5007.15|5007.15|0
1622545380000|2021-06-01 11:03:00|5006.72|5006.72|5006.43|5006.43|5006.72|5006.72|5006.43|5006.43|0
1622545410000|2021-06-01 11:03:30|5006.65|5006.65|5006.41|5006.41|5006.65|5006.65|5006.41|5006.41|0
1622545440000|2021-06-01 11:04:00|5006.43|5006.43|5006.71|5006.71|5006.71|5006.71|5006.43|5006.43|0
1622545460000|2021-06-01 11:04:20|5006.43|5006.43|5005.18|5005.18|5006.43|5006.43|5005.18|5005.18|0
1622545480000|2021-06-01 11:04:40|5005.39|5005.39|5004.12|5004.12|5005.61|5005.61|5004.12|5004.12|0
1622545510000|2021-06-01 11:05:10|5004.41|5004.41|5004.41|5004.41|5004.41|5004.41|5004.41|5004.41|0
1622545520000|2021-06-01 11:05:20|5004.38|5004.38|5004.38|5004.38|5004.38|5004.38|5004.38|5004.38|0
1622545540000|2021-06-01 11:05:40|5003.5|5003.5|5003.5|5003.5|5003.5|5003.5|5003.5|5003.5|0
1622545550000|2021-06-01 11:05:50|5002.99|5002.99|5004.38|5004.38|5004.38|5004.38|5002.99|5002.99|0
1622545560000|2021-06-01 11:06:00|5004.62|5004.62|5004.91|5004.91|5004.91|5004.91|5004.62|5004.62|0
1622545570000|2021-06-01 11:06:10|5005.15|5005.15|5005.15|5005.15|5005.15|5005.15|5005.15|5005.15|0
1622545580000|2021-06-01 11:06:20|5004.67|5004.67|5004.96|5004.96|5004.96|5004.96|5004.67|5004.67|0
1622545590000|2021-06-01 11:06:30|5004.67|5004.67|5004.67|5004.67|5004.67|5004.67|5004.67|5004.67|0
1622545600000|2021-06-01 11:06:40|5004.7|5004.7|5004.94|5004.94|5005.18|5005.18|5004.7|5004.7|0
1622545620000|2021-06-01 11:07:00|5005.18|5005.18|5005.18|5005.18|5005.18|5005.18|5005.18|5005.18|0
1622545630000|2021-06-01 11:07:10|5004.7|5004.7|5004.7|5004.7|5004.7|5004.7|5004.7|5004.7|0
1622545640000|2021-06-01 11:07:20|5004.94|5004.94|5004.94|5004.94|5005.18|5005.18|5004.94|5004.94|0
1622545650000|2021-06-01 11:07:30|5005.15|5005.15|5005.15|5005.15|5005.15|5005.15|5005.15|5005.15|0
1622545660000|2021-06-01 11:07:40|5004.72|5004.72|5003.83|5003.83|5004.72|5004.72|5003.83|5003.83|0
1622545680000|2021-06-01 11:08:00|5003.59|5003.59|5003.59|5003.59|5003.59|5003.59|5003.59|5003.59|0
1622545690000|2021-06-01 11:08:10|5003.88|5003.88|5003.88|5003.88|5003.88|5003.88|5003.88|5003.88|0
1622545700000|2021-06-01 11:08:20|5004.12|5004.12|5004.45|5004.45|5004.45|5004.45|5004.12|5004.12|0
1622545710000|2021-06-01 11:08:30|5004.46|5004.46|5004.15|5004.15|5004.48|5004.48|5004.15|5004.15|0
1622545720000|2021-06-01 11:08:40|5004.13|5004.13|5004.19|5004.19|5004.19|5004.19|5004.09|5004.09|0
1622545750000|2021-06-01 11:09:10|5004.48|5004.48|5004.72|5004.72|5004.72|5004.72|5004.48|5004.48|0
1622545760000|2021-06-01 11:09:20|5004.94|5004.94|5005.15|5005.15|5005.15|5005.15|5004.94|5004.94|0
1622545770000|2021-06-01 11:09:30|5004.94|5004.94|5005.05|5005.05|5005.15|5005.15|5004.94|5004.94|0
1622545780000|2021-06-01 11:09:40|5005.15|5005.15|5005.15|5005.15|5005.15|5005.15|5005.15|5005.15|0
1622545790000|2021-06-01 11:09:50|5005.05|5005.05|5007.22|5007.22|5007.22|5007.22|5005.05|5005.05|0
1622545800000|2021-06-01 11:10:00|5007.28|5007.28|5004.98|5004.98|5007.28|5007.28|5004.98|5004.98|0
1622545810000|2021-06-01 11:10:10|5003.27|5003.27|5003.49|5003.49|5003.49|5003.49|5002.8|5002.8|0
1622545820000|2021-06-01 11:10:20|5003.92|5003.92|5003.92|5003.92|5003.92|5003.92|5003.92|5003.92|0
1622545830000|2021-06-01 11:10:30|5003.25|5003.25|5003.25|5003.25|5003.25|5003.25|5003.25|5003.25|0
1622545840000|2021-06-01 11:10:40|5001.38|5001.38|5001.67|5001.67|5001.67|5001.67|5001.38|5001.38|0
1622545850000|2021-06-01 11:10:50|5001.96|5001.96|5001.92|5001.92|5001.96|5001.96|5001.92|5001.92|0
1622545870000|2021-06-01 11:11:10|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|5001.9|0
1622545880000|2021-06-01 11:11:20|5001.32|5001.32|4999.52|4999.52|5001.32|5001.32|4999.52|4999.52|0
1622545900000|2021-06-01 11:11:40|4999.23|4999.23|4999.23|4999.23|4999.23|4999.23|4999.23|4999.23|0
1622545910000|2021-06-01 11:11:50|4999.52|4999.52|4999.52|4999.52|4999.52|4999.52|4999.52|4999.52|0
1622545930000|2021-06-01 11:12:10|5000.1|5000.1|5000.1|5000.1|5000.1|5000.1|5000.1|5000.1|0
1622545950000|2021-06-01 11:12:30|5000.32|5000.32|4999.86|4999.86|5000.32|5000.32|4999.86|4999.86|0
1622545960000|2021-06-01 11:12:40|5000.15|5000.15|5000.73|5000.73|5001.02|5001.02|4999.86|4999.86|0
1622545970000|2021-06-01 11:12:50|5000.44|5000.44|5000.2|5000.2|5000.44|5000.44|5000.2|5000.2|0
1622545990000|2021-06-01 11:13:10|5000.97|5000.97|5000.91|5000.91|5000.97|5000.97|5000.68|5000.68|0
1622546020000|2021-06-01 11:13:40|5001.15|5001.15|5000.91|5000.91|5001.15|5001.15|5000.91|5000.91|0
1622546030000|2021-06-01 11:13:50|5001.2|5001.2|5001.49|5001.49|5001.49|5001.49|5001.2|5001.2|0
1622546040000|2021-06-01 11:14:00|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|5001.25|0
1622546070000|2021-06-01 11:14:30|5001.49|5001.49|5001.49|5001.49|5001.49|5001.49|5001.49|5001.49|0
1622546100000|2021-06-01 11:15:00|5001.78|5001.78|5002.01|5002.01|5002.01|5002.01|5001.78|5001.78|0
1622546110000|2021-06-01 11:15:10|5002.03|5002.03|5002.03|5002.03|5002.03|5002.03|5002.03|5002.03|0
1622546120000|2021-06-01 11:15:20|5002.27|5002.27|5002.61|5002.61|5002.85|5002.85|5002.27|5002.27|0
1622546130000|2021-06-01 11:15:30|5003.49|5003.49|5003.49|5003.49|5003.73|5003.73|5003.49|5003.49|0
1622546180000|2021-06-01 11:16:20|5002.39|5002.39|5001.93|5001.93|5002.39|5002.39|5001.93|5001.93|0
1622546190000|2021-06-01 11:16:30|5002.22|5002.22|5002.24|5002.24|5002.46|5002.46|5002.22|5002.22|0
1622546200000|2021-06-01 11:16:40|5001.96|5001.96|5001.96|5001.96|5001.96|5001.96|5001.96|5001.96|0
1622546210000|2021-06-01 11:16:50|5001.74|5001.74|5000.68|5000.68|5001.74|5001.74|5000.68|5000.68|0
1622546220000|2021-06-01 11:17:00|5000.4|5000.4|5000.4|5000.4|5000.4|5000.4|5000.4|5000.4|0
1622546230000|2021-06-01 11:17:10|5000.39|5000.39|5000.39|5000.39|5000.39|5000.39|5000.39|5000.39|0
1622546240000|2021-06-01 11:17:20|5000.35|5000.35|5000.35|5000.35|5000.35|5000.35|5000.35|5000.35|0
1622546250000|2021-06-01 11:17:30|4999.78|4999.78|5000.02|5000.02|5000.02|5000.02|4999.78|4999.78|0
1622546260000|2021-06-01 11:17:40|5000.23|5000.23|5001.57|5001.57|5001.57|5001.57|5000.23|5000.23|0
1622546270000|2021-06-01 11:17:50|5001.33|5001.33|5001.35|5001.35|5001.35|5001.35|5001.33|5001.33|0
1622546280000|2021-06-01 11:18:00|5001.13|5001.13|5000.84|5000.84|5001.13|5001.13|5000.84|5000.84|0
1622546300000|2021-06-01 11:18:20|5000.61|5000.61|5000.61|5000.61|5000.61|5000.61|5000.61|5000.61|0
1622546310000|2021-06-01 11:18:30|5000.03|5000.03|5000.03|5000.03|5000.03|5000.03|5000.03|5000.03|0
1622546320000|2021-06-01 11:18:40|5000.27|5000.27|5000.27|5000.27|5000.27|5000.27|5000.27|5000.27|0
1622546330000|2021-06-01 11:18:50|5000.25|5000.25|5001.12|5001.12|5001.12|5001.12|5000.25|5000.25|0
1622546340000|2021-06-01 11:19:00|5001.84|5001.84|5002.77|5002.77|5003.01|5003.01|5001.84|5001.84|0
1622546350000|2021-06-01 11:19:10|5002.48|5002.48|5002.48|5002.48|5002.48|5002.48|5002.48|5002.48|0
1622546360000|2021-06-01 11:19:20|5002.5|5002.5|5002.5|5002.5|5002.5|5002.5|5002.5|5002.5|0
1622546370000|2021-06-01 11:19:30|5002.26|5002.26|5002.26|5002.26|5002.26|5002.26|5002.26|5002.26|0
1622546380000|2021-06-01 11:19:40|5001.83|5001.83|5002.07|5002.07|5002.07|5002.07|5001.83|5001.83|0
1622546410000|2021-06-01 11:20:10|5002.03|5002.03|5001.49|5001.49|5002.03|5002.03|5001.49|5001.49|0
1622546420000|2021-06-01 11:20:20|5001.51|5001.51|5001.28|5001.28|5001.51|5001.51|5001.28|5001.28|0
1622546440000|2021-06-01 11:20:40|5001.75|5001.75|5001.75|5001.75|5001.75|5001.75|5001.75|5001.75|0
1622546470000|2021-06-01 11:21:10|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|5001.28|0
1622546500000|2021-06-01 11:21:40|5002.04|5002.04|5002.28|5002.28|5002.28|5002.28|5002.04|5002.04|0
1622546510000|2021-06-01 11:21:50|5002.26|5002.26|5002.26|5002.26|5002.26|5002.26|5002.26|5002.26|0
1622546520000|2021-06-01 11:22:00|5002.3|5002.3|5002.3|5002.3|5002.3|5002.3|5002.3|5002.3|0
1622546530000|2021-06-01 11:22:10|5002.27|5002.27|5002.26|5002.26|5002.27|5002.27|5002.26|5002.26|0
1622546550000|2021-06-01 11:22:30|5002.5|5002.5|5002.5|5002.5|5002.5|5002.5|5002.5|5002.5|0
1622546560000|2021-06-01 11:22:40|5002.26|5002.26|5002.26|5002.26|5002.26|5002.26|5002.26|5002.26|0
1622546570000|2021-06-01 11:22:50|5002.48|5002.48|5001.9|5001.9|5002.48|5002.48|5001.9|5001.9|0
1622546580000|2021-06-01 11:23:00|5001.23|5001.23|5000.92|5000.92|5001.23|5001.23|5000.7|5000.7|0
1622546590000|2021-06-01 11:23:10|5003.75|5003.75|5003.53|5003.53|5003.75|5003.75|5003.53|5003.53|0
1622546600000|2021-06-01 11:23:20|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|5003.56|0
1622546610000|2021-06-01 11:23:30|5003.27|5003.27|5003.03|5003.03|5003.27|5003.27|5003.03|5003.03|0
1622546630000|2021-06-01 11:23:50|5003.32|5003.32|5002.34|5002.34|5003.32|5003.32|5002.34|5002.34|0
1622546640000|2021-06-01 11:24:00|5002.58|5002.58|5002.8|5002.8|5002.8|5002.8|5002.58|5002.58|0
1622546670000|2021-06-01 11:24:30|5003.08|5003.08|5003.08|5003.08|5003.08|5003.08|5003.08|5003.08|0
1622546680000|2021-06-01 11:24:40|5003.04|5003.04|5003.02|5003.02|5003.04|5003.04|5003.02|5003.02|0
1622546690000|2021-06-01 11:24:50|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|5003.01|0
1622546710000|2021-06-01 11:25:10|5003.25|5003.25|5003.25|5003.25|5003.25|5003.25|5003.25|5003.25|0
1622546720000|2021-06-01 11:25:20|5003.54|5003.54|5003.1|5003.1|5003.54|5003.54|5003.1|5003.1|0
1622546740000|2021-06-01 11:25:40|5003.32|5003.32|5003.3|5003.3|5003.32|5003.32|5003.3|5003.3|0
1622546760000|2021-06-01 11:26:00|5003.59|5003.59|5003.35|5003.35|5003.59|5003.59|5003.35|5003.35|0
1622546780000|2021-06-01 11:26:20|5004.05|5004.05|5004.1|5004.1|5004.31|5004.31|5004.05|5004.05|0
1622546790000|2021-06-01 11:26:30|5003.64|5003.64|5003.3|5003.3|5003.64|5003.64|5002.54|5002.54|0
1622546850000|2021-06-01 11:27:30|5003.27|5003.27|5002.28|5002.28|5003.27|5003.27|5002.28|5002.28|0
1622546860000|2021-06-01 11:27:40|5002.04|5002.04|5001.25|5001.25|5002.04|5002.04|5001.25|5001.25|0
1622546880000|2021-06-01 11:28:00|5001.23|5001.23|5001.21|5001.21|5001.23|5001.23|5001.21|5001.21|0
1622546890000|2021-06-01 11:28:10|5001.79|5001.79|5002.04|5002.04|5002.08|5002.08|5001.79|5001.79|0
1622546900000|2021-06-01 11:28:20|5002.52|5002.52|5004.9|5004.9|5004.9|5004.9|5002.52|5002.52|0
1622546910000|2021-06-01 11:28:30|5005.12|5005.12|5004.99|5004.99|5005.12|5005.12|5004.99|5004.99|0
1622546920000|2021-06-01 11:28:40|5004.41|5004.41|5004.41|5004.41|5004.41|5004.41|5004.41|5004.41|0
1622546940000|2021-06-01 11:29:00|5004.13|5004.13|5003.69|5003.69|5004.13|5004.13|5003.69|5003.69|0
1622546950000|2021-06-01 11:29:10|5003.22|5003.22|5003.22|5003.22|5003.22|5003.22|5003.22|5003.22|0
1622546960000|2021-06-01 11:29:20|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|5003.45|0
1622546970000|2021-06-01 11:29:30|5003.93|5003.93|5005.43|5005.43|5005.43|5005.43|5003.93|5003.93|0
1622546980000|2021-06-01 11:29:40|5005.45|5005.45|5006.02|5006.02|5006.02|5006.02|5005.44|5005.44|0
1622546990000|2021-06-01 11:29:50|5006.45|5006.45|5006.22|5006.22|5006.98|5006.98|5005.97|5005.97|0
1622547030000|2021-06-01 11:30:30|5006.69|5006.69|5006.48|5006.48|5006.91|5006.91|5006.48|5006.48|0
1622547040000|2021-06-01 11:30:40|5006.77|5006.77|5006.77|5006.77|5006.77|5006.77|5006.77|5006.77|0
1622547050000|2021-06-01 11:30:50|5007.01|5007.01|5006.82|5006.82|5007.46|5007.46|5006.82|5006.82|0
1622547060000|2021-06-01 11:31:00|5006.59|5006.59|5006.67|5006.67|5006.67|5006.67|5006.35|5006.35|0
1622547080000|2021-06-01 11:31:20|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|0
1622547090000|2021-06-01 11:31:30|5006.48|5006.48|5006.91|5006.91|5006.94|5006.94|5006.48|5006.48|0
1622547100000|2021-06-01 11:31:40|5006.92|5006.92|5008.44|5008.44|5008.44|5008.44|5006.92|5006.92|0
1622547110000|2021-06-01 11:31:50|5008.65|5008.65|5009.69|5009.69|5009.69|5009.69|5008.65|5008.65|0
1622547120000|2021-06-01 11:32:00|5010.16|5010.16|5010.99|5010.99|5010.99|5010.99|5009.59|5009.59|0
1622547150000|2021-06-01 11:32:30|5010.75|5010.75|5010.75|5010.75|5010.75|5010.75|5010.73|5010.73|0
1622547210000|2021-06-01 11:33:30|5010.73|5010.73|5010.7|5010.7|5010.73|5010.73|5010.7|5010.7|0
1622547220000|2021-06-01 11:33:40|5010.99|5010.99|5010.99|5010.99|5010.99|5010.99|5010.99|5010.99|0
1622547230000|2021-06-01 11:33:50|5011.23|5011.23|5009.71|5009.71|5011.66|5011.66|5009.71|5009.71|0
1622547240000|2021-06-01 11:34:00|5009.95|5009.95|5010.45|5010.45|5010.45|5010.45|5009.95|5009.95|0
1622547250000|2021-06-01 11:34:10|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|5011.17|0
1622547260000|2021-06-01 11:34:20|5011.75|5011.75|5011.75|5011.75|5011.75|5011.75|5011.75|5011.75|0
1622547300000|2021-06-01 11:35:00|5012.03|5012.03|5012.32|5012.32|5012.32|5012.32|5012.03|5012.03|0
1622547310000|2021-06-01 11:35:10|5012.3|5012.3|5012.31|5012.31|5012.31|5012.31|5012.3|5012.3|0
1622547320000|2021-06-01 11:35:20|5012.79|5012.79|5012.79|5012.79|5012.79|5012.79|5012.79|5012.79|0
1622547350000|2021-06-01 11:35:50|5012.82|5012.82|5014.1|5014.1|5014.5|5014.5|5012.82|5012.82|0
1622547360000|2021-06-01 11:36:00|5014.39|5014.39|5013.96|5013.96|5014.39|5014.39|5013.96|5013.96|0
1622547370000|2021-06-01 11:36:10|5013.72|5013.72|5013.72|5013.72|5013.72|5013.72|5013.72|5013.72|0
1622547390000|2021-06-01 11:36:30|5013.43|5013.43|5013.43|5013.43|5013.43|5013.43|5013.43|5013.43|0
1622547420000|2021-06-01 11:37:00|5012.95|5012.95|5012.3|5012.3|5012.95|5012.95|5012.3|5012.3|0
1622547440000|2021-06-01 11:37:20|5012.52|5012.52|5012.81|5012.81|5012.81|5012.81|5012.52|5012.52|0
1622547480000|2021-06-01 11:38:00|5013.18|5013.18|5012.35|5012.35|5013.18|5013.18|5012.35|5012.35|0
1622547500000|2021-06-01 11:38:20|5012.14|5012.14|5012.14|5012.14|5012.14|5012.14|5012.14|5012.14|0
1622547510000|2021-06-01 11:38:30|5012.38|5012.38|5012.59|5012.59|5012.59|5012.59|5012.38|5012.38|0
1622547540000|2021-06-01 11:39:00|5012.54|5012.54|5010.8|5010.8|5012.54|5012.54|5010.51|5010.51|0
1622547570000|2021-06-01 11:39:30|5010.32|5010.32|5009.89|5009.89|5010.32|5010.32|5009.89|5009.89|0
1622547610000|2021-06-01 11:40:10|5009.65|5009.65|5009.65|5009.65|5009.65|5009.65|5009.65|5009.65|0
1622547620000|2021-06-01 11:40:20|5009.22|5009.22|5009.22|5009.22|5009.22|5009.22|5009.22|5009.22|0
1622547630000|2021-06-01 11:40:30|5008.64|5008.64|5008.93|5008.93|5008.93|5008.93|5008.64|5008.64|0
1622547660000|2021-06-01 11:41:00|5008.64|5008.64|5007.71|5007.71|5008.64|5008.64|5007.71|5007.71|0
1622547680000|2021-06-01 11:41:20|5008.4|5008.4|5008.4|5008.4|5008.4|5008.4|5008.4|5008.4|0
1622547690000|2021-06-01 11:41:30|5008.69|5008.69|5008.69|5008.69|5008.69|5008.69|5008.69|5008.69|0
1622547720000|2021-06-01 11:42:00|5008.98|5008.98|5009.8|5009.8|5009.8|5009.8|5008.98|5008.98|0
1622547740000|2021-06-01 11:42:20|5009.51|5009.51|5009.51|5009.51|5009.51|5009.51|5009.51|5009.51|0
1622547750000|2021-06-01 11:42:30|5009.75|5009.75|5010.52|5010.52|5010.52|5010.52|5009.75|5009.75|0
1622547760000|2021-06-01 11:42:40|5011.62|5011.62|5011.62|5011.62|5011.62|5011.62|5011.58|5011.58|0
1622547770000|2021-06-01 11:42:50|5011.84|5011.84|5012.12|5012.12|5012.12|5012.12|5011.84|5011.84|0
1622547780000|2021-06-01 11:43:00|5012.11|5012.11|5011.36|5011.36|5012.11|5012.11|5011.36|5011.36|0
1622547790000|2021-06-01 11:43:10|5011.64|5011.64|5011.07|5011.07|5011.64|5011.64|5011.07|5011.07|0
1622547820000|2021-06-01 11:43:40|5011.36|5011.36|5011.36|5011.36|5011.36|5011.36|5011.36|5011.36|0
1622547840000|2021-06-01 11:44:00|5011.34|5011.34|5011.38|5011.38|5011.38|5011.38|5011.34|5011.34|0
1622547850000|2021-06-01 11:44:10|5011.09|5011.09|5011.09|5011.09|5011.09|5011.09|5011.09|5011.09|0
1622547860000|2021-06-01 11:44:20|5011.66|5011.66|5011.9|5011.9|5011.9|5011.9|5011.66|5011.66|0
1622547870000|2021-06-01 11:44:30|5012.57|5012.57|5012.57|5012.57|5012.57|5012.57|5012.57|5012.57|0
1622547880000|2021-06-01 11:44:40|5012.29|5012.29|5011.83|5011.83|5012.29|5012.29|5011.83|5011.83|0
1622547890000|2021-06-01 11:44:50|5011.59|5011.59|5011.83|5011.83|5011.83|5011.83|5011.59|5011.59|0
1622547900000|2021-06-01 11:45:00|5012.48|5012.48|5012.72|5012.72|5012.72|5012.72|5012.48|5012.48|0
1622547920000|2021-06-01 11:45:20|5013.01|5013.01|5013.01|5013.01|5013.01|5013.01|5013.01|5013.01|0
1622547940000|2021-06-01 11:45:40|5012.79|5012.79|5012.79|5012.79|5012.79|5012.79|5012.79|5012.79|0
1622547950000|2021-06-01 11:45:50|5012.77|5012.77|5012.77|5012.77|5012.77|5012.77|5012.77|5012.77|0
1622547970000|2021-06-01 11:46:10|5012.3|5012.3|5012.3|5012.3|5012.3|5012.3|5012.3|5012.3|0
1622547980000|2021-06-01 11:46:20|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|5011.86|0
1622548000000|2021-06-01 11:46:40|5011.43|5011.43|5011.43|5011.43|5011.43|5011.43|5011.43|5011.43|0
1622548010000|2021-06-01 11:46:50|5011.14|5011.14|5010.93|5010.93|5011.14|5011.14|5010.93|5010.93|0
1622548020000|2021-06-01 11:47:00|5011.14|5011.14|5011.14|5011.14|5011.14|5011.14|5011.14|5011.14|0
1622548030000|2021-06-01 11:47:10|5011.1|5011.1|5011.1|5011.1|5011.1|5011.1|5011.1|5011.1|0
1622548060000|2021-06-01 11:47:40|5010.89|5010.89|5009.21|5009.21|5010.89|5010.89|5009.21|5009.21|0
1622548080000|2021-06-01 11:48:00|5009|5009|5007.2|5007.2|5009|5009|5007.2|5007.2|0
1622548090000|2021-06-01 11:48:10|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|0
1622548120000|2021-06-01 11:48:40|5007.27|5007.27|5007|5007|5007.27|5007.27|5006.78|5006.78|0
1622548130000|2021-06-01 11:48:50|5007.45|5007.45|5007.74|5007.74|5007.74|5007.74|5007.45|5007.45|0
1622548160000|2021-06-01 11:49:20|5007.5|5007.5|5007.47|5007.47|5007.5|5007.5|5007.47|5007.47|0
1622548180000|2021-06-01 11:49:40|5008.16|5008.16|5008.16|5008.16|5008.38|5008.38|5007.95|5007.95|0
1622548220000|2021-06-01 11:50:20|5008.13|5008.13|5008.13|5008.13|5008.13|5008.13|5008.13|5008.13|0
1622548230000|2021-06-01 11:50:30|5008.12|5008.12|5008.44|5008.44|5008.44|5008.44|5008.12|5008.12|0
1622548240000|2021-06-01 11:50:40|5008.42|5008.42|5008.38|5008.38|5008.42|5008.42|5008.27|5008.27|0
1622548250000|2021-06-01 11:50:50|5008.27|5008.27|5008.38|5008.38|5008.38|5008.38|5008.27|5008.27|0
1622548260000|2021-06-01 11:51:00|5008.67|5008.67|5008.88|5008.88|5008.88|5008.88|5008.67|5008.67|0
1622548270000|2021-06-01 11:51:10|5008.67|5008.67|5007.85|5007.85|5008.67|5008.67|5007.85|5007.85|0
1622548280000|2021-06-01 11:51:20|5008.09|5008.09|5008.09|5008.09|5008.09|5008.09|5008.09|5008.09|0
1622548290000|2021-06-01 11:51:30|5008.33|5008.33|5008.76|5008.76|5008.76|5008.76|5008.33|5008.33|0
1622548310000|2021-06-01 11:51:50|5009.34|5009.34|5009.34|5009.34|5009.34|5009.34|5009.34|5009.34|0
1622548320000|2021-06-01 11:52:00|5009.63|5009.63|5009.2|5009.2|5009.63|5009.63|5009.2|5009.2|0
1622548350000|2021-06-01 11:52:30|5008.69|5008.69|5007.45|5007.45|5008.69|5008.69|5007.21|5007.21|0
1622548380000|2021-06-01 11:53:00|5007.74|5007.74|5008.02|5008.02|5008.02|5008.02|5007.74|5007.74|0
1622548390000|2021-06-01 11:53:10|5008.5|5008.5|5008.5|5008.5|5008.5|5008.5|5008.5|5008.5|0
1622548410000|2021-06-01 11:53:30|5008.72|5008.72|5008.72|5008.72|5008.72|5008.72|5008.72|5008.72|0
1622548440000|2021-06-01 11:54:00|5009.3|5009.3|5008.72|5008.72|5009.3|5009.3|5008.72|5008.72|0
1622548450000|2021-06-01 11:54:10|5008.43|5008.43|5008.43|5008.43|5008.43|5008.43|5008.43|5008.43|0
1622548460000|2021-06-01 11:54:20|5008.14|5008.14|5008.14|5008.14|5008.14|5008.14|5008.14|5008.14|0
1622548490000|2021-06-01 11:54:50|5007.9|5007.9|5007.9|5007.9|5007.9|5007.9|5007.9|5007.9|0
1622548500000|2021-06-01 11:55:00|5007.93|5007.93|5007.25|5007.25|5007.93|5007.93|5007.25|5007.25|0
1622548530000|2021-06-01 11:55:30|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|5007.49|0
1622548580000|2021-06-01 11:56:20|5007.28|5007.28|5006.8|5006.8|5007.28|5007.28|5006.8|5006.8|0
1622548590000|2021-06-01 11:56:30|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|5005.93|0
1622548600000|2021-06-01 11:56:40|5005.9|5005.9|5005.89|5005.89|5005.9|5005.9|5005.89|5005.89|0
1622548610000|2021-06-01 11:56:50|5006.13|5006.13|5006.13|5006.13|5006.13|5006.13|5006.13|5006.13|0
1622548620000|2021-06-01 11:57:00|5005.89|5005.89|5005.89|5005.89|5005.89|5005.89|5005.89|5005.89|0
1622548630000|2021-06-01 11:57:10|5005.88|5005.88|5006.16|5006.16|5006.16|5006.16|5005.88|5005.88|0
1622548640000|2021-06-01 11:57:20|5006.4|5006.4|5006.12|5006.12|5006.4|5006.4|5006.12|5006.12|0
1622548650000|2021-06-01 11:57:30|5005.83|5005.83|5005.83|5005.83|5005.83|5005.83|5005.83|5005.83|0
1622548660000|2021-06-01 11:57:40|5005.59|5005.59|5005.59|5005.59|5005.59|5005.59|5005.59|5005.59|0
1622548670000|2021-06-01 11:57:50|5005.83|5005.83|5006.04|5006.04|5006.04|5006.04|5005.83|5005.83|0
1622548690000|2021-06-01 11:58:10|5006.33|5006.33|5005.75|5005.75|5006.33|5006.33|5005.75|5005.75|0
1622548730000|2021-06-01 11:58:50|5006.04|5006.04|5006.09|5006.09|5006.09|5006.09|5005.8|5005.8|0
1622548750000|2021-06-01 11:59:10|5005.88|5005.88|5006.07|5006.07|5006.07|5006.07|5005.83|5005.83|0
1622548780000|2021-06-01 11:59:40|5006.06|5006.06|5006.03|5006.03|5006.06|5006.06|5006.03|5006.03|0
1622548790000|2021-06-01 11:59:50|5005.99|5005.99|5005.99|5005.99|5005.99|5005.99|5005.99|5005.99|0
1622548800000|2021-06-01 12:00:00|5005.76|5005.76|5004.03|5004.03|5005.76|5005.76|5004.03|5004.03|0
1622548810000|2021-06-01 12:00:10|5004.01|5004.01|5004.25|5004.25|5004.25|5004.25|5004.01|5004.01|0
1622548840000|2021-06-01 12:00:40|5004.78|5004.78|5004.99|5004.99|5004.99|5004.99|5004.78|5004.78|0
1622548850000|2021-06-01 12:00:50|5005.23|5005.23|5005.23|5005.23|5005.23|5005.23|5005.23|5005.23|0
1622548860000|2021-06-01 12:01:00|5004.99|5004.99|5006.38|5006.38|5006.38|5006.38|5004.75|5004.75|0
1622548870000|2021-06-01 12:01:10|5006.59|5006.59|5006.59|5006.59|5006.81|5006.81|5006.59|5006.59|0
1622548890000|2021-06-01 12:01:30|5006.65|5006.65|5007.13|5007.13|5007.13|5007.13|5006.63|5006.63|0
1622548920000|2021-06-01 12:02:00|5007.85|5007.85|5009.4|5009.4|5009.4|5009.4|5007.85|5007.85|0
1622548960000|2021-06-01 12:02:40|5009.5|5009.5|5009.75|5009.75|5009.75|5009.75|5009.5|5009.5|0
1622548980000|2021-06-01 12:03:00|5009.51|5009.51|5009.3|5009.3|5009.51|5009.51|5009.3|5009.3|0
1622549060000|2021-06-01 12:04:20|5009.54|5009.54|5009.54|5009.54|5009.54|5009.54|5009.54|5009.54|0
1622549070000|2021-06-01 12:04:30|5009.32|5009.32|5008.29|5008.29|5009.32|5009.32|5008.29|5008.29|0
1622549080000|2021-06-01 12:04:40|5007.57|5007.57|5007.59|5007.59|5007.81|5007.81|5007.57|5007.57|0
1622549090000|2021-06-01 12:04:50|5007.38|5007.38|5007.38|5007.38|5007.38|5007.38|5007.38|5007.38|0
1622549100000|2021-06-01 12:05:00|5007.36|5007.36|5007.38|5007.38|5007.38|5007.38|5007.36|5007.36|0
1622549120000|2021-06-01 12:05:20|5007.37|5007.37|5007.46|5007.46|5007.46|5007.46|5007.37|5007.37|0
1622549130000|2021-06-01 12:05:30|5006.55|5006.55|5006.26|5006.26|5006.55|5006.55|5006.26|5006.26|0
1622549140000|2021-06-01 12:05:40|5006.47|5006.47|5006.47|5006.47|5006.47|5006.47|5006.47|5006.47|0
1622549160000|2021-06-01 12:06:00|5006.53|5006.53|5006.55|5006.55|5006.55|5006.55|5006.32|5006.32|0
1622549170000|2021-06-01 12:06:10|5006.52|5006.52|5006.08|5006.08|5006.54|5006.54|5006.08|5006.08|0
1622549180000|2021-06-01 12:06:20|5005.87|5005.87|5005.88|5005.88|5005.88|5005.88|5005.87|5005.87|0
1622549190000|2021-06-01 12:06:30|5005.87|5005.87|5006.1|5006.1|5006.1|5006.1|5005.86|5005.86|0
1622549200000|2021-06-01 12:06:40|5006.08|5006.08|5006.51|5006.51|5006.51|5006.51|5006.08|5006.08|0
1622549210000|2021-06-01 12:06:50|5006.8|5006.8|5006.8|5006.8|5006.8|5006.8|5006.8|5006.8|0
1622549230000|2021-06-01 12:07:10|5006.09|5006.09|5005.89|5005.89|5006.09|5006.09|5005.89|5005.89|0
1622549240000|2021-06-01 12:07:20|5006.13|5006.13|5006.13|5006.13|5006.13|5006.13|5006.13|5006.13|0
1622549270000|2021-06-01 12:07:50|5006.37|5006.37|5006.37|5006.37|5006.37|5006.37|5006.37|5006.37|0
1622549280000|2021-06-01 12:08:00|5006.8|5006.8|5006.8|5006.8|5006.8|5006.8|5006.8|5006.8|0
1622549330000|2021-06-01 12:08:50|5006.56|5006.56|5006.56|5006.56|5006.56|5006.56|5006.56|5006.56|0
1622549360000|2021-06-01 12:09:20|5006.85|5006.85|5007.09|5007.09|5007.09|5007.09|5006.85|5006.85|0
1622549390000|2021-06-01 12:09:50|5007.13|5007.13|5007.23|5007.23|5007.23|5007.23|5007.13|5007.13|0
1622549400000|2021-06-01 12:10:00|5007.21|5007.21|5007.2|5007.2|5007.49|5007.49|5007.2|5007.2|0
1622549430000|2021-06-01 12:10:30|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|0
1622549440000|2021-06-01 12:10:40|5007.27|5007.27|5007.28|5007.28|5007.28|5007.28|5007.26|5007.26|0
1622549450000|2021-06-01 12:10:50|5007.27|5007.27|5007.56|5007.56|5007.56|5007.56|5007.27|5007.27|0
1622549460000|2021-06-01 12:11:00|5007.57|5007.57|5007.58|5007.58|5007.58|5007.58|5007.57|5007.57|0
1622549470000|2021-06-01 12:11:10|5007.61|5007.61|5007.65|5007.65|5007.65|5007.65|5007.59|5007.59|0
1622549480000|2021-06-01 12:11:20|5007.67|5007.67|5007.67|5007.67|5007.67|5007.67|5007.67|5007.67|0
1622549500000|2021-06-01 12:11:40|5007.66|5007.66|5007.35|5007.35|5007.66|5007.66|5007.35|5007.35|0
1622549510000|2021-06-01 12:11:50|5007.33|5007.33|5007.15|5007.15|5007.33|5007.33|5007.15|5007.15|0
1622549530000|2021-06-01 12:12:10|5007.18|5007.18|5007.2|5007.2|5007.2|5007.2|5007.18|5007.18|0
1622549540000|2021-06-01 12:12:20|5007.22|5007.22|5007.22|5007.22|5007.22|5007.22|5007.22|5007.22|0
1622549580000|2021-06-01 12:13:00|5007.5|5007.5|5007.5|5007.5|5007.5|5007.5|5007.5|5007.5|0
1622549590000|2021-06-01 12:13:10|5007.03|5007.03|5006.36|5006.36|5007.03|5007.03|5006.36|5006.36|0
1622549600000|2021-06-01 12:13:20|5005.85|5005.85|5005.11|5005.11|5005.85|5005.85|5005.08|5005.08|0
1622549620000|2021-06-01 12:13:40|5004.87|5004.87|5005.11|5005.11|5005.11|5005.11|5004.87|5004.87|0
1622549630000|2021-06-01 12:13:50|5005.35|5005.35|5005.09|5005.09|5005.35|5005.35|5005.09|5005.09|0
1622549670000|2021-06-01 12:14:30|5005.31|5005.31|5005.31|5005.31|5005.31|5005.31|5005.31|5005.31|0
1622549680000|2021-06-01 12:14:40|5005.09|5005.09|5004.8|5004.8|5005.09|5005.09|5004.8|5004.8|0
1622549690000|2021-06-01 12:14:50|5005.09|5005.09|5005.09|5005.09|5005.09|5005.09|5005.09|5005.09|0
1622549700000|2021-06-01 12:15:00|5005.38|5005.38|5005.38|5005.38|5005.38|5005.38|5005.38|5005.38|0
1622549710000|2021-06-01 12:15:10|5005.6|5005.6|5005.6|5005.6|5005.6|5005.6|5005.6|5005.6|0
1622549720000|2021-06-01 12:15:20|5005.88|5005.88|5005.88|5005.88|5005.99|5005.99|5005.88|5005.88|0
1622549740000|2021-06-01 12:15:40|5005.6|5005.6|5005.6|5005.6|5005.6|5005.6|5005.6|5005.6|0
1622549760000|2021-06-01 12:16:00|5005.12|5005.12|5004.83|5004.83|5005.12|5005.12|5004.83|5004.83|0
1622549790000|2021-06-01 12:16:30|5004.79|5004.79|5004.79|5004.79|5004.79|5004.79|5004.79|5004.79|0
1622549820000|2021-06-01 12:17:00|5005.08|5005.08|5005.66|5005.66|5005.71|5005.71|5005.08|5005.08|0
1622549830000|2021-06-01 12:17:10|5005.87|5005.87|5006.35|5006.35|5006.35|5006.35|5005.87|5005.87|0
1622549840000|2021-06-01 12:17:20|5006.59|5006.59|5006.48|5006.48|5006.59|5006.59|5006.48|5006.48|0
1622549870000|2021-06-01 12:17:50|5006.77|5006.77|5007.38|5007.38|5007.38|5007.38|5006.77|5006.77|0
1622549890000|2021-06-01 12:18:10|5007.4|5007.4|5007.4|5007.4|5007.4|5007.4|5007.4|5007.4|0
1622549900000|2021-06-01 12:18:20|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|0
1622549920000|2021-06-01 12:18:40|5007.49|5007.49|5007.97|5007.97|5007.97|5007.97|5007.49|5007.49|0
1622549930000|2021-06-01 12:18:50|5008.55|5008.55|5008.08|5008.08|5008.55|5008.55|5007.98|5007.98|0
1622549940000|2021-06-01 12:19:00|5008.11|5008.11|5008.68|5008.68|5008.68|5008.68|5008.11|5008.11|0
1622549950000|2021-06-01 12:19:10|5008.9|5008.9|5008.9|5008.9|5008.9|5008.9|5008.9|5008.9|0
1622549960000|2021-06-01 12:19:20|5009.14|5009.14|5009.07|5009.07|5009.14|5009.14|5009.07|5009.07|0
1622549970000|2021-06-01 12:19:30|5009.05|5009.05|5008.81|5008.81|5009.05|5009.05|5008.81|5008.81|0
1622549980000|2021-06-01 12:19:40|5008.59|5008.59|5008.14|5008.14|5008.59|5008.59|5008.14|5008.14|0
1622549990000|2021-06-01 12:19:50|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|5008.15|0
1622550020000|2021-06-01 12:20:20|5008.39|5008.39|5008.39|5008.39|5008.39|5008.39|5008.39|5008.39|0
1622550030000|2021-06-01 12:20:30|5008.45|5008.45|5008.45|5008.45|5008.45|5008.45|5008.45|5008.45|0
1622550040000|2021-06-01 12:20:40|5008.67|5008.67|5008.67|5008.67|5008.67|5008.67|5008.67|5008.67|0
1622550080000|2021-06-01 12:21:20|5008.69|5008.69|5008.4|5008.4|5008.69|5008.69|5008.4|5008.4|0
1622550090000|2021-06-01 12:21:30|5008.43|5008.43|5008.5|5008.5|5008.5|5008.5|5008.43|5008.43|0
1622550100000|2021-06-01 12:21:40|5008.53|5008.53|5008.75|5008.75|5008.82|5008.82|5008.53|5008.53|0
1622550120000|2021-06-01 12:22:00|5008.79|5008.79|5008.79|5008.79|5008.79|5008.79|5008.79|5008.79|0
1622550130000|2021-06-01 12:22:10|5009.08|5009.08|5009.37|5009.37|5009.37|5009.37|5009.08|5009.08|0
1622550150000|2021-06-01 12:22:30|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|5009.31|0
1622550170000|2021-06-01 12:22:50|5009.09|5009.09|5008.86|5008.86|5009.09|5009.09|5008.86|5008.86|0
1622550180000|2021-06-01 12:23:00|5009.09|5009.09|5009.31|5009.31|5009.31|5009.31|5009.09|5009.09|0
1622550190000|2021-06-01 12:23:10|5009.29|5009.29|5009.34|5009.34|5009.34|5009.34|5009.29|5009.29|0
1622550210000|2021-06-01 12:23:30|5009.57|5009.57|5009.57|5009.57|5009.57|5009.57|5009.57|5009.57|0
1622550250000|2021-06-01 12:24:10|5009.6|5009.6|5009.57|5009.57|5009.6|5009.6|5009.57|5009.57|0
1622550260000|2021-06-01 12:24:20|5009.29|5009.29|5010.02|5010.02|5010.02|5010.02|5009|5009|0
1622550270000|2021-06-01 12:24:30|5010.26|5010.26|5011.08|5011.08|5011.08|5011.08|5010.26|5010.26|0
1622550280000|2021-06-01 12:24:40|5011.12|5011.12|5011.05|5011.05|5011.12|5011.12|5011.05|5011.05|0
1622550290000|2021-06-01 12:24:50|5011.51|5011.51|5011.27|5011.27|5011.51|5011.51|5011.27|5011.27|0
1622550300000|2021-06-01 12:25:00|5011.26|5011.26|5011.28|5011.28|5011.28|5011.28|5011.26|5011.26|0
1622550310000|2021-06-01 12:25:10|5011.85|5011.85|5011.85|5011.85|5011.85|5011.85|5011.85|5011.85|0
1622550320000|2021-06-01 12:25:20|5011.64|5011.64|5010.89|5010.89|5011.64|5011.64|5010.65|5010.65|0
1622550330000|2021-06-01 12:25:30|5011.11|5011.11|5011.16|5011.16|5011.16|5011.16|5011.11|5011.11|0
1622550340000|2021-06-01 12:25:40|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|5011.37|0
1622550350000|2021-06-01 12:25:50|5011.85|5011.85|5011.86|5011.86|5011.86|5011.86|5011.85|5011.85|0
1622550370000|2021-06-01 12:26:10|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|5012.15|0
1622550380000|2021-06-01 12:26:20|5012.14|5012.14|5012.43|5012.43|5012.43|5012.43|5012.14|5012.14|0
1622550390000|2021-06-01 12:26:30|5012.41|5012.41|5012.7|5012.7|5012.7|5012.7|5012.41|5012.41|0
1622550400000|2021-06-01 12:26:40|5012.41|5012.41|5010.95|5010.95|5012.41|5012.41|5010.95|5010.95|0
1622550420000|2021-06-01 12:27:00|5010.74|5010.74|5010.16|5010.16|5010.74|5010.74|5010.16|5010.16|0
1622550430000|2021-06-01 12:27:10|5010.45|5010.45|5010.69|5010.69|5010.69|5010.69|5010.45|5010.45|0
1622550440000|2021-06-01 12:27:20|5010.93|5010.93|5010.93|5010.93|5010.93|5010.93|5010.93|5010.93|0
1622550450000|2021-06-01 12:27:30|5010.69|5010.69|5011.16|5011.16|5011.16|5011.16|5010.69|5010.69|0
1622550460000|2021-06-01 12:27:40|5011.6|5011.6|5011.6|5011.6|5011.6|5011.6|5011.6|5011.6|0
1622550510000|2021-06-01 12:28:30|5011.36|5011.36|5011.36|5011.36|5011.36|5011.36|5011.36|5011.36|0
1622550540000|2021-06-01 12:29:00|5011.14|5011.14|5011.14|5011.14|5011.14|5011.14|5011.14|5011.14|0
1622550570000|2021-06-01 12:29:30|5011.16|5011.16|5011.14|5011.14|5011.16|5011.16|5011.14|5011.14|0
1622550580000|2021-06-01 12:29:40|5011.16|5011.16|5011.16|5011.16|5011.16|5011.16|5011.16|5011.16|0
1622550590000|2021-06-01 12:29:50|5011.45|5011.45|5012.86|5012.86|5012.86|5012.86|5011.16|5011.16|0
1622550610000|2021-06-01 12:30:10|5012.65|5012.65|5012.41|5012.41|5012.65|5012.65|5012.41|5012.41|0
1622550620000|2021-06-01 12:30:20|5012.42|5012.42|5012.42|5012.42|5012.42|5012.42|5012.42|5012.42|0
1622550630000|2021-06-01 12:30:30|5012.71|5012.71|5012.71|5012.71|5012.71|5012.71|5012.71|5012.71|0
1622550640000|2021-06-01 12:30:40|5012.47|5012.47|5012.47|5012.47|5012.47|5012.47|5012.47|5012.47|0
1622550670000|2021-06-01 12:31:10|5012.76|5012.76|5012.76|5012.76|5012.76|5012.76|5012.76|5012.76|0
1622550680000|2021-06-01 12:31:20|5013.05|5013.05|5013.8|5013.8|5013.8|5013.8|5013.05|5013.05|0
1622550700000|2021-06-01 12:31:40|5013.51|5013.51|5013.51|5013.51|5013.51|5013.51|5013.51|5013.51|0
1622550730000|2021-06-01 12:32:10|5013.27|5013.27|5011.78|5011.78|5013.27|5013.27|5011.78|5011.78|0
1622550740000|2021-06-01 12:32:20|5012.07|5012.07|5012.07|5012.07|5012.07|5012.07|5012.07|5012.07|0
1622550750000|2021-06-01 12:32:30|5012.2|5012.2|5012.2|5012.2|5012.2|5012.2|5012.2|5012.2|0
1622550760000|2021-06-01 12:32:40|5012.23|5012.23|5012.48|5012.48|5012.48|5012.48|5012.23|5012.23|0
1622550780000|2021-06-01 12:33:00|5012.51|5012.51|5012.51|5012.51|5012.51|5012.51|5012.51|5012.51|0
1622550790000|2021-06-01 12:33:10|5012.53|5012.53|5012.53|5012.53|5012.53|5012.53|5012.53|5012.53|0
1622550800000|2021-06-01 12:33:20|5012.24|5012.24|5012.24|5012.24|5012.24|5012.24|5012.24|5012.24|0
1622550830000|2021-06-01 12:33:50|5012.48|5012.48|5012.54|5012.54|5012.54|5012.54|5012.47|5012.47|0
1622550860000|2021-06-01 12:34:20|5012.3|5012.3|5012.47|5012.47|5012.5|5012.5|5012.3|5012.3|0
1622550870000|2021-06-01 12:34:30|5012.43|5012.43|5012.65|5012.65|5012.65|5012.65|5012.43|5012.43|0
1622550880000|2021-06-01 12:34:40|5012.36|5012.36|5012.36|5012.36|5012.36|5012.36|5012.36|5012.36|0
1622550890000|2021-06-01 12:34:50|5012.07|5012.07|5011.83|5011.83|5012.07|5012.07|5011.83|5011.83|0
1622550900000|2021-06-01 12:35:00|5011.62|5011.62|5011.61|5011.61|5011.62|5011.62|5011.61|5011.61|0
1622550910000|2021-06-01 12:35:10|5011.9|5011.9|5011.87|5011.87|5011.9|5011.9|5011.87|5011.87|0
1622550920000|2021-06-01 12:35:20|5011.01|5011.01|5011|5011|5011.01|5011.01|5011|5011|0
1622550930000|2021-06-01 12:35:30|5010.99|5010.99|5010.95|5010.95|5010.99|5010.99|5010.95|5010.95|0
1622550940000|2021-06-01 12:35:40|5011.53|5011.53|5011.53|5011.53|5011.53|5011.53|5011.53|5011.53|0
1622550980000|2021-06-01 12:36:20|5011.54|5011.54|5011.54|5011.54|5011.54|5011.54|5011.54|5011.54|0
1622550990000|2021-06-01 12:36:30|5011.56|5011.56|5011.5|5011.5|5011.56|5011.56|5011.5|5011.5|0
1622551000000|2021-06-01 12:36:40|5011.74|5011.74|5011.03|5011.03|5011.74|5011.74|5011.03|5011.03|0
1622551010000|2021-06-01 12:36:50|5010.55|5010.55|5010.53|5010.53|5010.57|5010.57|5010.53|5010.53|0
1622551020000|2021-06-01 12:37:00|5010.75|5010.75|5010.99|5010.99|5011.2|5011.2|5010.64|5010.64|0
1622551030000|2021-06-01 12:37:10|5010.95|5010.95|5010.95|5010.95|5010.95|5010.95|5010.95|5010.95|0
1622551040000|2021-06-01 12:37:20|5011.07|5011.07|5010.82|5010.82|5011.07|5011.07|5010.82|5010.82|0
1622551050000|2021-06-01 12:37:30|5010.9|5010.9|5010.88|5010.88|5011.11|5011.11|5010.88|5010.88|0
1622551060000|2021-06-01 12:37:40|5010.86|5010.86|5010.96|5010.96|5010.96|5010.96|5010.86|5010.86|0
1622551070000|2021-06-01 12:37:50|5010.39|5010.39|5010.1|5010.1|5010.39|5010.39|5010.1|5010.1|0
1622551080000|2021-06-01 12:38:00|5010.13|5010.13|5009.89|5009.89|5010.13|5010.13|5009.89|5009.89|0
1622551090000|2021-06-01 12:38:10|5010.47|5010.47|5010.47|5010.47|5010.47|5010.47|5010.47|5010.47|0
1622551110000|2021-06-01 12:38:30|5010.18|5010.18|5010.18|5010.18|5010.18|5010.18|5010.18|5010.18|0
1622551120000|2021-06-01 12:38:40|5009.89|5009.89|5009.89|5009.89|5009.89|5009.89|5009.89|5009.89|0
1622551130000|2021-06-01 12:38:50|5009.67|5009.67|5009.34|5009.34|5009.67|5009.67|5009.34|5009.34|0
1622551140000|2021-06-01 12:39:00|5009.33|5009.33|5009.44|5009.44|5009.48|5009.48|5009.23|5009.23|0
1622551150000|2021-06-01 12:39:10|5009.46|5009.46|5009.42|5009.42|5009.46|5009.46|5009.42|5009.42|0
1622551170000|2021-06-01 12:39:30|5009.45|5009.45|5009.38|5009.38|5009.45|5009.45|5009.16|5009.16|0
1622551180000|2021-06-01 12:39:40|5009.09|5009.09|5009.11|5009.11|5009.38|5009.38|5008.87|5008.87|0
1622551200000|2021-06-01 12:40:00|5009.4|5009.4|5009.13|5009.13|5009.41|5009.41|5009.13|5009.13|0
1622551220000|2021-06-01 12:40:20|5009.7|5009.7|5009.95|5009.95|5009.99|5009.99|5009.7|5009.7|0
1622551260000|2021-06-01 12:41:00|5009.66|5009.66|5009.66|5009.66|5009.66|5009.66|5009.66|5009.66|0
1622551300000|2021-06-01 12:41:40|5009.42|5009.42|5008.85|5008.85|5009.42|5009.42|5008.85|5008.85|0
1622551310000|2021-06-01 12:41:50|5008.84|5008.84|5008.84|5008.84|5008.84|5008.84|5008.84|5008.84|0
1622551320000|2021-06-01 12:42:00|5008.55|5008.55|5008.84|5008.84|5008.84|5008.84|5008.55|5008.55|0
1622551330000|2021-06-01 12:42:10|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|5009.29|0
1622551360000|2021-06-01 12:42:40|5009.25|5009.25|5008.66|5008.66|5009.25|5009.25|5008.66|5008.66|0
1622551380000|2021-06-01 12:43:00|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|5008.42|0
1622551400000|2021-06-01 12:43:20|5008.2|5008.2|5008.25|5008.25|5008.27|5008.27|5008.2|5008.2|0
1622551410000|2021-06-01 12:43:30|5008.24|5008.24|5008.24|5008.24|5008.24|5008.24|5008.24|5008.24|0
1622551420000|2021-06-01 12:43:40|5008.46|5008.46|5008.46|5008.46|5008.46|5008.46|5008.46|5008.46|0
1622551430000|2021-06-01 12:43:50|5008.24|5008.24|5008.24|5008.24|5008.46|5008.46|5008|5008|0
1622551440000|2021-06-01 12:44:00|5007.95|5007.95|5007.95|5007.95|5007.95|5007.95|5007.95|5007.95|0
1622551460000|2021-06-01 12:44:20|5007.71|5007.71|5007.95|5007.95|5007.95|5007.95|5007.71|5007.71|0
1622551470000|2021-06-01 12:44:30|5008.7|5008.7|5008.88|5008.88|5008.88|5008.88|5008.59|5008.59|0
1622551480000|2021-06-01 12:44:40|5008.86|5008.86|5008.75|5008.75|5008.97|5008.97|5008.75|5008.75|0
1622551490000|2021-06-01 12:44:50|5008.25|5008.25|5007.77|5007.77|5008.25|5008.25|5007.77|5007.77|0
1622551500000|2021-06-01 12:45:00|5007.79|5007.79|5007.83|5007.83|5007.83|5007.83|5007.79|5007.79|0
1622551520000|2021-06-01 12:45:20|5007.9|5007.9|5007.5|5007.5|5007.9|5007.9|5007.5|5007.5|0
1622551540000|2021-06-01 12:45:40|5007.21|5007.21|5007.21|5007.21|5007.21|5007.21|5007.21|5007.21|0
1622551550000|2021-06-01 12:45:50|5006.71|5006.71|5006.76|5006.76|5006.76|5006.76|5006.47|5006.47|0
1622551580000|2021-06-01 12:46:20|5006.83|5006.83|5006.84|5006.84|5006.84|5006.84|5006.83|5006.83|0
1622551590000|2021-06-01 12:46:30|5007.32|5007.32|5007.32|5007.32|5007.32|5007.32|5007.32|5007.32|0
1622551620000|2021-06-01 12:47:00|5007.03|5007.03|5007.32|5007.32|5007.32|5007.32|5007.03|5007.03|0
1622551640000|2021-06-01 12:47:20|5007.03|5007.03|5007.03|5007.03|5007.03|5007.03|5007.03|5007.03|0
1622551650000|2021-06-01 12:47:30|5007.32|5007.32|5007.32|5007.32|5007.32|5007.32|5007.32|5007.32|0
1622551660000|2021-06-01 12:47:40|5007.08|5007.08|5007.54|5007.54|5007.54|5007.54|5007.08|5007.08|0
1622551670000|2021-06-01 12:47:50|5007.25|5007.25|5007.25|5007.25|5007.25|5007.25|5006.96|5006.96|0
1622551680000|2021-06-01 12:48:00|5007.54|5007.54|5007.86|5007.86|5007.86|5007.86|5007.54|5007.54|0
1622551690000|2021-06-01 12:48:10|5007.64|5007.64|5007.64|5007.64|5007.64|5007.64|5007.64|5007.64|0
1622551720000|2021-06-01 12:48:40|5007.88|5007.88|5008.39|5008.39|5008.39|5008.39|5007.88|5007.88|0
1622551730000|2021-06-01 12:48:50|5008.44|5008.44|5008.38|5008.38|5008.44|5008.44|5008.38|5008.38|0
1622551740000|2021-06-01 12:49:00|5008.44|5008.44|5008.38|5008.38|5008.44|5008.44|5008.34|5008.34|0
1622551750000|2021-06-01 12:49:10|5007.92|5007.92|5007.18|5007.18|5007.92|5007.92|5007.18|5007.18|0
1622551760000|2021-06-01 12:49:20|5006.89|5006.89|5006.89|5006.89|5006.89|5006.89|5006.89|5006.89|0
1622551770000|2021-06-01 12:49:30|5006.44|5006.44|5006.44|5006.44|5006.44|5006.44|5006.44|5006.44|0
1622551780000|2021-06-01 12:49:40|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|5006.45|0
1622551790000|2021-06-01 12:49:50|5007.03|5007.03|5007.03|5007.03|5007.03|5007.03|5007.03|5007.03|0
1622551800000|2021-06-01 12:50:00|5007.27|5007.27|5007.27|5007.27|5007.27|5007.27|5007.27|5007.27|0
1622551810000|2021-06-01 12:50:10|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|0
1622551820000|2021-06-01 12:50:20|5007.05|5007.05|5007.26|5007.26|5007.26|5007.26|5007.05|5007.05|0
1622551830000|2021-06-01 12:50:30|5007.33|5007.33|5007.31|5007.31|5007.33|5007.33|5007.28|5007.28|0
1622551840000|2021-06-01 12:50:40|5007.3|5007.3|5007.28|5007.28|5007.3|5007.3|5007.28|5007.28|0
1622551850000|2021-06-01 12:50:50|5007.04|5007.04|5007.28|5007.28|5007.28|5007.28|5007.04|5007.04|0
1622551860000|2021-06-01 12:51:00|5007.33|5007.33|5007.39|5007.39|5007.39|5007.39|5007.33|5007.33|0
1622551870000|2021-06-01 12:51:10|5007.37|5007.37|5007.61|5007.61|5007.61|5007.61|5007.37|5007.37|0
1622551910000|2021-06-01 12:51:50|5007.13|5007.13|5007.13|5007.13|5007.13|5007.13|5007.13|5007.13|0
1622551930000|2021-06-01 12:52:10|5007.15|5007.15|5007.15|5007.15|5007.15|5007.15|5007.15|5007.15|0
1622551940000|2021-06-01 12:52:20|5007.39|5007.39|5007.85|5007.85|5007.85|5007.85|5007.39|5007.39|0
1622551970000|2021-06-01 12:52:50|5007.56|5007.56|5007.73|5007.73|5007.75|5007.75|5007.56|5007.56|0
1622551980000|2021-06-01 12:53:00|5007.72|5007.72|5007.77|5007.77|5007.8|5007.8|5007.72|5007.72|0
1622551990000|2021-06-01 12:53:10|5007.82|5007.82|5007.82|5007.82|5007.82|5007.82|5007.82|5007.82|0
1622552010000|2021-06-01 12:53:30|5008.11|5008.11|5008.11|5008.11|5008.11|5008.11|5007.82|5007.82|0
1622552020000|2021-06-01 12:53:40|5007.82|5007.82|5007.82|5007.82|5007.82|5007.82|5007.82|5007.82|0
1622552030000|2021-06-01 12:53:50|5007.77|5007.77|5007.71|5007.71|5007.8|5007.8|5007.71|5007.71|0
1622552040000|2021-06-01 12:54:00|5008|5008|5007.95|5007.95|5008.01|5008.01|5007.95|5007.95|0
1622552060000|2021-06-01 12:54:20|5007.71|5007.71|5006.51|5006.51|5007.71|5007.71|5006.51|5006.51|0
1622552070000|2021-06-01 12:54:30|5006.75|5006.75|5006.75|5006.75|5006.75|5006.75|5006.75|5006.75|0
1622552080000|2021-06-01 12:54:40|5006.71|5006.71|5006.71|5006.71|5006.71|5006.71|5006.71|5006.71|0
1622552090000|2021-06-01 12:54:50|5006.76|5006.76|5006.77|5006.77|5006.8|5006.8|5006.69|5006.69|0
1622552100000|2021-06-01 12:55:00|5006.73|5006.73|5006.73|5006.73|5006.73|5006.73|5006.73|5006.73|0
1622552130000|2021-06-01 12:55:30|5007.01|5007.01|5007.01|5007.01|5007.01|5007.01|5007.01|5007.01|0
1622552140000|2021-06-01 12:55:40|5007.23|5007.23|5007.94|5007.94|5007.97|5007.97|5007.23|5007.23|0
1622552150000|2021-06-01 12:55:50|5007.96|5007.96|5007.9|5007.9|5007.96|5007.96|5007.9|5007.9|0
1622552170000|2021-06-01 12:56:10|5008.04|5008.04|5008.04|5008.04|5008.04|5008.04|5008.04|5008.04|0
1622552200000|2021-06-01 12:56:40|5008.05|5008.05|5008.08|5008.08|5008.08|5008.08|5008.05|5008.05|0
1622552210000|2021-06-01 12:56:50|5008.32|5008.32|5008.32|5008.32|5008.32|5008.32|5008.32|5008.32|0
1622552220000|2021-06-01 12:57:00|5008.3|5008.3|5008.07|5008.07|5008.3|5008.3|5008.07|5008.07|0
1622552230000|2021-06-01 12:57:10|5007.85|5007.85|5007.85|5007.85|5007.85|5007.85|5007.85|5007.85|0
1622552240000|2021-06-01 12:57:20|5008.07|5008.07|5008.3|5008.3|5008.3|5008.3|5008.07|5008.07|0
1622552250000|2021-06-01 12:57:30|5008.31|5008.31|5008.24|5008.24|5008.31|5008.31|5008.24|5008.24|0
1622552260000|2021-06-01 12:57:40|5008.69|5008.69|5008.24|5008.24|5008.69|5008.69|5008.24|5008.24|0
1622552270000|2021-06-01 12:57:50|5007.5|5007.5|5007.04|5007.04|5007.5|5007.5|5007.04|5007.04|0
1622552280000|2021-06-01 12:58:00|5007.28|5007.28|5007.52|5007.52|5007.81|5007.81|5007.28|5007.28|0
1622552290000|2021-06-01 12:58:10|5007.5|5007.5|5007.5|5007.5|5007.5|5007.5|5007.5|5007.5|0
1622552310000|2021-06-01 12:58:30|5007.72|5007.72|5007.48|5007.48|5007.72|5007.72|5007.48|5007.48|0
1622552320000|2021-06-01 12:58:40|5007.77|5007.77|5007.77|5007.77|5007.77|5007.77|5007.77|5007.77|0
1622552350000|2021-06-01 12:59:10|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|5007.48|0
1622552370000|2021-06-01 12:59:30|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|0
1622552390000|2021-06-01 12:59:50|5007.28|5007.28|5007.28|5007.28|5007.28|5007.28|5007.28|5007.28|0
1622552400000|2021-06-01 13:00:00|5007.57|5007.57|5008.22|5008.22|5008.22|5008.22|5007.57|5007.57|0
1622552420000|2021-06-01 13:00:20|5008.51|5008.51|5008.8|5008.8|5008.8|5008.8|5008.51|5008.51|0
1622552430000|2021-06-01 13:00:30|5009.09|5009.09|5009.09|5009.09|5009.09|5009.09|5009.09|5009.09|0
1622552450000|2021-06-01 13:00:50|5008.8|5008.8|5008.8|5008.8|5008.8|5008.8|5008.8|5008.8|0
1622552460000|2021-06-01 13:01:00|5009.28|5009.28|5009.04|5009.04|5009.28|5009.28|5009.04|5009.04|0
1622552470000|2021-06-01 13:01:10|5008.75|5008.75|5008.53|5008.53|5008.75|5008.75|5008.53|5008.53|0
1622552480000|2021-06-01 13:01:20|5008.82|5008.82|5008.82|5008.82|5008.82|5008.82|5008.82|5008.82|0
1622552510000|2021-06-01 13:01:50|5008.08|5008.08|5008.08|5008.08|5008.08|5008.08|5007.79|5007.79|0
1622552520000|2021-06-01 13:02:00|5008.37|5008.37|5008.58|5008.58|5008.8|5008.8|5008.37|5008.37|0
1622552530000|2021-06-01 13:02:10|5008.82|5008.82|5008.82|5008.82|5009.11|5009.11|5008.82|5008.82|0
1622552540000|2021-06-01 13:02:20|5009.04|5009.04|5009.49|5009.49|5009.49|5009.49|5009.04|5009.04|0
1622552550000|2021-06-01 13:02:30|5009.28|5009.28|5009.28|5009.28|5009.28|5009.28|5009.28|5009.28|0
1622552560000|2021-06-01 13:02:40|5008.99|5008.99|5008.7|5008.7|5008.99|5008.99|5008.7|5008.7|0
1622552580000|2021-06-01 13:03:00|5008.46|5008.46|5008.46|5008.46|5008.46|5008.46|5008.46|5008.46|0
1622552590000|2021-06-01 13:03:10|5008.75|5008.75|5008.29|5008.29|5008.75|5008.75|5008.29|5008.29|0
1622552620000|2021-06-01 13:03:40|5008.05|5008.05|5008.29|5008.29|5008.29|5008.29|5008.05|5008.05|0
1622552640000|2021-06-01 13:04:00|5008|5008|5007.04|5007.04|5008|5008|5007.04|5007.04|0
1622552650000|2021-06-01 13:04:10|5007.33|5007.33|5006.88|5006.88|5007.33|5007.33|5006.88|5006.88|0
1622552660000|2021-06-01 13:04:20|5006.59|5006.59|5006.01|5006.01|5006.59|5006.59|5006.01|5006.01|0
1622552700000|2021-06-01 13:05:00|5005.98|5005.98|5006|5006|5006|5006|5005.98|5005.98|0
1622552710000|2021-06-01 13:05:10|5005.71|5005.71|5005.98|5005.98|5005.98|5005.98|5005.69|5005.69|0
1622552720000|2021-06-01 13:05:20|5006.2|5006.2|5006.2|5006.2|5006.2|5006.2|5006.2|5006.2|0
1622552730000|2021-06-01 13:05:30|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|0
1622552740000|2021-06-01 13:05:40|5006.2|5006.2|5007.8|5007.8|5007.85|5007.85|5006.2|5006.2|0
1622552750000|2021-06-01 13:05:50|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|5008.28|0
1622552760000|2021-06-01 13:06:00|5008.5|5008.5|5008.04|5008.04|5008.5|5008.5|5008.04|5008.04|0
1622552770000|2021-06-01 13:06:10|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|5007.83|0
1622552780000|2021-06-01 13:06:20|5008.26|5008.26|5009.98|5009.98|5009.98|5009.98|5008.04|5008.04|0
1622552790000|2021-06-01 13:06:30|5010.67|5010.67|5011.52|5011.52|5011.52|5011.52|5010.67|5010.67|0
1622552800000|2021-06-01 13:06:40|5011.04|5011.04|5011.04|5011.04|5011.04|5011.04|5011.04|5011.04|0
1622552810000|2021-06-01 13:06:50|5011.02|5011.02|5011.48|5011.48|5011.48|5011.48|5011.02|5011.02|0
1622552820000|2021-06-01 13:07:00|5011.49|5011.49|5011.49|5011.49|5011.49|5011.49|5011.49|5011.49|0
1622552830000|2021-06-01 13:07:10|5011.2|5011.2|5011.16|5011.16|5011.23|5011.23|5011.16|5011.16|0
1622552840000|2021-06-01 13:07:20|5011.4|5011.4|5010.46|5010.46|5011.66|5011.66|5010.46|5010.46|0
1622552850000|2021-06-01 13:07:30|5010.24|5010.24|5010.24|5010.24|5010.24|5010.24|5010.24|5010.24|0
1622552870000|2021-06-01 13:07:50|5010|5010|5009.81|5009.81|5010|5010|5009.57|5009.57|0
1622552880000|2021-06-01 13:08:00|5009.79|5009.79|5009.79|5009.79|5009.79|5009.79|5009.79|5009.79|0
1622552890000|2021-06-01 13:08:10|5009.75|5009.75|5008.48|5008.48|5009.75|5009.75|5008.48|5008.48|0
1622552900000|2021-06-01 13:08:20|5008.5|5008.5|5009.55|5009.55|5009.58|5009.58|5008.5|5008.5|0
1622552910000|2021-06-01 13:08:30|5009.26|5009.26|5008.97|5008.97|5009.26|5009.26|5008.97|5008.97|0
1622552920000|2021-06-01 13:08:40|5008.54|5008.54|5008.54|5008.54|5008.54|5008.54|5008.54|5008.54|0
1622552930000|2021-06-01 13:08:50|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|5008.49|0
1622552940000|2021-06-01 13:09:00|5008.25|5008.25|5008.01|5008.01|5008.25|5008.25|5008.01|5008.01|0
1622552950000|2021-06-01 13:09:10|5007.48|5007.48|5007.7|5007.7|5007.7|5007.7|5007.48|5007.48|0
1622552960000|2021-06-01 13:09:20|5007.72|5007.72|5007.72|5007.72|5007.72|5007.72|5007.72|5007.72|0
1622552970000|2021-06-01 13:09:30|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|5007.96|0
1622552980000|2021-06-01 13:09:40|5007.74|5007.74|5007.05|5007.05|5007.74|5007.74|5007.05|5007.05|0
1622552990000|2021-06-01 13:09:50|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|5007.26|0
1622553000000|2021-06-01 13:10:00|5007.25|5007.25|5007.72|5007.72|5007.72|5007.72|5007.25|5007.25|0
1622553020000|2021-06-01 13:10:20|5006.96|5006.96|5006.96|5006.96|5006.96|5006.96|5006.96|5006.96|0
1622553040000|2021-06-01 13:10:40|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|5006.29|0
1622553050000|2021-06-01 13:10:50|5006.25|5006.25|5006.52|5006.52|5006.54|5006.54|5006.23|5006.23|0
1622553060000|2021-06-01 13:11:00|5006.54|5006.54|5006.54|5006.54|5006.54|5006.54|5006.54|5006.54|0
1622553070000|2021-06-01 13:11:10|5006.52|5006.52|5006.54|5006.54|5006.54|5006.54|5006.52|5006.52|0
1622553080000|2021-06-01 13:11:20|5006.52|5006.52|5006.52|5006.52|5006.52|5006.52|5006.52|5006.52|0
1622553090000|2021-06-01 13:11:30|5006.81|5006.81|5006.52|5006.52|5006.81|5006.81|5006.52|5006.52|0
1622553100000|2021-06-01 13:11:40|5006.28|5006.28|5005.85|5005.85|5006.28|5006.28|5005.85|5005.85|0
1622553120000|2021-06-01 13:12:00|5005.27|5005.27|5005.61|5005.61|5005.61|5005.61|5005.27|5005.27|0
1622553130000|2021-06-01 13:12:10|5005.6|5005.6|5005.16|5005.16|5005.89|5005.89|5005.16|5005.16|0
1622553140000|2021-06-01 13:12:20|5004.95|5004.95|5004.71|5004.71|5004.95|5004.95|5004.71|5004.71|0
1622553150000|2021-06-01 13:12:30|5005|5005|5005.45|5005.45|5005.45|5005.45|5005|5005|0
1622553160000|2021-06-01 13:12:40|5005.69|5005.69|5005.69|5005.69|5005.69|5005.69|5005.69|5005.69|0
1622553170000|2021-06-01 13:12:50|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|5005.98|0
1622553180000|2021-06-01 13:13:00|5006|5006|5006.02|5006.02|5006.02|5006.02|5006|5006|0
1622553200000|2021-06-01 13:13:20|5006.31|5006.31|5006.02|5006.02|5006.31|5006.31|5006.02|5006.02|0
1622553250000|2021-06-01 13:14:10|5005.78|5005.78|5005.78|5005.78|5005.78|5005.78|5005.78|5005.78|0
1622553270000|2021-06-01 13:14:30|5005.57|5005.57|5005.28|5005.28|5005.57|5005.57|5005.28|5005.28|0
1622553280000|2021-06-01 13:14:40|5005.57|5005.57|5005.28|5005.28|5005.57|5005.57|5005.28|5005.28|0
1622553300000|2021-06-01 13:15:00|5005.04|5005.04|5005.08|5005.08|5005.08|5005.08|5005.04|5005.04|0
1622553310000|2021-06-01 13:15:10|5005.04|5005.04|5004.78|5004.78|5005.04|5005.04|5004.78|5004.78|0
1622553320000|2021-06-01 13:15:20|5005.07|5005.07|5005.07|5005.07|5005.07|5005.07|5005.07|5005.07|0
1622553330000|2021-06-01 13:15:30|5004.85|5004.85|5004.85|5004.85|5004.85|5004.85|5004.85|5004.85|0
1622553340000|2021-06-01 13:15:40|5004.64|5004.64|5004.64|5004.64|5004.64|5004.64|5004.64|5004.64|0
1622553350000|2021-06-01 13:15:50|5004.35|5004.35|5004.35|5004.35|5004.35|5004.35|5004.35|5004.35|0
1622553370000|2021-06-01 13:16:10|5004.32|5004.32|5004.03|5004.03|5004.32|5004.32|5004.03|5004.03|0
1622553380000|2021-06-01 13:16:20|5003.55|5003.55|5003.55|5003.55|5003.55|5003.55|5003.55|5003.55|0
1622553410000|2021-06-01 13:16:50|5003.53|5003.53|5003.53|5003.53|5003.53|5003.53|5003.53|5003.53|0
1622553430000|2021-06-01 13:17:10|5002.79|5002.79|5003.05|5003.05|5003.08|5003.08|5002.79|5002.79|0
1622553450000|2021-06-01 13:17:30|5002.99|5002.99|5003.73|5003.73|5003.73|5003.73|5002.99|5002.99|0
1622553460000|2021-06-01 13:17:40|5003.71|5003.71|5003.95|5003.95|5003.95|5003.95|5003.71|5003.71|0
1622553470000|2021-06-01 13:17:50|5004.24|5004.24|5004.24|5004.24|5004.24|5004.24|5004.24|5004.24|0
1622553480000|2021-06-01 13:18:00|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|5004.23|0
1622553500000|2021-06-01 13:18:20|5004.19|5004.19|5004.19|5004.19|5004.19|5004.19|5004.19|5004.19|0
1622553520000|2021-06-01 13:18:40|5003.98|5003.98|5003.23|5003.23|5003.98|5003.98|5003.23|5003.23|0
1622553530000|2021-06-01 13:18:50|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|5003.47|0
1622553540000|2021-06-01 13:19:00|5003.48|5003.48|5003.45|5003.45|5003.48|5003.48|5003.4|5003.4|0
1622553550000|2021-06-01 13:19:10|5004.03|5004.03|5004.03|5004.03|5004.03|5004.03|5004.03|5004.03|0
1622553560000|2021-06-01 13:19:20|5004.24|5004.24|5004.68|5004.68|5004.68|5004.68|5004.24|5004.24|0
1622553580000|2021-06-01 13:19:40|5004.44|5004.44|5004.44|5004.44|5004.44|5004.44|5004.44|5004.44|0
1622553600000|2021-06-01 13:20:00|5004.2|5004.2|5004.2|5004.2|5004.2|5004.2|5004.2|5004.2|0
1622553630000|2021-06-01 13:20:30|5004.24|5004.24|5003.66|5003.66|5004.24|5004.24|5003.66|5003.66|0
1622553640000|2021-06-01 13:20:40|5003.01|5003.01|5002.72|5002.72|5003.01|5003.01|5002.72|5002.72|0
1622553650000|2021-06-01 13:20:50|5002.48|5002.48|5002.48|5002.48|5002.48|5002.48|5002.48|5002.48|0
1622553680000|2021-06-01 13:21:20|5002.03|5002.03|5002.03|5002.03|5002.03|5002.03|5002.03|5002.03|0
1622553690000|2021-06-01 13:21:30|5001.74|5001.74|5001.59|5001.59|5001.74|5001.74|5001.59|5001.59|0
1622553700000|2021-06-01 13:21:40|5001.3|5001.3|5001.38|5001.38|5001.38|5001.38|5001.09|5001.09|0
1622553720000|2021-06-01 13:22:00|5001.67|5001.67|5001.38|5001.38|5001.67|5001.67|5001.38|5001.38|0
1622553730000|2021-06-01 13:22:10|5001.09|5001.09|5001.08|5001.08|5001.09|5001.09|5001.08|5001.08|0
1622553740000|2021-06-01 13:22:20|5000.79|5000.79|5000.79|5000.79|5000.79|5000.79|5000.79|5000.79|0
1622553750000|2021-06-01 13:22:30|5000.77|5000.77|5001.05|5001.05|5001.06|5001.06|5000.77|5000.77|0
1622553760000|2021-06-01 13:22:40|5001.03|5001.03|5001.03|5001.03|5001.03|5001.03|5001.03|5001.03|0
1622553770000|2021-06-01 13:22:50|5001.06|5001.06|5000.55|5000.55|5001.06|5001.06|5000.55|5000.55|0
1622553780000|2021-06-01 13:23:00|5000.57|5000.57|5000.81|5000.81|5000.81|5000.81|5000.57|5000.57|0
1622553800000|2021-06-01 13:23:20|5001.1|5001.1|5000.52|5000.52|5001.1|5001.1|5000.52|5000.52|0
1622553810000|2021-06-01 13:23:30|5000.81|5000.81|5000.81|5000.81|5000.81|5000.81|5000.81|5000.81|0
1622553820000|2021-06-01 13:23:40|5000.57|5000.57|4999.37|4999.37|5000.57|5000.57|4999.37|4999.37|0
1622553830000|2021-06-01 13:23:50|4999.66|4999.66|4999.66|4999.66|4999.66|4999.66|4999.66|4999.66|0
1622553840000|2021-06-01 13:24:00|4999.44|4999.44|4998.41|4998.41|4999.44|4999.44|4998.41|4998.41|0
1622553850000|2021-06-01 13:24:10|4998.48|4998.48|4998.41|4998.41|4998.48|4998.48|4998.41|4998.41|0
1622553860000|2021-06-01 13:24:20|4998.2|4998.2|4997.69|4997.69|4998.2|4998.2|4997.69|4997.69|0
1622553870000|2021-06-01 13:24:30|4997.47|4997.47|4994.92|4994.92|4997.47|4997.47|4994.63|4994.63|0
1622553880000|2021-06-01 13:24:40|4994.27|4994.27|4993.79|4993.79|4994.27|4994.27|4993.58|4993.58|0
1622553890000|2021-06-01 13:24:50|4993.58|4993.58|4992.47|4992.47|4993.58|4993.58|4992.47|4992.47|0
1622553900000|2021-06-01 13:25:00|4992.25|4992.25|4992.01|4992.01|4992.25|4992.25|4992.01|4992.01|0
1622553910000|2021-06-01 13:25:10|4991.99|4991.99|4992.8|4992.8|4992.8|4992.8|4991.98|4991.98|0
1622553920000|2021-06-01 13:25:20|4992.76|4992.76|4992.22|4992.22|4992.76|4992.76|4992.18|4992.18|0
1622553940000|2021-06-01 13:25:40|4992.33|4992.33|4993.76|4993.76|4993.78|4993.78|4992.33|4992.33|0
1622553950000|2021-06-01 13:25:50|4994|4994|4994|4994|4994|4994|4994|4994|0
1622553960000|2021-06-01 13:26:00|4993.47|4993.47|4993.02|4993.02|4993.47|4993.47|4992.78|4992.78|0
1622553970000|2021-06-01 13:26:10|4992.8|4992.8|4991.82|4991.82|4992.8|4992.8|4991.82|4991.82|0
1622553980000|2021-06-01 13:26:20|4992.1|4992.1|4992.34|4992.34|4992.34|4992.34|4992.1|4992.1|0
1622553990000|2021-06-01 13:26:30|4992.63|4992.63|4992.63|4992.63|4992.63|4992.63|4992.63|4992.63|0
1622554010000|2021-06-01 13:26:50|4992.42|4992.42|4992.63|4992.63|4992.63|4992.63|4992.42|4992.42|0
1622554020000|2021-06-01 13:27:00|4993.5|4993.5|4993.28|4993.28|4993.72|4993.72|4993.28|4993.28|0
1622554030000|2021-06-01 13:27:10|4993.52|4993.52|4995.19|4995.19|4995.19|4995.19|4993.52|4993.52|0
1622554040000|2021-06-01 13:27:20|4995.21|4995.21|4995.2|4995.2|4995.21|4995.21|4995.2|4995.2|0
1622554070000|2021-06-01 13:27:50|4995.09|4995.09|4995.2|4995.2|4995.2|4995.2|4995.09|4995.09|0
1622554080000|2021-06-01 13:28:00|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|4994.98|0
1622554090000|2021-06-01 13:28:10|4994.94|4994.94|4994.36|4994.36|4994.94|4994.94|4994.36|4994.36|0
1622554100000|2021-06-01 13:28:20|4994.39|4994.39|4994.39|4994.39|4994.39|4994.39|4994.39|4994.39|0
1622554110000|2021-06-01 13:28:30|4994.68|4994.68|4994.97|4994.97|4994.97|4994.97|4994.68|4994.68|0
1622554120000|2021-06-01 13:28:40|4995.42|4995.42|4995.18|4995.18|4995.42|4995.42|4995.17|4995.17|0
1622554130000|2021-06-01 13:28:50|4994.75|4994.75|4994.51|4994.51|4994.75|4994.75|4994.51|4994.51|0
1622554140000|2021-06-01 13:29:00|4994.8|4994.8|4994.8|4994.8|4994.8|4994.8|4994.8|4994.8|0
1622554160000|2021-06-01 13:29:20|4994.78|4994.78|4994.8|4994.8|4994.8|4994.8|4994.78|4994.78|0
1622554180000|2021-06-01 13:29:40|4995.04|4995.04|4994.27|4994.27|4995.04|4995.04|4994.27|4994.27|0
1622554190000|2021-06-01 13:29:50|4994.56|4994.56|5000.04|5000.04|5000.04|5000.04|4994.56|4994.56|0
1622554200000|2021-06-01 13:30:00|5000.79|5000.79|5003.48|5003.48|5006.02|5006.02|5000.57|5000.57|0
1622554210000|2021-06-01 13:30:10|5003.95|5003.95|5003.84|5003.84|5004.53|5004.53|5003.48|5003.48|0
1622554220000|2021-06-01 13:30:20|5004.08|5004.08|5006.67|5006.67|5006.67|5006.67|5003.45|5003.45|0
1622554230000|2021-06-01 13:30:30|5006.24|5006.24|5012.51|5012.51|5012.51|5012.51|5006.24|5006.24|0
1622554240000|2021-06-01 13:30:40|5012.73|5012.73|5012.86|5012.86|5012.93|5012.93|5010.09|5010.09|0
1622554250000|2021-06-01 13:30:50|5012.66|5012.66|5013.5|5013.5|5013.5|5013.5|5011.6|5011.6|0
1622554260000|2021-06-01 13:31:00|5013.21|5013.21|5014.7|5014.7|5014.7|5014.7|5012.68|5012.68|0
1622554270000|2021-06-01 13:31:10|5014.12|5014.12|5015.08|5015.08|5015.37|5015.37|5013.45|5013.45|0
1622554280000|2021-06-01 13:31:20|5015.89|5015.89|5015.91|5015.91|5016.2|5016.2|5015.89|5015.89|0
1622554290000|2021-06-01 13:31:30|5016.15|5016.15|5016.89|5016.89|5016.89|5016.89|5015.78|5015.78|0
1622554300000|2021-06-01 13:31:40|5016.6|5016.6|5016.21|5016.21|5017.11|5017.11|5016.18|5016.18|0
1622554310000|2021-06-01 13:31:50|5015.97|5015.97|5015.87|5015.87|5015.97|5015.97|5015.15|5015.15|0
1622554320000|2021-06-01 13:32:00|5015.58|5015.58|5017.69|5017.69|5018.58|5018.58|5015.58|5015.58|0
1622554330000|2021-06-01 13:32:10|5017.45|5017.45|5015.94|5015.94|5017.45|5017.45|5015.94|5015.94|0
1622554340000|2021-06-01 13:32:20|5015.65|5015.65|5017.57|5017.57|5018.15|5018.15|5015.65|5015.65|0
1622554350000|2021-06-01 13:32:30|5018.15|5018.15|5021.43|5021.43|5021.43|5021.43|5018.15|5018.15|0
1622554360000|2021-06-01 13:32:40|5021.72|5021.72|5024.55|5024.55|5024.55|5024.55|5021.43|5021.43|0
1622554370000|2021-06-01 13:32:50|5024.11|5024.11|5025.15|5025.15|5026.26|5026.26|5023.87|5023.87|0
1622554380000|2021-06-01 13:33:00|5024.94|5024.94|5023.93|5023.93|5024.94|5024.94|5023.48|5023.48|0
1622554390000|2021-06-01 13:33:10|5024.22|5024.22|5024.12|5024.12|5025.28|5025.28|5024.12|5024.12|0
1622554400000|2021-06-01 13:33:20|5024.41|5024.41|5025.92|5025.92|5025.92|5025.92|5024.41|5024.41|0
1622554410000|2021-06-01 13:33:30|5025.35|5025.35|5024.48|5024.48|5025.35|5025.35|5024.48|5024.48|0
1622554420000|2021-06-01 13:33:40|5024.19|5024.19|5023.95|5023.95|5024.43|5024.43|5023.85|5023.85|0
1622554430000|2021-06-01 13:33:50|5022.87|5022.87|5021.65|5021.65|5022.87|5022.87|5021.65|5021.65|0
1622554440000|2021-06-01 13:34:00|5021.43|5021.43|5018.23|5018.23|5021.43|5021.43|5018.02|5018.02|0
1622554450000|2021-06-01 13:34:10|5018.45|5018.45|5019.04|5019.04|5019.04|5019.04|5018.21|5018.21|0
1622554460000|2021-06-01 13:34:20|5019.05|5019.05|5026.64|5026.64|5027.35|5027.35|5019.05|5019.05|0
1622554470000|2021-06-01 13:34:30|5026.67|5026.67|5025.93|5025.93|5026.91|5026.91|5025.93|5025.93|0
1622554480000|2021-06-01 13:34:40|5025.35|5025.35|5025.39|5025.39|5025.89|5025.89|5025.35|5025.35|0
1622554490000|2021-06-01 13:34:50|5025.33|5025.33|5026.65|5026.65|5026.67|5026.67|5025.12|5025.12|0
1622554500000|2021-06-01 13:35:00|5026.36|5026.36|5027.11|5027.11|5027.83|5027.83|5025.22|5025.22|0
1622554510000|2021-06-01 13:35:10|5026.82|5026.82|5023.82|5023.82|5026.82|5026.82|5021.98|5021.98|0
1622554520000|2021-06-01 13:35:20|5024.27|5024.27|5025.05|5025.05|5027.23|5027.23|5024.27|5024.27|0
1622554530000|2021-06-01 13:35:30|5024.76|5024.76|5019.96|5019.96|5024.98|5024.98|5018.69|5018.69|0
1622554540000|2021-06-01 13:35:40|5019.48|5019.48|5020.75|5020.75|5021.23|5021.23|5019.48|5019.48|0
1622554550000|2021-06-01 13:35:50|5020.32|5020.32|5016.74|5016.74|5020.32|5020.32|5016.74|5016.74|0
1622554560000|2021-06-01 13:36:00|5016.68|5016.68|5016.99|5016.99|5018.28|5018.28|5016.67|5016.67|0
1622554570000|2021-06-01 13:36:10|5017.2|5017.2|5017.7|5017.7|5017.7|5017.7|5017.2|5017.2|0
1622554580000|2021-06-01 13:36:20|5017.41|5017.41|5017.12|5017.12|5018.75|5018.75|5017.02|5017.02|0
1622554590000|2021-06-01 13:36:30|5017.04|5017.04|5017.76|5017.76|5017.76|5017.76|5016.52|5016.52|0
1622554600000|2021-06-01 13:36:40|5018|5018|5017.95|5017.95|5018|5018|5017.91|5017.91|0
1622554610000|2021-06-01 13:36:50|5017.92|5017.92|5017.38|5017.38|5017.92|5017.92|5017.37|5017.37|0
1622554620000|2021-06-01 13:37:00|5017.67|5017.67|5017.54|5017.54|5017.67|5017.67|5015.72|5015.72|0
1622554630000|2021-06-01 13:37:10|5017.25|5017.25|5016.34|5016.34|5017.25|5017.25|5016.34|5016.34|0
1622554640000|2021-06-01 13:37:20|5016.12|5016.12|5011.54|5011.54|5016.79|5016.79|5010.75|5010.75|0
1622554650000|2021-06-01 13:37:30|5011.83|5011.83|5009.91|5009.91|5011.83|5011.83|5009.91|5009.91|0
1622554660000|2021-06-01 13:37:40|5010.77|5010.77|5011.97|5011.97|5012.26|5012.26|5010.77|5010.77|0
1622554670000|2021-06-01 13:37:50|5011.68|5011.68|5011.47|5011.47|5011.68|5011.68|5011.47|5011.47|0
1622554680000|2021-06-01 13:38:00|5011.68|5011.68|5012.33|5012.33|5013.06|5013.06|5011.68|5011.68|0
1622554690000|2021-06-01 13:38:10|5011.18|5011.18|5013.56|5013.56|5013.56|5013.56|5011.18|5011.18|0
1622554700000|2021-06-01 13:38:20|5013.27|5013.27|5013.06|5013.06|5013.27|5013.27|5011.81|5011.81|0
1622554710000|2021-06-01 13:38:30|5013.34|5013.34|5013.27|5013.27|5013.56|5013.56|5013.27|5013.27|0
1622554720000|2021-06-01 13:38:40|5012.84|5012.84|5010.03|5010.03|5012.84|5012.84|5010.03|5010.03|0
1622554730000|2021-06-01 13:38:50|5009.29|5009.29|5006.79|5006.79|5009.29|5009.29|5005.92|5005.92|0
1622554740000|2021-06-01 13:39:00|5005.54|5005.54|5005.6|5005.6|5006.71|5006.71|5003.86|5003.86|0
1622554750000|2021-06-01 13:39:10|5005.52|5005.52|5003.43|5003.43|5005.52|5005.52|5003.43|5003.43|0
1622554760000|2021-06-01 13:39:20|5003.14|5003.14|5003.35|5003.35|5003.59|5003.59|5003.14|5003.14|0
1622554770000|2021-06-01 13:39:30|5003.06|5003.06|4999.75|4999.75|5003.06|5003.06|4999.75|4999.75|0
1622554780000|2021-06-01 13:39:40|4999.53|4999.53|4998.31|4998.31|4999.53|4999.53|4998.31|4998.31|0
1622554790000|2021-06-01 13:39:50|4998.5|4998.5|4999.44|4999.44|5000.02|5000.02|4998.5|4998.5|0
1622554800000|2021-06-01 13:40:00|4999.68|4999.68|5002.25|5002.25|5002.54|5002.54|4999.68|4999.68|0
1622554810000|2021-06-01 13:40:10|5002.03|5002.03|5000.2|5000.2|5002.25|5002.25|5000.2|5000.2|0
1622554820000|2021-06-01 13:40:20|5000.42|5000.42|4999.97|4999.97|5000.66|5000.66|4999.53|4999.53|0
1622554830000|2021-06-01 13:40:30|4999.65|4999.65|5000.73|5000.73|5000.73|5000.73|4999.17|4999.17|0
1622554840000|2021-06-01 13:40:40|5000.44|5000.44|4998.2|4998.2|5000.44|5000.44|4998.2|4998.2|0
1622554850000|2021-06-01 13:40:50|4998.63|4998.63|4998.12|4998.12|4998.7|4998.7|4997.67|4997.67|0
1622554860000|2021-06-01 13:41:00|4998.7|4998.7|5001.17|5001.17|5001.17|5001.17|4998.7|4998.7|0
1622554870000|2021-06-01 13:41:10|5000.93|5000.93|5001.97|5001.97|5002.25|5002.25|5000.32|5000.32|0
1622554880000|2021-06-01 13:41:20|5002.66|5002.66|5004.82|5004.82|5004.82|5004.82|5002.55|5002.55|0
1622554890000|2021-06-01 13:41:30|5005.25|5005.25|5005.23|5005.23|5005.25|5005.25|5004.68|5004.68|0
1622554900000|2021-06-01 13:41:40|5005.52|5005.52|5005.28|5005.28|5006.26|5006.26|5004.56|5004.56|0
1622554910000|2021-06-01 13:41:50|5005.76|5005.76|5016.08|5016.08|5016.35|5016.35|5005.76|5005.76|0
1622554920000|2021-06-01 13:42:00|5015.79|5015.79|5019.75|5019.75|5020.26|5020.26|5015.79|5015.79|0
1622554930000|2021-06-01 13:42:10|5021.05|5021.05|5023.89|5023.89|5023.91|5023.91|5020.33|5020.33|0
1622554940000|2021-06-01 13:42:20|5023.41|5023.41|5022.44|5022.44|5023.41|5023.41|5021.64|5021.64|0
1622554950000|2021-06-01 13:42:30|5022.2|5022.2|5020.39|5020.39|5022.2|5022.2|5019.72|5019.72|0
1622554960000|2021-06-01 13:42:40|5020.97|5020.97|5021.9|5021.9|5022.48|5022.48|5020.97|5020.97|0
1622554970000|2021-06-01 13:42:50|5022|5022|5026.27|5026.27|5026.27|5026.27|5021.48|5021.48|0
1622554980000|2021-06-01 13:43:00|5025.7|5025.7|5025.67|5025.67|5027.23|5027.23|5024.69|5024.69|0
1622554990000|2021-06-01 13:43:10|5026.15|5026.15|5026.7|5026.7|5027.64|5027.64|5026.15|5026.15|0
1622555000000|2021-06-01 13:43:20|5026.99|5026.99|5024.1|5024.1|5027.32|5027.32|5024.1|5024.1|0
1622555010000|2021-06-01 13:43:30|5023.81|5023.81|5024.03|5024.03|5024.68|5024.68|5023.81|5023.81|0
1622555020000|2021-06-01 13:43:40|5024.5|5024.5|5025.18|5025.18|5025.64|5025.64|5024.5|5024.5|0
1622555030000|2021-06-01 13:43:50|5024.6|5024.6|5023.02|5023.02|5024.6|5024.6|5020.93|5020.93|0
1622555040000|2021-06-01 13:44:00|5022.2|5022.2|5020.93|5020.93|5023.86|5023.86|5020.93|5020.93|0
1622555050000|2021-06-01 13:44:10|5021.15|5021.15|5023.33|5023.33|5024.2|5024.2|5021.15|5021.15|0
1622555060000|2021-06-01 13:44:20|5023.62|5023.62|5022.08|5022.08|5023.62|5023.62|5022.08|5022.08|0
1622555070000|2021-06-01 13:44:30|5020.48|5020.48|5019.6|5019.6|5020.48|5020.48|5019.6|5019.6|0
1622555080000|2021-06-01 13:44:40|5019.64|5019.64|5018.08|5018.08|5019.64|5019.64|5017.87|5017.87|0
1622555090000|2021-06-01 13:44:50|5017.79|5017.79|5018.51|5018.51|5018.51|5018.51|5017.34|5017.34|0
1622555100000|2021-06-01 13:45:00|5019.09|5019.09|5018.68|5018.68|5019.72|5019.72|5018.68|5018.68|0
1622555110000|2021-06-01 13:45:10|5020.58|5020.58|5018.08|5018.08|5020.58|5020.58|5018.08|5018.08|0
1622555120000|2021-06-01 13:45:20|5017.55|5017.55|5017.15|5017.15|5018.85|5018.85|5017.15|5017.15|0
1622555130000|2021-06-01 13:45:30|5017.82|5017.82|5022.18|5022.18|5022.42|5022.42|5017.82|5017.82|0
1622555140000|2021-06-01 13:45:40|5022.61|5022.61|5020.81|5020.81|5023.09|5023.09|5020.81|5020.81|0
1622555150000|2021-06-01 13:45:50|5019.93|5019.93|5019.61|5019.61|5019.93|5019.93|5019.21|5019.21|0
1622555160000|2021-06-01 13:46:00|5018.32|5018.32|5017.19|5017.19|5018.75|5018.75|5016.71|5016.71|0
1622555170000|2021-06-01 13:46:10|5017.47|5017.47|5019.61|5019.61|5020.18|5020.18|5017.47|5017.47|0
1622555180000|2021-06-01 13:46:20|5019.03|5019.03|5019.17|5019.17|5019.17|5019.17|5017.4|5017.4|0
1622555190000|2021-06-01 13:46:30|5020.33|5020.33|5020.58|5020.58|5020.58|5020.58|5020.31|5020.31|0
1622555200000|2021-06-01 13:46:40|5020.87|5020.87|5020.13|5020.13|5021.11|5021.11|5019.84|5019.84|0
1622555210000|2021-06-01 13:46:50|5019.84|5019.84|5019.55|5019.55|5019.84|5019.84|5019.55|5019.55|0
1622555220000|2021-06-01 13:47:00|5020.13|5020.13|5020.58|5020.58|5020.58|5020.58|5020.13|5020.13|0
1622555230000|2021-06-01 13:47:10|5020.87|5020.87|5021.54|5021.54|5021.78|5021.78|5020.37|5020.37|0
1622555240000|2021-06-01 13:47:20|5021.78|5021.78|5019.22|5019.22|5022.29|5022.29|5019.22|5019.22|0
1622555250000|2021-06-01 13:47:30|5019.32|5019.32|5020.82|5020.82|5020.87|5020.87|5019.27|5019.27|0
1622555260000|2021-06-01 13:47:40|5020.79|5020.79|5017.65|5017.65|5020.79|5020.79|5017.65|5017.65|0
1622555270000|2021-06-01 13:47:50|5018.9|5018.9|5018.9|5018.9|5018.9|5018.9|5018.9|5018.9|0
1622555280000|2021-06-01 13:48:00|5019.14|5019.14|5018.44|5018.44|5019.33|5019.33|5018.44|5018.44|0
1622555290000|2021-06-01 13:48:10|5018.43|5018.43|5021.04|5021.04|5021.84|5021.84|5018.43|5018.43|0
1622555300000|2021-06-01 13:48:20|5021.28|5021.28|5019.89|5019.89|5022|5022|5019.89|5019.89|0
1622555310000|2021-06-01 13:48:30|5020.37|5020.37|5021.48|5021.48|5021.48|5021.48|5020.37|5020.37|0
1622555320000|2021-06-01 13:48:40|5022.05|5022.05|5024.73|5024.73|5024.73|5024.73|5022.04|5022.04|0
1622555330000|2021-06-01 13:48:50|5024.97|5024.97|5025.52|5025.52|5025.67|5025.67|5024.97|5024.97|0
1622555340000|2021-06-01 13:49:00|5025.73|5025.73|5025.61|5025.61|5026.21|5026.21|5025.33|5025.33|0
1622555350000|2021-06-01 13:49:10|5025.9|5025.9|5024.85|5024.85|5025.9|5025.9|5024.85|5024.85|0
1622555360000|2021-06-01 13:49:20|5025.33|5025.33|5027.39|5027.39|5027.82|5027.82|5025.33|5025.33|0
1622555370000|2021-06-01 13:49:30|5026.81|5026.81|5026.26|5026.26|5027.1|5027.1|5026.26|5026.26|0
1622555380000|2021-06-01 13:49:40|5025.97|5025.97|5025.76|5025.76|5026.26|5026.26|5025.73|5025.73|0
1622555390000|2021-06-01 13:49:50|5025.09|5025.09|5027.84|5027.84|5027.84|5027.84|5025.09|5025.09|0
1622555400000|2021-06-01 13:50:00|5027.86|5027.86|5027.16|5027.16|5027.86|5027.86|5026.08|5026.08|0
1622555410000|2021-06-01 13:50:10|5027.15|5027.15|5027.69|5027.69|5029.06|5029.06|5027.14|5027.14|0
1622555420000|2021-06-01 13:50:20|5027.21|5027.21|5026.45|5026.45|5027.23|5027.23|5026.45|5026.45|0
1622555430000|2021-06-01 13:50:30|5026.24|5026.24|5024.73|5024.73|5026.97|5026.97|5024.52|5024.52|0
1622555440000|2021-06-01 13:50:40|5025.31|5025.31|5025.92|5025.92|5025.92|5025.92|5025.28|5025.28|0
1622555450000|2021-06-01 13:50:50|5025.89|5025.89|5023.26|5023.26|5026.16|5026.16|5023.26|5023.26|0
1622555460000|2021-06-01 13:51:00|5023.04|5023.04|5023.02|5023.02|5023.05|5023.05|5022.24|5022.24|0
1622555470000|2021-06-01 13:51:10|5023.24|5023.24|5023.54|5023.54|5023.54|5023.54|5023.24|5023.24|0
1622555480000|2021-06-01 13:51:20|5023.33|5023.33|5021.43|5021.43|5023.33|5023.33|5021.43|5021.43|0
1622555490000|2021-06-01 13:51:30|5021.15|5021.15|5020.12|5020.12|5021.15|5021.15|5020.12|5020.12|0
1622555500000|2021-06-01 13:51:40|5019.14|5019.14|5017.63|5017.63|5019.14|5019.14|5017.63|5017.63|0
1622555510000|2021-06-01 13:51:50|5017.15|5017.15|5017.17|5017.17|5017.48|5017.48|5016.33|5016.33|0
1622555520000|2021-06-01 13:52:00|5017.46|5017.46|5016.37|5016.37|5017.9|5017.9|5016.37|5016.37|0
1622555530000|2021-06-01 13:52:10|5016.66|5016.66|5017.6|5017.6|5017.6|5017.6|5016.66|5016.66|0
1622555540000|2021-06-01 13:52:20|5017.84|5017.84|5017.83|5017.83|5017.84|5017.84|5016.44|5016.44|0
1622555550000|2021-06-01 13:52:30|5018.26|5018.26|5018.61|5018.61|5019.07|5019.07|5018.26|5018.26|0
1622555560000|2021-06-01 13:52:40|5018.57|5018.57|5017.5|5017.5|5018.59|5018.59|5017.5|5017.5|0
1622555570000|2021-06-01 13:52:50|5017.07|5017.07|5013.81|5013.81|5017.07|5017.07|5013.81|5013.81|0
1622555580000|2021-06-01 13:53:00|5014.5|5014.5|5014.96|5014.96|5014.96|5014.96|5014.28|5014.28|0
1622555590000|2021-06-01 13:53:10|5014.97|5014.97|5014.02|5014.02|5015.01|5015.01|5014.02|5014.02|0
1622555600000|2021-06-01 13:53:20|5014|5014|5014.08|5014.08|5014.08|5014.08|5014|5014|0
1622555620000|2021-06-01 13:53:40|5014.37|5014.37|5016.45|5016.45|5016.45|5016.45|5014.37|5014.37|0
1622555630000|2021-06-01 13:53:50|5016.74|5016.74|5017.56|5017.56|5017.56|5017.56|5015.85|5015.85|0
1622555640000|2021-06-01 13:54:00|5018.38|5018.38|5020.54|5020.54|5020.54|5020.54|5018.36|5018.36|0
1622555650000|2021-06-01 13:54:10|5020.78|5020.78|5023.17|5023.17|5023.84|5023.84|5020.78|5020.78|0
1622555660000|2021-06-01 13:54:20|5022.88|5022.88|5022.22|5022.22|5023.66|5023.66|5022.22|5022.22|0
1622555670000|2021-06-01 13:54:30|5021.94|5021.94|5019.32|5019.32|5021.94|5021.94|5019.32|5019.32|0
1622555680000|2021-06-01 13:54:40|5019.11|5019.11|5017.76|5017.76|5019.11|5019.11|5017.59|5017.59|0
1622555690000|2021-06-01 13:54:50|5017.78|5017.78|5018.19|5018.19|5018.73|5018.73|5017.78|5017.78|0
1622555700000|2021-06-01 13:55:00|5018.77|5018.77|5018.72|5018.72|5019.49|5019.49|5018.55|5018.55|0
1622555710000|2021-06-01 13:55:10|5018.61|5018.61|5018.84|5018.84|5019.3|5019.3|5018.61|5018.61|0
1622555720000|2021-06-01 13:55:20|5018.34|5018.34|5018.77|5018.77|5018.77|5018.77|5017.76|5017.76|0
1622555730000|2021-06-01 13:55:30|5019.25|5019.25|5019.54|5019.54|5019.54|5019.54|5018.53|5018.53|0
1622555750000|2021-06-01 13:55:50|5019.25|5019.25|5019.27|5019.27|5019.27|5019.27|5019.25|5019.25|0
1622555760000|2021-06-01 13:56:00|5019.29|5019.29|5018.56|5018.56|5019.29|5019.29|5017.99|5017.99|0
1622555770000|2021-06-01 13:56:10|5017.85|5017.85|5015.98|5015.98|5018.56|5018.56|5015.98|5015.98|0
1622555780000|2021-06-01 13:56:20|5016.2|5016.2|5016.22|5016.22|5016.22|5016.22|5016|5016|0
1622555790000|2021-06-01 13:56:30|5015.93|5015.93|5018.24|5018.24|5018.24|5018.24|5015.93|5015.93|0
1622555800000|2021-06-01 13:56:40|5018.53|5018.53|5018.6|5018.6|5019.25|5019.25|5018.31|5018.31|0
1622555810000|2021-06-01 13:56:50|5018.31|5018.31|5018.83|5018.83|5019.74|5019.74|5018.11|5018.11|0
1622555820000|2021-06-01 13:57:00|5018.35|5018.35|5019.61|5019.61|5019.61|5019.61|5018.35|5018.35|0
1622555830000|2021-06-01 13:57:10|5019.85|5019.85|5020.09|5020.09|5020.09|5020.09|5018.98|5018.98|0
1622555840000|2021-06-01 13:57:20|5020.3|5020.3|5019.63|5019.63|5020.3|5020.3|5019.13|5019.13|0
1622555850000|2021-06-01 13:57:30|5020.3|5020.3|5020.54|5020.54|5020.59|5020.59|5020.3|5020.3|0
1622555860000|2021-06-01 13:57:40|5020.83|5020.83|5021.6|5021.6|5021.6|5021.6|5020.83|5020.83|0
1622555870000|2021-06-01 13:57:50|5021.45|5021.45|5021.74|5021.74|5021.89|5021.89|5021.45|5021.45|0
1622555880000|2021-06-01 13:58:00|5021.89|5021.89|5022.77|5022.77|5022.77|5022.77|5021.89|5021.89|0
1622555890000|2021-06-01 13:58:10|5022.81|5022.81|5022.73|5022.73|5022.81|5022.81|5022.73|5022.73|0
1622555900000|2021-06-01 13:58:20|5022.69|5022.69|5022.98|5022.98|5022.98|5022.98|5022.69|5022.69|0
1622555910000|2021-06-01 13:58:30|5023.41|5023.41|5023.41|5023.41|5023.41|5023.41|5023.4|5023.4|0
1622555920000|2021-06-01 13:58:40|5023.89|5023.89|5024.47|5024.47|5024.49|5024.49|5023.89|5023.89|0
1622555930000|2021-06-01 13:58:50|5024.5|5024.5|5024.78|5024.78|5025.06|5025.06|5024.5|5024.5|0
1622555940000|2021-06-01 13:59:00|5025.35|5025.35|5025.79|5025.79|5025.79|5025.79|5025.35|5025.35|0
1622555950000|2021-06-01 13:59:10|5025.78|5025.78|5026.18|5026.18|5026.2|5026.2|5025.63|5025.63|0
1622555960000|2021-06-01 13:59:20|5026.2|5026.2|5025.91|5025.91|5026.44|5026.44|5025.89|5025.89|0
1622555970000|2021-06-01 13:59:30|5025.77|5025.77|5025.86|5025.86|5025.86|5025.86|5025.24|5025.24|0
1622555980000|2021-06-01 13:59:40|5025.9|5025.9|5024.02|5024.02|5026.19|5026.19|5023.74|5023.74|0
1622555990000|2021-06-01 13:59:50|5024.35|5024.35|5024.87|5024.87|5024.87|5024.87|5023.11|5023.11|0
1622556000000|2021-06-01 14:00:00|5024.63|5024.63|5024.8|5024.8|5025.23|5025.23|5024.34|5024.34|0
1622556010000|2021-06-01 14:00:10|5025.23|5025.23|5025.27|5025.27|5027.02|5027.02|5025.04|5025.04|0
1622556020000|2021-06-01 14:00:20|5024.99|5024.99|5024.03|5024.03|5024.99|5024.99|5024.01|5024.01|0
1622556030000|2021-06-01 14:00:30|5024.31|5024.31|5021.74|5021.74|5024.31|5024.31|5020.97|5020.97|0
1622556040000|2021-06-01 14:00:40|5022.31|5022.31|5023.03|5023.03|5023.03|5023.03|5022.31|5022.31|0
1622556050000|2021-06-01 14:00:50|5022.74|5022.74|5023.24|5023.24|5023.24|5023.24|5022.74|5022.74|0
1622556060000|2021-06-01 14:01:00|5023.53|5023.53|5027.27|5027.27|5027.27|5027.27|5023.53|5023.53|0
1622556070000|2021-06-01 14:01:10|5027.25|5027.25|5028.52|5028.52|5028.52|5028.52|5027.22|5027.22|0
1622556080000|2021-06-01 14:01:20|5028.81|5028.81|5031.56|5031.56|5031.56|5031.56|5028.78|5028.78|0
1622556090000|2021-06-01 14:01:30|5031.59|5031.59|5033.07|5033.07|5033.07|5033.07|5031.59|5031.59|0
1622556100000|2021-06-01 14:01:40|5032.78|5032.78|5031.26|5031.26|5032.78|5032.78|5030.72|5030.72|0
1622556110000|2021-06-01 14:01:50|5030.61|5030.61|5032.03|5032.03|5032.03|5032.03|5029.82|5029.82|0
1622556120000|2021-06-01 14:02:00|5032.51|5032.51|5032.23|5032.23|5032.81|5032.81|5030.22|5030.22|0
1622556130000|2021-06-01 14:02:10|5032.22|5032.22|5033.08|5033.08|5033.08|5033.08|5032.22|5032.22|0
1622556140000|2021-06-01 14:02:20|5033.1|5033.1|5032.67|5032.67|5033.15|5033.15|5032.64|5032.64|0
1622556150000|2021-06-01 14:02:30|5032.43|5032.43|5033.67|5033.67|5033.67|5033.67|5032.39|5032.39|0
1622556160000|2021-06-01 14:02:40|5033.96|5033.96|5033.79|5033.79|5034.2|5034.2|5033.36|5033.36|0
1622556170000|2021-06-01 14:02:50|5034.08|5034.08|5033.29|5033.29|5034.08|5034.08|5033.29|5033.29|0
1622556180000|2021-06-01 14:03:00|5033.05|5033.05|5032.59|5032.59|5033.12|5033.12|5032.3|5032.3|0
1622556190000|2021-06-01 14:03:10|5031.73|5031.73|5031.52|5031.52|5032.24|5032.24|5031.45|5031.45|0
1622556200000|2021-06-01 14:03:20|5031.41|5031.41|5031.85|5031.85|5031.85|5031.85|5031.18|5031.18|0
1622556210000|2021-06-01 14:03:30|5030.98|5030.98|5029.93|5029.93|5030.98|5030.98|5029.93|5029.93|0
1622556220000|2021-06-01 14:03:40|5030.51|5030.51|5029.96|5029.96|5030.51|5030.51|5028.42|5028.42|0
1622556230000|2021-06-01 14:03:50|5029.9|5029.9|5028.54|5028.54|5029.9|5029.9|5028.54|5028.54|0
1622556240000|2021-06-01 14:04:00|5028.25|5028.25|5027.81|5027.81|5028.25|5028.25|5027.58|5027.58|0
1622556250000|2021-06-01 14:04:10|5027.59|5027.59|5030.49|5030.49|5030.49|5030.49|5027.37|5027.37|0
1622556260000|2021-06-01 14:04:20|5029.92|5029.92|5028.77|5028.77|5029.92|5029.92|5028.77|5028.77|0
1622556270000|2021-06-01 14:04:30|5029.96|5029.96|5028.86|5028.86|5030.39|5030.39|5028.69|5028.69|0
1622556280000|2021-06-01 14:04:40|5029.15|5029.15|5028.5|5028.5|5029.15|5029.15|5028.5|5028.5|0
1622556290000|2021-06-01 14:04:50|5027.45|5027.45|5024.48|5024.48|5027.45|5027.45|5024.48|5024.48|0
1622556300000|2021-06-01 14:05:00|5024.77|5024.77|5024.21|5024.21|5024.77|5024.77|5022.95|5022.95|0
1622556310000|2021-06-01 14:05:10|5024.42|5024.42|5024.41|5024.41|5025.2|5025.2|5023.9|5023.9|0
1622556320000|2021-06-01 14:05:20|5024.38|5024.38|5026.43|5026.43|5026.43|5026.43|5024.38|5024.38|0
1622556330000|2021-06-01 14:05:30|5026.72|5026.72|5027.83|5027.83|5028.25|5028.25|5026.72|5026.72|0
1622556340000|2021-06-01 14:05:40|5027.81|5027.81|5027.2|5027.2|5027.9|5027.9|5027.2|5027.2|0
1622556350000|2021-06-01 14:05:50|5026.41|5026.41|5025.35|5025.35|5026.41|5026.41|5025.35|5025.35|0
1622556360000|2021-06-01 14:06:00|5025.41|5025.41|5025.53|5025.53|5026.11|5026.11|5025.1|5025.1|0
1622556370000|2021-06-01 14:06:10|5025.82|5025.82|5026.91|5026.91|5026.91|5026.91|5025.82|5025.82|0
1622556380000|2021-06-01 14:06:20|5027.39|5027.39|5027.96|5027.96|5027.96|5027.96|5027.39|5027.39|0
1622556390000|2021-06-01 14:06:30|5028.2|5028.2|5027.95|5027.95|5028.24|5028.24|5027.95|5027.95|0
1622556400000|2021-06-01 14:06:40|5027.72|5027.72|5028.43|5028.43|5028.43|5028.43|5027.72|5027.72|0
1622556410000|2021-06-01 14:06:50|5029.08|5029.08|5028.03|5028.03|5029.08|5029.08|5028|5028|0
1622556420000|2021-06-01 14:07:00|5027.84|5027.84|5024.87|5024.87|5027.84|5027.84|5024.87|5024.87|0
1622556430000|2021-06-01 14:07:10|5025.11|5025.11|5026.4|5026.4|5026.4|5026.4|5025.11|5025.11|0
1622556440000|2021-06-01 14:07:20|5026.69|5026.69|5025.63|5025.63|5026.93|5026.93|5025.63|5025.63|0
1622556450000|2021-06-01 14:07:30|5025.34|5025.34|5025.63|5025.63|5025.63|5025.63|5025.13|5025.13|0
1622556460000|2021-06-01 14:07:40|5025.92|5025.92|5026.59|5026.59|5026.59|5026.59|5025.92|5025.92|0
1622556470000|2021-06-01 14:07:50|5026.57|5026.57|5026.92|5026.92|5026.92|5026.92|5026.57|5026.57|0
1622556480000|2021-06-01 14:08:00|5026.91|5026.91|5026.38|5026.38|5027.6|5027.6|5026.07|5026.07|0
1622556490000|2021-06-01 14:08:10|5026.14|5026.14|5026.62|5026.62|5026.62|5026.62|5026.14|5026.14|0
1622556500000|2021-06-01 14:08:20|5026.58|5026.58|5026.04|5026.04|5026.88|5026.88|5026.04|5026.04|0
1622556510000|2021-06-01 14:08:30|5025.46|5025.46|5025.21|5025.21|5025.55|5025.55|5024.64|5024.64|0
1622556520000|2021-06-01 14:08:40|5025.2|5025.2|5028.09|5028.09|5028.09|5028.09|5025.2|5025.2|0
1622556530000|2021-06-01 14:08:50|5027.99|5027.99|5026.38|5026.38|5027.99|5027.99|5025.51|5025.51|0
1622556540000|2021-06-01 14:09:00|5026.39|5026.39|5026.41|5026.41|5026.41|5026.41|5026.37|5026.37|0
1622556550000|2021-06-01 14:09:10|5026.7|5026.7|5025.93|5025.93|5026.7|5026.7|5025.93|5025.93|0
1622556560000|2021-06-01 14:09:20|5026.22|5026.22|5025.93|5025.93|5026.22|5026.22|5025.93|5025.93|0
1622556570000|2021-06-01 14:09:30|5025.96|5025.96|5026.75|5026.75|5026.75|5026.75|5025.96|5025.96|0
1622556580000|2021-06-01 14:09:40|5026.74|5026.74|5027.81|5027.81|5027.81|5027.81|5026.48|5026.48|0
1622556590000|2021-06-01 14:09:50|5027.59|5027.59|5027.51|5027.51|5027.8|5027.8|5027.51|5027.51|0
1622556600000|2021-06-01 14:10:00|5028.09|5028.09|5028.89|5028.89|5028.91|5028.91|5026.98|5026.98|0
1622556610000|2021-06-01 14:10:10|5028.88|5028.88|5030.92|5030.92|5030.92|5030.92|5027.95|5027.95|0
1622556620000|2021-06-01 14:10:20|5031.13|5031.13|5029.37|5029.37|5031.13|5031.13|5029.11|5029.11|0
1622556630000|2021-06-01 14:10:30|5029.14|5029.14|5029.09|5029.09|5029.14|5029.14|5028.85|5028.85|0
1622556640000|2021-06-01 14:10:40|5029.05|5029.05|5029.07|5029.07|5029.07|5029.07|5028.14|5028.14|0
1622556650000|2021-06-01 14:10:50|5029.06|5029.06|5029.82|5029.82|5029.82|5029.82|5029.06|5029.06|0
1622556660000|2021-06-01 14:11:00|5029.58|5029.58|5029.29|5029.29|5029.58|5029.58|5029.29|5029.29|0
1622556670000|2021-06-01 14:11:10|5029.32|5029.32|5029.43|5029.43|5029.43|5029.43|5029.32|5029.32|0
1622556680000|2021-06-01 14:11:20|5028.76|5028.76|5027.94|5027.94|5028.76|5028.76|5027.94|5027.94|0
1622556690000|2021-06-01 14:11:30|5027.91|5027.91|5027.87|5027.87|5027.91|5027.91|5027.87|5027.87|0
1622556700000|2021-06-01 14:11:40|5028.11|5028.11|5029.6|5029.6|5029.6|5029.6|5028.11|5028.11|0
1622556710000|2021-06-01 14:11:50|5029.65|5029.65|5030.76|5030.76|5031|5031|5029.65|5029.65|0
1622556720000|2021-06-01 14:12:00|5030.98|5030.98|5032.56|5032.56|5032.85|5032.85|5030.98|5030.98|0
1622556730000|2021-06-01 14:12:10|5033.14|5033.14|5032.42|5032.42|5033.86|5033.86|5032.42|5032.42|0
1622556740000|2021-06-01 14:12:20|5032.71|5032.71|5033.53|5033.53|5033.98|5033.98|5032.71|5032.71|0
1622556750000|2021-06-01 14:12:30|5033.24|5033.24|5033.67|5033.67|5033.96|5033.96|5033.24|5033.24|0
1622556760000|2021-06-01 14:12:40|5033.96|5033.96|5033.67|5033.67|5033.96|5033.96|5033.67|5033.67|0
1622556770000|2021-06-01 14:12:50|5033.91|5033.91|5031.46|5031.46|5033.96|5033.96|5031.46|5031.46|0
1622556780000|2021-06-01 14:13:00|5030.98|5030.98|5030.8|5030.8|5030.98|5030.98|5030.06|5030.06|0
1622556790000|2021-06-01 14:13:10|5030.85|5030.85|5032.19|5032.19|5033.06|5033.06|5030.85|5030.85|0
1622556800000|2021-06-01 14:13:20|5032.48|5032.48|5034.09|5034.09|5034.09|5034.09|5032.48|5032.48|0
1622556810000|2021-06-01 14:13:30|5033.65|5033.65|5033.7|5033.7|5034.37|5034.37|5033.41|5033.41|0
1622556820000|2021-06-01 14:13:40|5034.28|5034.28|5034.45|5034.45|5034.45|5034.45|5033.99|5033.99|0
1622556830000|2021-06-01 14:13:50|5034.42|5034.42|5036.15|5036.15|5036.2|5036.2|5034.42|5034.42|0
1622556840000|2021-06-01 14:14:00|5035.93|5035.93|5036.38|5036.38|5036.81|5036.81|5035.64|5035.64|0
1622556850000|2021-06-01 14:14:10|5037.03|5037.03|5036.14|5036.14|5037.03|5037.03|5036.14|5036.14|0
1622556860000|2021-06-01 14:14:20|5036.25|5036.25|5036.41|5036.41|5036.41|5036.41|5035.69|5035.69|0
1622556870000|2021-06-01 14:14:30|5036.62|5036.62|5036.97|5036.97|5037.32|5037.32|5036.62|5036.62|0
1622556880000|2021-06-01 14:14:40|5037.55|5037.55|5038.7|5038.7|5038.98|5038.98|5037.55|5037.55|0
1622556890000|2021-06-01 14:14:50|5038.98|5038.98|5038.84|5038.84|5039.22|5039.22|5037.78|5037.78|0
1622556900000|2021-06-01 14:15:00|5038.55|5038.55|5039.3|5039.3|5039.3|5039.3|5038.06|5038.06|0
1622556910000|2021-06-01 14:15:10|5039.06|5039.06|5039.21|5039.21|5040.98|5040.98|5039.06|5039.06|0
1622556920000|2021-06-01 14:15:20|5039.2|5039.2|5037.69|5037.69|5039.2|5039.2|5037.11|5037.11|0
1622556930000|2021-06-01 14:15:30|5037.4|5037.4|5038.15|5038.15|5038.15|5038.15|5037.4|5037.4|0
1622556940000|2021-06-01 14:15:40|5038.11|5038.11|5036.41|5036.41|5038.11|5038.11|5036.41|5036.41|0
1622556950000|2021-06-01 14:15:50|5035.83|5035.83|5035.32|5035.32|5035.83|5035.83|5034.6|5034.6|0
1622556960000|2021-06-01 14:16:00|5035.8|5035.8|5036.35|5036.35|5036.36|5036.36|5035.8|5035.8|0
1622556970000|2021-06-01 14:16:10|5035.39|5035.39|5031.7|5031.7|5035.39|5035.39|5031.7|5031.7|0
1622556980000|2021-06-01 14:16:20|5031.41|5031.41|5029.27|5029.27|5031.41|5031.41|5029.27|5029.27|0
1622556990000|2021-06-01 14:16:30|5029.05|5029.05|5028.9|5028.9|5029.48|5029.48|5028.61|5028.61|0
1622557000000|2021-06-01 14:16:40|5028.61|5028.61|5028.8|5028.8|5030.24|5030.24|5028.61|5028.61|0
1622557010000|2021-06-01 14:16:50|5029.09|5029.09|5030.5|5030.5|5030.79|5030.79|5028.8|5028.8|0
1622557020000|2021-06-01 14:17:00|5030.79|5030.79|5032.29|5032.29|5032.29|5032.29|5030.79|5030.79|0
1622557030000|2021-06-01 14:17:10|5032.77|5032.77|5032.77|5032.77|5032.77|5032.77|5032.77|5032.77|0
1622557040000|2021-06-01 14:17:20|5032.71|5032.71|5032.03|5032.03|5032.71|5032.71|5031.15|5031.15|0
1622557050000|2021-06-01 14:17:30|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|5032.32|0
1622557060000|2021-06-01 14:17:40|5031.68|5031.68|5030.78|5030.78|5031.68|5031.68|5030.78|5030.78|0
1622557070000|2021-06-01 14:17:50|5030.49|5030.49|5030.18|5030.18|5030.49|5030.49|5030.18|5030.18|0
1622557080000|2021-06-01 14:18:00|5030.47|5030.47|5030.47|5030.47|5030.47|5030.47|5030.47|5030.47|0
1622557090000|2021-06-01 14:18:10|5030.76|5030.76|5032.59|5032.59|5032.59|5032.59|5030.76|5030.76|0
1622557100000|2021-06-01 14:18:20|5031.88|5031.88|5032.36|5032.36|5032.36|5032.36|5031.88|5031.88|0
1622557110000|2021-06-01 14:18:30|5031.9|5031.9|5032.09|5032.09|5032.09|5032.09|5031.66|5031.66|0
1622557120000|2021-06-01 14:18:40|5032.17|5032.17|5034.68|5034.68|5034.68|5034.68|5032.16|5032.16|0
1622557130000|2021-06-01 14:18:50|5034.1|5034.1|5034.34|5034.34|5034.34|5034.34|5034.1|5034.1|0
1622557140000|2021-06-01 14:19:00|5034.63|5034.63|5035.44|5035.44|5035.44|5035.44|5034.63|5034.63|0
1622557150000|2021-06-01 14:19:10|5035.46|5035.46|5037.14|5037.14|5037.14|5037.14|5035.46|5035.46|0
1622557160000|2021-06-01 14:19:20|5036.92|5036.92|5037.42|5037.42|5037.88|5037.88|5036.92|5036.92|0
1622557170000|2021-06-01 14:19:30|5037.21|5037.21|5036.92|5036.92|5037.21|5037.21|5036.92|5036.92|0
1622557180000|2021-06-01 14:19:40|5037.21|5037.21|5039.06|5039.06|5039.06|5039.06|5036.92|5036.92|0
1622557190000|2021-06-01 14:19:50|5038.77|5038.77|5037.42|5037.42|5038.77|5038.77|5037.42|5037.42|0
1622557200000|2021-06-01 14:20:00|5037.66|5037.66|5037.38|5037.38|5037.75|5037.75|5036.98|5036.98|0
1622557210000|2021-06-01 14:20:10|5037.09|5037.09|5036.69|5036.69|5037.09|5037.09|5036.45|5036.45|0
1622557220000|2021-06-01 14:20:20|5036.4|5036.4|5038.23|5038.23|5038.23|5038.23|5035.19|5035.19|0
1622557230000|2021-06-01 14:20:30|5038.27|5038.27|5039.35|5039.35|5039.35|5039.35|5038.27|5038.27|0
1622557240000|2021-06-01 14:20:40|5039.59|5039.59|5038.49|5038.49|5039.59|5039.59|5038.49|5038.49|0
1622557250000|2021-06-01 14:20:50|5037.84|5037.84|5040.09|5040.09|5040.09|5040.09|5037.84|5037.84|0
1622557260000|2021-06-01 14:21:00|5039.85|5039.85|5039.54|5039.54|5040.07|5040.07|5039.49|5039.49|0
1622557270000|2021-06-01 14:21:10|5038.53|5038.53|5037.86|5037.86|5038.58|5038.58|5037.86|5037.86|0
1622557280000|2021-06-01 14:21:20|5038.29|5038.29|5038.84|5038.84|5038.84|5038.84|5038.29|5038.29|0
1622557290000|2021-06-01 14:21:30|5039.13|5039.13|5039.11|5039.11|5039.13|5039.13|5039.11|5039.11|0
1622557300000|2021-06-01 14:21:40|5038.89|5038.89|5038.46|5038.46|5038.89|5038.89|5037.74|5037.74|0
1622557310000|2021-06-01 14:21:50|5038.75|5038.75|5038.71|5038.71|5039.04|5039.04|5038.71|5038.71|0
1622557320000|2021-06-01 14:22:00|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|0
1622557330000|2021-06-01 14:22:10|5037.89|5037.89|5036.18|5036.18|5037.91|5037.91|5036.18|5036.18|0
1622557340000|2021-06-01 14:22:20|5035.89|5035.89|5036.18|5036.18|5036.18|5036.18|5035.89|5035.89|0
1622557350000|2021-06-01 14:22:30|5036.14|5036.14|5035.88|5035.88|5036.62|5036.62|5035.67|5035.67|0
1622557360000|2021-06-01 14:22:40|5036.6|5036.6|5037.09|5037.09|5037.66|5037.66|5036.6|5036.6|0
1622557370000|2021-06-01 14:22:50|5036.8|5036.8|5036|5036|5036.8|5036.8|5035.89|5035.89|0
1622557380000|2021-06-01 14:23:00|5035.68|5035.68|5036.31|5036.31|5036.33|5036.33|5035.17|5035.17|0
1622557390000|2021-06-01 14:23:10|5036.35|5036.35|5035.81|5035.81|5036.38|5036.38|5035.79|5035.79|0
1622557400000|2021-06-01 14:23:20|5035.17|5035.17|5035.17|5035.17|5035.17|5035.17|5035.17|5035.17|0
1622557410000|2021-06-01 14:23:30|5034.73|5034.73|5034.73|5034.73|5034.73|5034.73|5034.73|5034.73|0
1622557420000|2021-06-01 14:23:40|5034.45|5034.45|5033.09|5033.09|5034.45|5034.45|5033.09|5033.09|0
1622557430000|2021-06-01 14:23:50|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|5033.38|0
1622557440000|2021-06-01 14:24:00|5033.67|5033.67|5035.39|5035.39|5035.39|5035.39|5033.67|5033.67|0
1622557460000|2021-06-01 14:24:20|5034.43|5034.43|5035.01|5035.01|5035.01|5035.01|5034.43|5034.43|0
1622557470000|2021-06-01 14:24:30|5034.72|5034.72|5034.72|5034.72|5034.72|5034.72|5034.72|5034.72|0
1622557480000|2021-06-01 14:24:40|5035.22|5035.22|5035.46|5035.46|5036.23|5036.23|5035.22|5035.22|0
1622557490000|2021-06-01 14:24:50|5035.75|5035.75|5037.46|5037.46|5037.46|5037.46|5035.75|5035.75|0
1622557500000|2021-06-01 14:25:00|5037.69|5037.69|5039.26|5039.26|5039.26|5039.26|5037.69|5037.69|0
1622557510000|2021-06-01 14:25:10|5038.97|5038.97|5039.01|5039.01|5039.5|5039.5|5038.97|5038.97|0
1622557520000|2021-06-01 14:25:20|5038.72|5038.72|5039.3|5039.3|5039.3|5039.3|5038.72|5038.72|0
1622557530000|2021-06-01 14:25:30|5038.82|5038.82|5038.24|5038.24|5038.82|5038.82|5038.24|5038.24|0
1622557540000|2021-06-01 14:25:40|5037.96|5037.96|5036.88|5036.88|5037.96|5037.96|5036.59|5036.59|0
1622557550000|2021-06-01 14:25:50|5036.64|5036.64|5037.84|5037.84|5037.89|5037.89|5036.64|5036.64|0
1622557560000|2021-06-01 14:26:00|5037.56|5037.56|5035.2|5035.2|5037.56|5037.56|5035.2|5035.2|0
1622557570000|2021-06-01 14:26:10|5035.19|5035.19|5036.22|5036.22|5036.51|5036.51|5034.49|5034.49|0
1622557580000|2021-06-01 14:26:20|5035.98|5035.98|5035.74|5035.74|5035.98|5035.98|5035.74|5035.74|0
1622557590000|2021-06-01 14:26:30|5036.03|5036.03|5036.32|5036.32|5036.32|5036.32|5036.03|5036.03|0
1622557600000|2021-06-01 14:26:40|5036.56|5036.56|5037.06|5037.06|5037.06|5037.06|5036.56|5036.56|0
1622557610000|2021-06-01 14:26:50|5036.3|5036.3|5035.12|5035.12|5036.3|5036.3|5035.12|5035.12|0
1622557620000|2021-06-01 14:27:00|5034.83|5034.83|5035.68|5035.68|5035.68|5035.68|5034.83|5034.83|0
1622557630000|2021-06-01 14:27:10|5036.33|5036.33|5037.31|5037.31|5037.31|5037.31|5036.33|5036.33|0
1622557640000|2021-06-01 14:27:20|5036.87|5036.87|5037.85|5037.85|5037.85|5037.85|5036.87|5036.87|0
1622557660000|2021-06-01 14:27:40|5037.56|5037.56|5036.79|5036.79|5037.56|5037.56|5036.79|5036.79|0
1622557670000|2021-06-01 14:27:50|5036.36|5036.36|5036.36|5036.36|5036.36|5036.36|5036.07|5036.07|0
1622557680000|2021-06-01 14:28:00|5036.65|5036.65|5036.84|5036.84|5036.88|5036.88|5036.65|5036.65|0
1622557690000|2021-06-01 14:28:10|5037.13|5037.13|5038.62|5038.62|5039.1|5039.1|5037.13|5037.13|0
1622557700000|2021-06-01 14:28:20|5038.28|5038.28|5038.23|5038.23|5038.54|5038.54|5038.21|5038.21|0
1622557710000|2021-06-01 14:28:30|5038.2|5038.2|5036.69|5036.69|5038.2|5038.2|5036.67|5036.67|0
1622557720000|2021-06-01 14:28:40|5036.22|5036.22|5036.19|5036.19|5036.22|5036.22|5036.19|5036.19|0
1622557730000|2021-06-01 14:28:50|5036.43|5036.43|5037.01|5037.01|5037.01|5037.01|5036.43|5036.43|0
1622557740000|2021-06-01 14:29:00|5036.75|5036.75|5036.03|5036.03|5036.75|5036.75|5035.53|5035.53|0
1622557750000|2021-06-01 14:29:10|5035.82|5035.82|5036.03|5036.03|5036.03|5036.03|5035.82|5035.82|0
1622557760000|2021-06-01 14:29:20|5036.32|5036.32|5036.03|5036.03|5036.32|5036.32|5035.74|5035.74|0
1622557770000|2021-06-01 14:29:30|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5035.96|5035.96|0
1622557780000|2021-06-01 14:29:40|5036.49|5036.49|5036.78|5036.78|5036.78|5036.78|5036.49|5036.49|0
1622557790000|2021-06-01 14:29:50|5036.2|5036.2|5036.49|5036.49|5036.49|5036.49|5035.91|5035.91|0
1622557800000|2021-06-01 14:30:00|5037.26|5037.26|5037.23|5037.23|5037.26|5037.26|5037|5037|0
1622557810000|2021-06-01 14:30:10|5036.8|5036.8|5037.52|5037.52|5037.52|5037.52|5036.8|5036.8|0
1622557820000|2021-06-01 14:30:20|5037.76|5037.76|5037.71|5037.71|5038.55|5038.55|5037.25|5037.25|0
1622557830000|2021-06-01 14:30:30|5037.49|5037.49|5038.09|5038.09|5038.09|5038.09|5037.49|5037.49|0
1622557840000|2021-06-01 14:30:40|5038.1|5038.1|5037.53|5037.53|5038.1|5038.1|5037.53|5037.53|0
1622557850000|2021-06-01 14:30:50|5037.24|5037.24|5037.24|5037.24|5037.24|5037.24|5037.24|5037.24|0
1622557860000|2021-06-01 14:31:00|5036.95|5036.95|5039.52|5039.52|5039.81|5039.81|5036.95|5036.95|0
1622557870000|2021-06-01 14:31:10|5040.1|5040.1|5039.38|5039.38|5040.1|5040.1|5038.8|5038.8|0
1622557880000|2021-06-01 14:31:20|5039.41|5039.41|5040.32|5040.32|5041.05|5041.05|5039.41|5039.41|0
1622557890000|2021-06-01 14:31:30|5040.09|5040.09|5040.05|5040.05|5040.63|5040.63|5040.04|5040.04|0
1622557900000|2021-06-01 14:31:40|5039.82|5039.82|5039.6|5039.6|5040.1|5040.1|5039.6|5039.6|0
1622557910000|2021-06-01 14:31:50|5039.89|5039.89|5040.66|5040.66|5041.35|5041.35|5039.89|5039.89|0
1622557920000|2021-06-01 14:32:00|5040.68|5040.68|5040.92|5040.92|5041.44|5041.44|5040.68|5040.68|0
1622557930000|2021-06-01 14:32:10|5041.39|5041.39|5045.09|5045.09|5045.09|5045.09|5041.39|5041.39|0
1622557940000|2021-06-01 14:32:20|5044.87|5044.87|5044.39|5044.39|5044.87|5044.87|5043.82|5043.82|0
1622557950000|2021-06-01 14:32:30|5044.18|5044.18|5043.92|5043.92|5044.18|5044.18|5043.92|5043.92|0
1622557960000|2021-06-01 14:32:40|5043.63|5043.63|5041.48|5041.48|5043.92|5043.92|5041.48|5041.48|0
1622557970000|2021-06-01 14:32:50|5041.71|5041.71|5042.37|5042.37|5042.39|5042.39|5041.71|5041.71|0
1622557980000|2021-06-01 14:33:00|5042.08|5042.08|5042.66|5042.66|5042.66|5042.66|5042.08|5042.08|0
1622557990000|2021-06-01 14:33:10|5041.91|5041.91|5043.09|5043.09|5043.09|5043.09|5041.63|5041.63|0
1622558000000|2021-06-01 14:33:20|5042.8|5042.8|5043.05|5043.05|5043.05|5043.05|5042.76|5042.76|0
1622558010000|2021-06-01 14:33:30|5042.57|5042.57|5041.99|5041.99|5042.57|5042.57|5041.99|5041.99|0
1622558020000|2021-06-01 14:33:40|5042.01|5042.01|5041.36|5041.36|5042.01|5042.01|5041.15|5041.15|0
1622558030000|2021-06-01 14:33:50|5041.07|5041.07|5041.36|5041.36|5041.36|5041.36|5041.07|5041.07|0
1622558040000|2021-06-01 14:34:00|5041.65|5041.65|5041.43|5041.43|5041.65|5041.65|5041.43|5041.43|0
1622558050000|2021-06-01 14:34:10|5041.2|5041.2|5041.96|5041.96|5042.61|5042.61|5041.2|5041.2|0
1622558060000|2021-06-01 14:34:20|5041.67|5041.67|5042.18|5042.18|5042.18|5042.18|5041.67|5041.67|0
1622558070000|2021-06-01 14:34:30|5042.76|5042.76|5042.55|5042.55|5042.77|5042.77|5042.55|5042.55|0
1622558080000|2021-06-01 14:34:40|5042.53|5042.53|5041.44|5041.44|5042.53|5042.53|5041.15|5041.15|0
1622558090000|2021-06-01 14:34:50|5041.23|5041.23|5041.84|5041.84|5041.84|5041.84|5041.23|5041.23|0
1622558100000|2021-06-01 14:35:00|5042.15|5042.15|5042.8|5042.8|5043.74|5043.74|5042.15|5042.15|0
1622558110000|2021-06-01 14:35:10|5042.78|5042.78|5042.95|5042.95|5043.11|5043.11|5042.78|5042.78|0
1622558120000|2021-06-01 14:35:20|5042.66|5042.66|5042.05|5042.05|5042.66|5042.66|5041.51|5041.51|0
1622558130000|2021-06-01 14:35:30|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|0
1622558150000|2021-06-01 14:35:50|5041.29|5041.29|5040.85|5040.85|5041.29|5041.29|5040.85|5040.85|0
1622558160000|2021-06-01 14:36:00|5040.64|5040.64|5040.93|5040.93|5040.93|5040.93|5040.64|5040.64|0
1622558170000|2021-06-01 14:36:10|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|5040.95|0
1622558180000|2021-06-01 14:36:20|5041.05|5041.05|5041.62|5041.62|5041.62|5041.62|5041.05|5041.05|0
1622558190000|2021-06-01 14:36:30|5042.05|5042.05|5039.84|5039.84|5042.05|5042.05|5039.84|5039.84|0
1622558200000|2021-06-01 14:36:40|5039.55|5039.55|5039.02|5039.02|5039.55|5039.55|5039.02|5039.02|0
1622558210000|2021-06-01 14:36:50|5038.81|5038.81|5037.21|5037.21|5038.81|5038.81|5037.19|5037.19|0
1622558220000|2021-06-01 14:37:00|5037.23|5037.23|5033.46|5033.46|5037.23|5037.23|5033.46|5033.46|0
1622558230000|2021-06-01 14:37:10|5033.24|5033.24|5032.11|5032.11|5033.24|5033.24|5032.11|5032.11|0
1622558240000|2021-06-01 14:37:20|5031.47|5031.47|5031|5031|5031.47|5031.47|5030.1|5030.1|0
1622558250000|2021-06-01 14:37:30|5030.98|5030.98|5031.29|5031.29|5032.25|5032.25|5030.98|5030.98|0
1622558260000|2021-06-01 14:37:40|5031|5031|5031|5031|5031|5031|5031|5031|0
1622558270000|2021-06-01 14:37:50|5031.22|5031.22|5031.46|5031.46|5031.46|5031.46|5031.22|5031.22|0
1622558280000|2021-06-01 14:38:00|5032.04|5032.04|5034.26|5034.26|5034.26|5034.26|5031.46|5031.46|0
1622558290000|2021-06-01 14:38:10|5033.97|5033.97|5033.54|5033.54|5033.97|5033.97|5033.54|5033.54|0
1622558300000|2021-06-01 14:38:20|5033.83|5033.83|5032.27|5032.27|5033.83|5033.83|5032.27|5032.27|0
1622558310000|2021-06-01 14:38:30|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|5032.55|0
1622558320000|2021-06-01 14:38:40|5032.77|5032.77|5032.1|5032.1|5033.13|5033.13|5031.81|5031.81|0
1622558330000|2021-06-01 14:38:50|5032.08|5032.08|5033.48|5033.48|5033.88|5033.88|5032.08|5032.08|0
1622558340000|2021-06-01 14:39:00|5033.59|5033.59|5032.92|5032.92|5033.64|5033.64|5032.17|5032.17|0
1622558350000|2021-06-01 14:39:10|5033.35|5033.35|5033.64|5033.64|5033.93|5033.93|5033.35|5033.35|0
1622558360000|2021-06-01 14:39:20|5032.68|5032.68|5031|5031|5032.95|5032.95|5031|5031|0
1622558370000|2021-06-01 14:39:30|5031.57|5031.57|5030.68|5030.68|5031.86|5031.86|5030.1|5030.1|0
1622558380000|2021-06-01 14:39:40|5030.96|5030.96|5030.65|5030.65|5031.25|5031.25|5030.65|5030.65|0
1622558390000|2021-06-01 14:39:50|5030.62|5030.62|5030.91|5030.91|5030.91|5030.91|5030.62|5030.62|0
1622558400000|2021-06-01 14:40:00|5031.15|5031.15|5032.31|5032.31|5032.94|5032.94|5031.15|5031.15|0
1622558410000|2021-06-01 14:40:10|5032.27|5032.27|5033.72|5033.72|5033.94|5033.94|5032.11|5032.11|0
1622558420000|2021-06-01 14:40:20|5033.14|5033.14|5032.86|5032.86|5033.14|5033.14|5032.86|5032.86|0
1622558430000|2021-06-01 14:40:30|5032.84|5032.84|5032.84|5032.84|5032.84|5032.84|5032.84|5032.84|0
1622558440000|2021-06-01 14:40:40|5032.55|5032.55|5031.35|5031.35|5032.55|5032.55|5031.35|5031.35|0
1622558450000|2021-06-01 14:40:50|5031.06|5031.06|5030.82|5030.82|5031.06|5031.06|5030.82|5030.82|0
1622558460000|2021-06-01 14:41:00|5030.58|5030.58|5029.77|5029.77|5030.58|5030.58|5029.77|5029.77|0
1622558470000|2021-06-01 14:41:10|5030.3|5030.3|5032.22|5032.22|5032.22|5032.22|5030.3|5030.3|0
1622558480000|2021-06-01 14:41:20|5031.93|5031.93|5032.22|5032.22|5032.5|5032.5|5031.93|5031.93|0
1622558490000|2021-06-01 14:41:30|5032.2|5032.2|5030.66|5030.66|5032.2|5032.2|5030.66|5030.66|0
1622558500000|2021-06-01 14:41:40|5030.87|5030.87|5031.4|5031.4|5031.4|5031.4|5030.87|5030.87|0
1622558510000|2021-06-01 14:41:50|5031.32|5031.32|5031.61|5031.61|5031.61|5031.61|5031.32|5031.32|0
1622558530000|2021-06-01 14:42:10|5031.89|5031.89|5032.66|5032.66|5032.7|5032.7|5031.89|5031.89|0
1622558540000|2021-06-01 14:42:20|5032.6|5032.6|5032.93|5032.93|5033.16|5033.16|5032.6|5032.6|0
1622558550000|2021-06-01 14:42:30|5033.36|5033.36|5033.34|5033.34|5033.36|5033.36|5033.34|5033.34|0
1622558560000|2021-06-01 14:42:40|5033.58|5033.58|5033.82|5033.82|5033.89|5033.89|5033.31|5033.31|0
1622558570000|2021-06-01 14:42:50|5034.05|5034.05|5035.34|5035.34|5035.38|5035.38|5034.05|5034.05|0
1622558580000|2021-06-01 14:43:00|5035.37|5035.37|5035.09|5035.09|5035.37|5035.37|5035.07|5035.07|0
1622558590000|2021-06-01 14:43:10|5034.8|5034.8|5034.4|5034.4|5034.8|5034.8|5033.89|5033.89|0
1622558600000|2021-06-01 14:43:20|5034.11|5034.11|5034.11|5034.11|5034.11|5034.11|5034.11|5034.11|0
1622558610000|2021-06-01 14:43:30|5034.15|5034.15|5034.36|5034.36|5034.36|5034.36|5034.15|5034.15|0
1622558620000|2021-06-01 14:43:40|5034.07|5034.07|5033.86|5033.86|5034.07|5034.07|5033.86|5033.86|0
1622558630000|2021-06-01 14:43:50|5033.62|5033.62|5033.62|5033.62|5033.62|5033.62|5033.4|5033.4|0
1622558640000|2021-06-01 14:44:00|5033.33|5033.33|5033.62|5033.62|5033.91|5033.91|5033.33|5033.33|0
1622558660000|2021-06-01 14:44:20|5033.4|5033.4|5031.7|5031.7|5033.64|5033.64|5031.05|5031.05|0
1622558670000|2021-06-01 14:44:30|5030.98|5030.98|5031.61|5031.61|5031.91|5031.91|5030.98|5030.98|0
1622558680000|2021-06-01 14:44:40|5032.14|5032.14|5032.33|5032.33|5032.33|5032.33|5031.9|5031.9|0
1622558690000|2021-06-01 14:44:50|5032.11|5032.11|5031.52|5031.52|5032.11|5032.11|5031.52|5031.52|0
1622558700000|2021-06-01 14:45:00|5031.48|5031.48|5031.53|5031.53|5032.06|5032.06|5031.48|5031.48|0
1622558710000|2021-06-01 14:45:10|5030.81|5030.81|5031.97|5031.97|5032.02|5032.02|5030.41|5030.41|0
1622558720000|2021-06-01 14:45:20|5032.78|5032.78|5033.07|5033.07|5033.07|5033.07|5032.78|5032.78|0
1622558730000|2021-06-01 14:45:30|5033.29|5033.29|5032.25|5032.25|5033.29|5033.29|5031.97|5031.97|0
1622558740000|2021-06-01 14:45:40|5032.27|5032.27|5032.8|5032.8|5032.8|5032.8|5032.27|5032.27|0
1622558750000|2021-06-01 14:45:50|5032.51|5032.51|5030.81|5030.81|5032.51|5032.51|5030.81|5030.81|0
1622558760000|2021-06-01 14:46:00|5030.52|5030.52|5030.48|5030.48|5030.52|5030.52|5029.43|5029.43|0
1622558770000|2021-06-01 14:46:10|5030.25|5030.25|5029|5029|5030.25|5030.25|5029|5029|0
1622558780000|2021-06-01 14:46:20|5028.71|5028.71|5024.18|5024.18|5028.78|5028.78|5024.18|5024.18|0
1622558790000|2021-06-01 14:46:30|5023.97|5023.97|5020.94|5020.94|5023.97|5023.97|5020.94|5020.94|0
1622558800000|2021-06-01 14:46:40|5020.65|5020.65|5019.04|5019.04|5020.65|5020.65|5018.68|5018.68|0
1622558810000|2021-06-01 14:46:50|5019.33|5019.33|5020.18|5020.18|5020.18|5020.18|5019.33|5019.33|0
1622558820000|2021-06-01 14:47:00|5019.94|5019.94|5019.7|5019.7|5020.23|5020.23|5019.17|5019.17|0
1622558830000|2021-06-01 14:47:10|5020.27|5020.27|5017.73|5017.73|5020.27|5020.27|5017.73|5017.73|0
1622558840000|2021-06-01 14:47:20|5018.02|5018.02|5017.94|5017.94|5018.02|5018.02|5017.25|5017.25|0
1622558850000|2021-06-01 14:47:30|5017.7|5017.7|5016.67|5016.67|5017.7|5017.7|5016.14|5016.14|0
1622558860000|2021-06-01 14:47:40|5017.54|5017.54|5017.24|5017.24|5018.02|5018.02|5017.24|5017.24|0
1622558870000|2021-06-01 14:47:50|5017.28|5017.28|5016.29|5016.29|5017.28|5017.28|5016.11|5016.11|0
1622558880000|2021-06-01 14:48:00|5016|5016|5015.32|5015.32|5016.27|5016.27|5015.32|5015.32|0
1622558890000|2021-06-01 14:48:10|5015.54|5015.54|5016.3|5016.3|5016.6|5016.6|5015.54|5015.54|0
1622558900000|2021-06-01 14:48:20|5016.28|5016.28|5017.19|5017.19|5017.48|5017.48|5016.28|5016.28|0
1622558910000|2021-06-01 14:48:30|5016.73|5016.73|5017.21|5017.21|5017.21|5017.21|5016.5|5016.5|0
1622558920000|2021-06-01 14:48:40|5017.43|5017.43|5016.25|5016.25|5017.43|5017.43|5016.25|5016.25|0
1622558930000|2021-06-01 14:48:50|5015.96|5015.96|5015.19|5015.19|5015.96|5015.96|5015.19|5015.19|0
1622558940000|2021-06-01 14:49:00|5014.75|5014.75|5016.34|5016.34|5016.34|5016.34|5014.75|5014.75|0
1622558950000|2021-06-01 14:49:10|5016.13|5016.13|5015.17|5015.17|5016.13|5016.13|5015.17|5015.17|0
1622558960000|2021-06-01 14:49:20|5015.14|5015.14|5014.09|5014.09|5015.14|5015.14|5013.41|5013.41|0
1622558980000|2021-06-01 14:49:40|5013.88|5013.88|5014.41|5014.41|5014.41|5014.41|5013.88|5013.88|0
1622558990000|2021-06-01 14:49:50|5014.17|5014.17|5014.91|5014.91|5015.15|5015.15|5014.17|5014.17|0
1622559000000|2021-06-01 14:50:00|5015.2|5015.2|5015|5015|5015.22|5015.22|5015|5015|0
1622559010000|2021-06-01 14:50:10|5014.71|5014.71|5013.41|5013.41|5014.71|5014.71|5013.41|5013.41|0
1622559020000|2021-06-01 14:50:20|5012.69|5012.69|5014.18|5014.18|5014.18|5014.18|5012.69|5012.69|0
1622559030000|2021-06-01 14:50:30|5013.96|5013.96|5013.7|5013.7|5013.96|5013.96|5012.88|5012.88|0
1622559040000|2021-06-01 14:50:40|5014.37|5014.37|5014.08|5014.08|5014.61|5014.61|5014.08|5014.08|0
1622559050000|2021-06-01 14:50:50|5013.79|5013.79|5015.19|5015.19|5015.19|5015.19|5013.79|5013.79|0
1622559060000|2021-06-01 14:51:00|5014.9|5014.9|5014.15|5014.15|5014.95|5014.95|5014.15|5014.15|0
1622559070000|2021-06-01 14:51:10|5014.39|5014.39|5013.67|5013.67|5014.61|5014.61|5013.67|5013.67|0
1622559080000|2021-06-01 14:51:20|5013.14|5013.14|5016.13|5016.13|5016.68|5016.68|5012.91|5012.91|0
1622559090000|2021-06-01 14:51:30|5016.34|5016.34|5019.57|5019.57|5019.57|5019.57|5016.34|5016.34|0
1622559100000|2021-06-01 14:51:40|5019.36|5019.36|5019.61|5019.61|5019.64|5019.64|5019.12|5019.12|0
1622559110000|2021-06-01 14:51:50|5019.03|5019.03|5019.46|5019.46|5019.46|5019.46|5018.74|5018.74|0
1622559120000|2021-06-01 14:52:00|5019.81|5019.81|5021.18|5021.18|5021.51|5021.51|5019.43|5019.43|0
1622559130000|2021-06-01 14:52:10|5021.46|5021.46|5020.94|5020.94|5021.46|5021.46|5020.72|5020.72|0
1622559140000|2021-06-01 14:52:20|5020.7|5020.7|5019.71|5019.71|5020.7|5020.7|5019.71|5019.71|0
1622559150000|2021-06-01 14:52:30|5019.95|5019.95|5019.71|5019.71|5019.95|5019.95|5019.71|5019.71|0
1622559160000|2021-06-01 14:52:40|5019.69|5019.69|5018.28|5018.28|5019.69|5019.69|5018.28|5018.28|0
1622559170000|2021-06-01 14:52:50|5018.57|5018.57|5018.85|5018.85|5019.43|5019.43|5018.57|5018.57|0
1622559180000|2021-06-01 14:53:00|5020.39|5020.39|5018.37|5018.37|5020.39|5020.39|5018.37|5018.37|0
1622559190000|2021-06-01 14:53:10|5017.89|5017.89|5017.58|5017.58|5017.91|5017.91|5017.34|5017.34|0
1622559200000|2021-06-01 14:53:20|5017.6|5017.6|5017.65|5017.65|5017.89|5017.89|5017.41|5017.41|0
1622559210000|2021-06-01 14:53:30|5017.94|5017.94|5019.65|5019.65|5020.3|5020.3|5017.92|5017.92|0
1622559220000|2021-06-01 14:53:40|5019.86|5019.86|5020.15|5020.15|5020.15|5020.15|5019.86|5019.86|0
1622559230000|2021-06-01 14:53:50|5019.86|5019.86|5019.41|5019.41|5019.86|5019.86|5019.19|5019.19|0
1622559240000|2021-06-01 14:54:00|5019.7|5019.7|5020.39|5020.39|5021.14|5021.14|5019.7|5019.7|0
1622559250000|2021-06-01 14:54:10|5020.15|5020.15|5019.97|5019.97|5020.44|5020.44|5019.7|5019.7|0
1622559260000|2021-06-01 14:54:20|5020.66|5020.66|5022.29|5022.29|5022.29|5022.29|5020.66|5020.66|0
1622559270000|2021-06-01 14:54:30|5022|5022|5022.62|5022.62|5022.91|5022.91|5021.69|5021.69|0
1622559280000|2021-06-01 14:54:40|5022.41|5022.41|5022.22|5022.22|5022.41|5022.41|5021.93|5021.93|0
1622559290000|2021-06-01 14:54:50|5022.51|5022.51|5022.75|5022.75|5022.99|5022.99|5022.51|5022.51|0
1622559300000|2021-06-01 14:55:00|5022.96|5022.96|5023.49|5023.49|5023.78|5023.78|5022.96|5022.96|0
1622559310000|2021-06-01 14:55:10|5023.28|5023.28|5023.04|5023.04|5023.28|5023.28|5023.04|5023.04|0
1622559320000|2021-06-01 14:55:20|5023.32|5023.32|5023.25|5023.25|5024.24|5024.24|5023.25|5023.25|0
1622559330000|2021-06-01 14:55:30|5022.82|5022.82|5022.58|5022.58|5022.82|5022.82|5022.58|5022.58|0
1622559340000|2021-06-01 14:55:40|5022.29|5022.29|5021.5|5021.5|5022.29|5022.29|5021.39|5021.39|0
1622559350000|2021-06-01 14:55:50|5021.61|5021.61|5021.95|5021.95|5021.95|5021.95|5021.61|5021.61|0
1622559360000|2021-06-01 14:56:00|5022.81|5022.81|5023.07|5023.07|5023.36|5023.36|5022.81|5022.81|0
1622559370000|2021-06-01 14:56:10|5022.78|5022.78|5023.28|5023.28|5023.28|5023.28|5022.78|5022.78|0
1622559390000|2021-06-01 14:56:30|5022.56|5022.56|5022.05|5022.05|5022.56|5022.56|5022.05|5022.05|0
1622559400000|2021-06-01 14:56:40|5022.52|5022.52|5022.56|5022.56|5022.56|5022.56|5022.52|5022.52|0
1622559410000|2021-06-01 14:56:50|5023.07|5023.07|5023.14|5023.14|5023.36|5023.36|5022.85|5022.85|0
1622559420000|2021-06-01 14:57:00|5023.13|5023.13|5022.59|5022.59|5023.13|5023.13|5022.59|5022.59|0
1622559430000|2021-06-01 14:57:10|5022.09|5022.09|5021.01|5021.01|5022.09|5022.09|5021.01|5021.01|0
1622559440000|2021-06-01 14:57:20|5020.99|5020.99|5020.73|5020.73|5020.99|5020.99|5020.73|5020.73|0
1622559450000|2021-06-01 14:57:30|5020.75|5020.75|5020.72|5020.72|5020.75|5020.75|5020.72|5020.72|0
1622559460000|2021-06-01 14:57:40|5020.71|5020.71|5020.13|5020.13|5020.71|5020.71|5020.13|5020.13|0
1622559470000|2021-06-01 14:57:50|5020.63|5020.63|5020.39|5020.39|5020.63|5020.63|5020.16|5020.16|0
1622559490000|2021-06-01 14:58:10|5019.87|5019.87|5020.41|5020.41|5020.65|5020.65|5019.83|5019.83|0
1622559500000|2021-06-01 14:58:20|5020.12|5020.12|5020.35|5020.35|5020.35|5020.35|5020.12|5020.12|0
1622559510000|2021-06-01 14:58:30|5020.14|5020.14|5020.14|5020.14|5020.14|5020.14|5019.85|5019.85|0
1622559520000|2021-06-01 14:58:40|5019.85|5019.85|5019.08|5019.08|5019.85|5019.85|5019.08|5019.08|0
1622559530000|2021-06-01 14:58:50|5018.86|5018.86|5019.65|5019.65|5019.65|5019.65|5018.86|5018.86|0
1622559540000|2021-06-01 14:59:00|5019.87|5019.87|5020.39|5020.39|5020.39|5020.39|5019.87|5019.87|0
1622559550000|2021-06-01 14:59:10|5020.11|5020.11|5020.66|5020.66|5020.68|5020.68|5019.87|5019.87|0
1622559560000|2021-06-01 14:59:20|5020.95|5020.95|5023.1|5023.1|5023.24|5023.24|5020.95|5020.95|0
1622559580000|2021-06-01 14:59:40|5023.39|5023.39|5023.39|5023.39|5023.39|5023.39|5023.39|5023.39|0
1622559590000|2021-06-01 14:59:50|5023.68|5023.68|5023.1|5023.1|5023.68|5023.68|5023.1|5023.1|0
1622559600000|2021-06-01 15:00:00|5022.86|5022.86|5022.86|5022.86|5022.86|5022.86|5022.57|5022.57|0
1622559610000|2021-06-01 15:00:10|5023.07|5023.07|5023.65|5023.65|5023.65|5023.65|5023.07|5023.07|0
1622559620000|2021-06-01 15:00:20|5023.36|5023.36|5023.66|5023.66|5023.66|5023.66|5023.36|5023.36|0
1622559630000|2021-06-01 15:00:30|5023.95|5023.95|5023.95|5023.95|5023.95|5023.95|5023.95|5023.95|0
1622559640000|2021-06-01 15:00:40|5023.9|5023.9|5024.69|5024.69|5024.93|5024.93|5023.89|5023.89|0
1622559650000|2021-06-01 15:00:50|5024.4|5024.4|5024.37|5024.37|5024.4|5024.4|5024.37|5024.37|0
1622559660000|2021-06-01 15:01:00|5024.39|5024.39|5023.73|5023.73|5024.45|5024.45|5023.73|5023.73|0
1622559670000|2021-06-01 15:01:10|5023.74|5023.74|5024.27|5024.27|5024.32|5024.32|5023.74|5023.74|0
1622559680000|2021-06-01 15:01:20|5024.56|5024.56|5024.8|5024.8|5024.8|5024.8|5024.56|5024.56|0
1622559690000|2021-06-01 15:01:30|5025.04|5025.04|5027.07|5027.07|5027.07|5027.07|5025.04|5025.04|0
1622559700000|2021-06-01 15:01:40|5027.29|5027.29|5027.24|5027.24|5027.29|5027.29|5026.52|5026.52|0
1622559710000|2021-06-01 15:01:50|5026.76|5026.76|5027.5|5027.5|5027.5|5027.5|5026.76|5026.76|0
1622559720000|2021-06-01 15:02:00|5027.79|5027.79|5027.47|5027.47|5027.79|5027.79|5027.47|5027.47|0
1622559730000|2021-06-01 15:02:10|5027.26|5027.26|5025.18|5025.18|5027.26|5027.26|5025.18|5025.18|0
1622559740000|2021-06-01 15:02:20|5025.22|5025.22|5025.22|5025.22|5025.22|5025.22|5025.22|5025.22|0
1622559750000|2021-06-01 15:02:30|5024.74|5024.74|5024.74|5024.74|5024.74|5024.74|5024.53|5024.53|0
1622559760000|2021-06-01 15:02:40|5024.45|5024.45|5024.22|5024.22|5024.45|5024.45|5023.24|5023.24|0
1622559770000|2021-06-01 15:02:50|5023.93|5023.93|5023.02|5023.02|5023.93|5023.93|5023.02|5023.02|0
1622559780000|2021-06-01 15:03:00|5022.73|5022.73|5022.73|5022.73|5022.73|5022.73|5022.73|5022.73|0
1622559790000|2021-06-01 15:03:10|5022.72|5022.72|5023.79|5023.79|5024.03|5024.03|5022.72|5022.72|0
1622559800000|2021-06-01 15:03:20|5024.08|5024.08|5023.79|5023.79|5024.37|5024.37|5023.58|5023.58|0
1622559810000|2021-06-01 15:03:30|5023.58|5023.58|5023.17|5023.17|5024.15|5024.15|5023.17|5023.17|0
1622559820000|2021-06-01 15:03:40|5022.94|5022.94|5024.42|5024.42|5024.42|5024.42|5022.94|5022.94|0
1622559830000|2021-06-01 15:03:50|5024.66|5024.66|5026.19|5026.19|5026.77|5026.77|5024.66|5024.66|0
1622559840000|2021-06-01 15:04:00|5025.73|5025.73|5025.34|5025.34|5025.73|5025.73|5025.34|5025.34|0
1622559850000|2021-06-01 15:04:10|5025.1|5025.1|5024.08|5024.08|5025.21|5025.21|5024.08|5024.08|0
1622559860000|2021-06-01 15:04:20|5023.84|5023.84|5023.79|5023.79|5023.84|5023.84|5023.55|5023.55|0
1622559870000|2021-06-01 15:04:30|5023.5|5023.5|5023.5|5023.5|5023.5|5023.5|5023.5|5023.5|0
1622559880000|2021-06-01 15:04:40|5023.26|5023.26|5023.5|5023.5|5023.5|5023.5|5023.21|5023.21|0
1622559890000|2021-06-01 15:04:50|5023.48|5023.48|5023.43|5023.43|5023.48|5023.48|5023.43|5023.43|0
1622559900000|2021-06-01 15:05:00|5023.42|5023.42|5023.33|5023.33|5023.55|5023.55|5023.25|5023.25|0
1622559910000|2021-06-01 15:05:10|5023.62|5023.62|5023.62|5023.62|5023.62|5023.62|5023.62|5023.62|0
1622559920000|2021-06-01 15:05:20|5023.38|5023.38|5022.13|5022.13|5023.38|5023.38|5022.13|5022.13|0
1622559930000|2021-06-01 15:05:30|5022.42|5022.42|5022.08|5022.08|5022.42|5022.42|5021.85|5021.85|0
1622559940000|2021-06-01 15:05:40|5021.85|5021.85|5021.53|5021.53|5022.3|5022.3|5021.53|5021.53|0
1622559950000|2021-06-01 15:05:50|5021.32|5021.32|5022.88|5022.88|5022.88|5022.88|5021.32|5021.32|0
1622559960000|2021-06-01 15:06:00|5022.84|5022.84|5024.44|5024.44|5024.73|5024.73|5022.84|5022.84|0
1622559970000|2021-06-01 15:06:10|5024.16|5024.16|5024.44|5024.44|5024.44|5024.44|5023.92|5023.92|0
1622559980000|2021-06-01 15:06:20|5024.55|5024.55|5024.97|5024.97|5025.32|5025.32|5024.55|5024.55|0
1622559990000|2021-06-01 15:06:30|5025.19|5025.19|5024.97|5024.97|5025.19|5025.19|5024.68|5024.68|0
1622560000000|2021-06-01 15:06:40|5024.76|5024.76|5024.52|5024.52|5024.76|5024.76|5024.52|5024.52|0
1622560010000|2021-06-01 15:06:50|5025.19|5025.19|5026.46|5026.46|5026.46|5026.46|5025.19|5025.19|0
1622560020000|2021-06-01 15:07:00|5027.04|5027.04|5027.37|5027.37|5028.33|5028.33|5027.04|5027.04|0
1622560030000|2021-06-01 15:07:10|5027.38|5027.38|5027.43|5027.43|5027.45|5027.45|5027.38|5027.38|0
1622560040000|2021-06-01 15:07:20|5026.85|5026.85|5026.86|5026.86|5026.86|5026.86|5026.85|5026.85|0
1622560050000|2021-06-01 15:07:30|5026.63|5026.63|5026.9|5026.9|5026.9|5026.9|5026.61|5026.61|0
1622560060000|2021-06-01 15:07:40|5026.61|5026.61|5026.39|5026.39|5026.61|5026.61|5026.39|5026.39|0
1622560070000|2021-06-01 15:07:50|5026.1|5026.1|5026.33|5026.33|5026.33|5026.33|5026.04|5026.04|0
1622560080000|2021-06-01 15:08:00|5026.31|5026.31|5026.68|5026.68|5026.68|5026.68|5026.31|5026.31|0
1622560090000|2021-06-01 15:08:10|5027.11|5027.11|5027.11|5027.11|5027.4|5027.4|5027.11|5027.11|0
1622560100000|2021-06-01 15:08:20|5027.13|5027.13|5027.13|5027.13|5027.13|5027.13|5027.13|5027.13|0
1622560110000|2021-06-01 15:08:30|5027.16|5027.16|5027.68|5027.68|5027.68|5027.68|5027.16|5027.16|0
1622560120000|2021-06-01 15:08:40|5027.97|5027.97|5027.68|5027.68|5028.26|5028.26|5027.68|5027.68|0
1622560130000|2021-06-01 15:08:50|5027.69|5027.69|5027.7|5027.7|5027.7|5027.7|5027.69|5027.69|0
1622560140000|2021-06-01 15:09:00|5027.74|5027.74|5027.74|5027.74|5027.74|5027.74|5027.74|5027.74|0
1622560150000|2021-06-01 15:09:10|5028.03|5028.03|5028.86|5028.86|5029.02|5029.02|5028.03|5028.03|0
1622560160000|2021-06-01 15:09:20|5028.58|5028.58|5028.26|5028.26|5028.58|5028.58|5028.26|5028.26|0
1622560170000|2021-06-01 15:09:30|5028.24|5028.24|5026.31|5026.31|5028.24|5028.24|5026.31|5026.31|0
1622560180000|2021-06-01 15:09:40|5027.05|5027.05|5027.84|5027.84|5027.84|5027.84|5027.05|5027.05|0
1622560190000|2021-06-01 15:09:50|5028.08|5028.08|5027.05|5027.05|5028.08|5028.08|5027.05|5027.05|0
1622560200000|2021-06-01 15:10:00|5027.04|5027.04|5027.25|5027.25|5027.62|5027.62|5027.04|5027.04|0
1622560210000|2021-06-01 15:10:10|5027.22|5027.22|5027.5|5027.5|5027.5|5027.5|5027.22|5027.22|0
1622560220000|2021-06-01 15:10:20|5027.79|5027.79|5027.5|5027.5|5027.79|5027.79|5027.5|5027.5|0
1622560230000|2021-06-01 15:10:30|5027.22|5027.22|5027.2|5027.2|5027.22|5027.22|5027.2|5027.2|0
1622560240000|2021-06-01 15:10:40|5027.49|5027.49|5028.16|5028.16|5028.61|5028.61|5027.49|5027.49|0
1622560250000|2021-06-01 15:10:50|5028.45|5028.45|5029.14|5029.14|5029.59|5029.59|5028.45|5028.45|0
1622560260000|2021-06-01 15:11:00|5029.38|5029.38|5029.07|5029.07|5029.83|5029.83|5029.01|5029.01|0
1622560270000|2021-06-01 15:11:10|5028.64|5028.64|5028.35|5028.35|5028.64|5028.64|5028.35|5028.35|0
1622560280000|2021-06-01 15:11:20|5028.06|5028.06|5028|5028|5028.06|5028.06|5028|5028|0
1622560290000|2021-06-01 15:11:30|5028.02|5028.02|5029.15|5029.15|5029.15|5029.15|5028.02|5028.02|0
1622560300000|2021-06-01 15:11:40|5028.91|5028.91|5028.62|5028.62|5028.91|5028.91|5028.62|5028.62|0
1622560310000|2021-06-01 15:11:50|5028.86|5028.86|5028.94|5028.94|5028.94|5028.94|5028.62|5028.62|0
1622560320000|2021-06-01 15:12:00|5028.96|5028.96|5029.15|5029.15|5029.39|5029.39|5028.96|5028.96|0
1622560330000|2021-06-01 15:12:10|5029.44|5029.44|5029.7|5029.7|5029.7|5029.7|5029.17|5029.17|0
1622560340000|2021-06-01 15:12:20|5029.41|5029.41|5029.14|5029.14|5029.63|5029.63|5029.11|5029.11|0
1622560350000|2021-06-01 15:12:30|5029.43|5029.43|5029.05|5029.05|5029.43|5029.43|5029.05|5029.05|0
1622560360000|2021-06-01 15:12:40|5028.77|5028.77|5029.44|5029.44|5029.44|5029.44|5028.31|5028.31|0
1622560370000|2021-06-01 15:12:50|5029.73|5029.73|5030.67|5030.67|5030.69|5030.69|5029.73|5029.73|0
1622560380000|2021-06-01 15:13:00|5030.91|5030.91|5030.91|5030.91|5030.91|5030.91|5030.91|5030.91|0
1622560390000|2021-06-01 15:13:10|5030.67|5030.67|5030.56|5030.56|5030.67|5030.67|5030.21|5030.21|0
1622560400000|2021-06-01 15:13:20|5030.67|5030.67|5031.36|5031.36|5031.84|5031.84|5030.65|5030.65|0
1622560410000|2021-06-01 15:13:30|5031.84|5031.84|5032.33|5032.33|5032.33|5032.33|5031.84|5031.84|0
1622560420000|2021-06-01 15:13:40|5032.09|5032.09|5032.33|5032.33|5032.33|5032.33|5032.09|5032.09|0
1622560430000|2021-06-01 15:13:50|5032.09|5032.09|5031.32|5031.32|5032.09|5032.09|5031.32|5031.32|0
1622560440000|2021-06-01 15:14:00|5031.33|5031.33|5030.55|5030.55|5031.35|5031.35|5030.55|5030.55|0
1622560450000|2021-06-01 15:14:10|5030.11|5030.11|5030.11|5030.11|5030.11|5030.11|5030.11|5030.11|0
1622560460000|2021-06-01 15:14:20|5030.13|5030.13|5030.85|5030.85|5030.85|5030.85|5030.06|5030.06|0
1622560470000|2021-06-01 15:14:30|5031.14|5031.14|5030.44|5030.44|5031.14|5031.14|5029.96|5029.96|0
1622560480000|2021-06-01 15:14:40|5030.46|5030.46|5030.46|5030.46|5030.71|5030.71|5030.45|5030.45|0
1622560490000|2021-06-01 15:14:50|5030.24|5030.24|5029.78|5029.78|5030.24|5030.24|5029.74|5029.74|0
1622560500000|2021-06-01 15:15:00|5029.77|5029.77|5029.24|5029.24|5029.77|5029.77|5029.24|5029.24|0
1622560510000|2021-06-01 15:15:10|5029.17|5029.17|5029.19|5029.19|5029.19|5029.19|5029.17|5029.17|0
1622560520000|2021-06-01 15:15:20|5029.64|5029.64|5030.67|5030.67|5030.67|5030.67|5029.64|5029.64|0
1622560530000|2021-06-01 15:15:30|5030.39|5030.39|5030.4|5030.4|5030.4|5030.4|5030.39|5030.39|0
1622560540000|2021-06-01 15:15:40|5030.19|5030.19|5030.48|5030.48|5031.63|5031.63|5029.9|5029.9|0
1622560550000|2021-06-01 15:15:50|5030.24|5030.24|5030.19|5030.19|5030.24|5030.24|5029.97|5029.97|0
1622560560000|2021-06-01 15:16:00|5029.9|5029.9|5028.48|5028.48|5030.11|5030.11|5028.48|5028.48|0
1622560570000|2021-06-01 15:16:10|5028.45|5028.45|5027.68|5027.68|5028.45|5028.45|5027.36|5027.36|0
1622560580000|2021-06-01 15:16:20|5027.69|5027.69|5027.71|5027.71|5027.71|5027.71|5027.69|5027.69|0
1622560590000|2021-06-01 15:16:30|5027.69|5027.69|5027.94|5027.94|5027.95|5027.95|5027.66|5027.66|0
1622560600000|2021-06-01 15:16:40|5027.19|5027.19|5027.25|5027.25|5027.43|5027.43|5027.14|5027.14|0
1622560610000|2021-06-01 15:16:50|5027.49|5027.49|5027.17|5027.17|5027.7|5027.7|5027.17|5027.17|0
1622560620000|2021-06-01 15:17:00|5027.2|5027.2|5027.94|5027.94|5027.94|5027.94|5026.96|5026.96|0
1622560630000|2021-06-01 15:17:10|5028.47|5028.47|5028.25|5028.25|5028.47|5028.47|5028.25|5028.25|0
1622560640000|2021-06-01 15:17:20|5027.43|5027.43|5026.6|5026.6|5027.43|5027.43|5026.6|5026.6|0
1622560650000|2021-06-01 15:17:30|5026.89|5026.89|5026.89|5026.89|5026.89|5026.89|5026.89|5026.89|0
1622560660000|2021-06-01 15:17:40|5027.11|5027.11|5027.16|5027.16|5027.16|5027.16|5027.11|5027.11|0
1622560670000|2021-06-01 15:17:50|5027.4|5027.4|5028.18|5028.18|5028.47|5028.47|5027.39|5027.39|0
1622560680000|2021-06-01 15:18:00|5028.42|5028.42|5028.41|5028.41|5028.42|5028.42|5028.41|5028.41|0
1622560700000|2021-06-01 15:18:20|5028.65|5028.65|5028.1|5028.1|5028.86|5028.86|5027.81|5027.81|0
1622560710000|2021-06-01 15:18:30|5028.39|5028.39|5028.89|5028.89|5028.92|5028.92|5028.39|5028.39|0
1622560720000|2021-06-01 15:18:40|5029.32|5029.32|5029.11|5029.11|5029.32|5029.32|5029.11|5029.11|0
1622560730000|2021-06-01 15:18:50|5029.32|5029.32|5029.1|5029.1|5029.32|5029.32|5029.09|5029.09|0
1622560740000|2021-06-01 15:19:00|5029.11|5029.11|5029.62|5029.62|5029.64|5029.64|5029.11|5029.11|0
1622560750000|2021-06-01 15:19:10|5029.64|5029.64|5029.14|5029.14|5030.12|5030.12|5029.14|5029.14|0
1622560760000|2021-06-01 15:19:20|5028.85|5028.85|5026.53|5026.53|5028.85|5028.85|5026.53|5026.53|0
1622560770000|2021-06-01 15:19:30|5026.29|5026.29|5026.06|5026.06|5026.52|5026.52|5026.06|5026.06|0
1622560780000|2021-06-01 15:19:40|5026.27|5026.27|5025.29|5025.29|5026.27|5026.27|5025.29|5025.29|0
1622560790000|2021-06-01 15:19:50|5025|5025|5024.5|5024.5|5025|5025|5023.92|5023.92|0
1622560800000|2021-06-01 15:20:00|5024.74|5024.74|5026.15|5026.15|5027.18|5027.18|5024.74|5024.74|0
1622560810000|2021-06-01 15:20:10|5026.36|5026.36|5026.66|5026.66|5026.66|5026.66|5026.36|5026.36|0
1622560820000|2021-06-01 15:20:20|5026.9|5026.9|5027.41|5027.41|5027.41|5027.41|5026.66|5026.66|0
1622560830000|2021-06-01 15:20:30|5027.62|5027.62|5026.32|5026.32|5027.62|5027.62|5026.32|5026.32|0
1622560840000|2021-06-01 15:20:40|5026.08|5026.08|5026.34|5026.34|5026.37|5026.37|5026.08|5026.08|0
1622560850000|2021-06-01 15:20:50|5026.41|5026.41|5025.67|5025.67|5026.41|5026.41|5025.59|5025.59|0
1622560860000|2021-06-01 15:21:00|5025.45|5025.45|5025.21|5025.21|5025.45|5025.45|5025.21|5025.21|0
1622560870000|2021-06-01 15:21:10|5025.38|5025.38|5024.44|5024.44|5025.38|5025.38|5024.44|5024.44|0
1622560880000|2021-06-01 15:21:20|5023.72|5023.72|5024.18|5024.18|5024.18|5024.18|5023.72|5023.72|0
1622560890000|2021-06-01 15:21:30|5023.94|5023.94|5023.94|5023.94|5023.94|5023.94|5023.94|5023.94|0
1622560900000|2021-06-01 15:21:40|5023.95|5023.95|5023.95|5023.95|5024.24|5024.24|5023.95|5023.95|0
1622560910000|2021-06-01 15:21:50|5024.19|5024.19|5024.19|5024.19|5024.19|5024.19|5024.19|5024.19|0
1622560920000|2021-06-01 15:22:00|5024.17|5024.17|5023.72|5023.72|5024.75|5024.75|5023.72|5023.72|0
1622560930000|2021-06-01 15:22:10|5023.96|5023.96|5023.96|5023.96|5023.96|5023.96|5023.96|5023.96|0
1622560940000|2021-06-01 15:22:20|5023.72|5023.72|5021.85|5021.85|5023.72|5023.72|5021.85|5021.85|0
1622560950000|2021-06-01 15:22:30|5022.14|5022.14|5021.56|5021.56|5022.14|5022.14|5021.06|5021.06|0
1622560960000|2021-06-01 15:22:40|5021.85|5021.85|5021.85|5021.85|5021.85|5021.85|5021.85|5021.85|0
1622560970000|2021-06-01 15:22:50|5021.37|5021.37|5019.86|5019.86|5021.37|5021.37|5019.86|5019.86|0
1622560980000|2021-06-01 15:23:00|5019.62|5019.62|5018.56|5018.56|5020.12|5020.12|5018.56|5018.56|0
1622560990000|2021-06-01 15:23:10|5018.53|5018.53|5018.53|5018.53|5018.53|5018.53|5017.5|5017.5|0
1622561000000|2021-06-01 15:23:20|5018.52|5018.52|5018.52|5018.52|5018.52|5018.52|5018.52|5018.52|0
1622561010000|2021-06-01 15:23:30|5018.76|5018.76|5019.49|5019.49|5019.49|5019.49|5018.74|5018.74|0
1622561020000|2021-06-01 15:23:40|5019.7|5019.7|5020.37|5020.37|5020.94|5020.94|5019.7|5019.7|0
1622561030000|2021-06-01 15:23:50|5020.66|5020.66|5019.94|5019.94|5020.66|5020.66|5019.94|5019.94|0
1622561040000|2021-06-01 15:24:00|5019.96|5019.96|5019.96|5019.96|5019.96|5019.96|5019.96|5019.96|0
1622561050000|2021-06-01 15:24:10|5020.24|5020.24|5018.76|5018.76|5020.24|5020.24|5018.76|5018.76|0
1622561060000|2021-06-01 15:24:20|5018.29|5018.29|5018.58|5018.58|5018.58|5018.58|5018.29|5018.29|0
1622561070000|2021-06-01 15:24:30|5018.86|5018.86|5019.31|5019.31|5019.31|5019.31|5018.86|5018.86|0
1622561080000|2021-06-01 15:24:40|5019.33|5019.33|5019.08|5019.08|5019.62|5019.62|5019.08|5019.08|0
1622561090000|2021-06-01 15:24:50|5018.5|5018.5|5018.61|5018.61|5018.61|5018.61|5018.28|5018.28|0
1622561100000|2021-06-01 15:25:00|5018.9|5018.9|5018.61|5018.61|5018.9|5018.9|5018.61|5018.61|0
1622561110000|2021-06-01 15:25:10|5018.85|5018.85|5016.49|5016.49|5019.07|5019.07|5016.49|5016.49|0
1622561120000|2021-06-01 15:25:20|5016.25|5016.25|5017.87|5017.87|5017.87|5017.87|5016.25|5016.25|0
1622561130000|2021-06-01 15:25:30|5018.3|5018.3|5018.83|5018.83|5018.83|5018.83|5018.3|5018.3|0
1622561140000|2021-06-01 15:25:40|5019.04|5019.04|5019.04|5019.04|5019.04|5019.04|5019.04|5019.04|0
1622561150000|2021-06-01 15:25:50|5019.33|5019.33|5019.75|5019.75|5019.97|5019.97|5019.04|5019.04|0
1622561160000|2021-06-01 15:26:00|5019.99|5019.99|5020.71|5020.71|5020.71|5020.71|5019.99|5019.99|0
1622561170000|2021-06-01 15:26:10|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|5020.73|0
1622561180000|2021-06-01 15:26:20|5020.44|5020.44|5020.51|5020.51|5020.51|5020.51|5020.22|5020.22|0
1622561190000|2021-06-01 15:26:30|5020.5|5020.5|5020.84|5020.84|5020.84|5020.84|5020.21|5020.21|0
1622561210000|2021-06-01 15:26:50|5020.26|5020.26|5019.68|5019.68|5020.26|5020.26|5019.68|5019.68|0
1622561220000|2021-06-01 15:27:00|5019.92|5019.92|5020.01|5020.01|5021.17|5021.17|5019.92|5019.92|0
1622561230000|2021-06-01 15:27:10|5020.59|5020.59|5020.88|5020.88|5020.88|5020.88|5020.59|5020.59|0
1622561240000|2021-06-01 15:27:20|5021.09|5021.09|5021.33|5021.33|5021.33|5021.33|5020.8|5020.8|0
1622561250000|2021-06-01 15:27:30|5021.62|5021.62|5021.66|5021.66|5021.66|5021.66|5021.38|5021.38|0
1622561260000|2021-06-01 15:27:40|5021.42|5021.42|5019.93|5019.93|5021.42|5021.42|5019.69|5019.69|0
1622561270000|2021-06-01 15:27:50|5019.69|5019.69|5020.17|5020.17|5020.17|5020.17|5019.69|5019.69|0
1622561280000|2021-06-01 15:28:00|5020.39|5020.39|5020.93|5020.93|5020.93|5020.93|5020.35|5020.35|0
1622561290000|2021-06-01 15:28:10|5020.64|5020.64|5019.64|5019.64|5020.88|5020.88|5019.11|5019.11|0
1622561300000|2021-06-01 15:28:20|5019.06|5019.06|5019.06|5019.06|5019.59|5019.59|5018.77|5018.77|0
1622561310000|2021-06-01 15:28:30|5018.84|5018.84|5018.84|5018.84|5018.84|5018.84|5018.6|5018.6|0
1622561320000|2021-06-01 15:28:40|5019.13|5019.13|5017.11|5017.11|5019.13|5019.13|5015.97|5015.97|0
1622561330000|2021-06-01 15:28:50|5017.4|5017.4|5016.88|5016.88|5017.64|5017.64|5016.66|5016.66|0
1622561340000|2021-06-01 15:29:00|5016.66|5016.66|5016.1|5016.1|5016.66|5016.66|5015.27|5015.27|0
1622561350000|2021-06-01 15:29:10|5015.53|5015.53|5015.31|5015.31|5015.74|5015.74|5014.38|5014.38|0
1622561360000|2021-06-01 15:29:20|5015.53|5015.53|5015.83|5015.83|5016.58|5016.58|5015.53|5015.53|0
1622561370000|2021-06-01 15:29:30|5015.39|5015.39|5017.62|5017.62|5017.62|5017.62|5015.15|5015.15|0
1622561380000|2021-06-01 15:29:40|5017.67|5017.67|5017.16|5017.16|5017.67|5017.67|5017.16|5017.16|0
1622561390000|2021-06-01 15:29:50|5016.68|5016.68|5017.74|5017.74|5017.74|5017.74|5015.6|5015.6|0
1622618100000|2021-06-02 07:15:00|5091.36|5091.36|5090.76|5090.76|5091.36|5091.36|5090.55|5090.55|0
1622618110000|2021-06-02 07:15:10|5091.34|5091.34|5090.67|5090.67|5091.38|5091.38|5090.09|5090.09|0
1622618120000|2021-06-02 07:15:20|5090.38|5090.38|5090.81|5090.81|5092.1|5092.1|5089.87|5089.87|0
1622618130000|2021-06-02 07:15:30|5090.85|5090.85|5088.64|5088.64|5090.85|5090.85|5088.64|5088.64|0
1622618140000|2021-06-02 07:15:40|5088.42|5088.42|5088.21|5088.21|5089.07|5089.07|5088.21|5088.21|0
1622618150000|2021-06-02 07:15:50|5087.97|5087.97|5085.42|5085.42|5087.97|5087.97|5085.26|5085.26|0
1622618160000|2021-06-02 07:16:00|5085.13|5085.13|5090.41|5090.41|5090.41|5090.41|5085.13|5085.13|0
1622618170000|2021-06-02 07:16:10|5090.63|5090.63|5089.26|5089.26|5090.85|5090.85|5088.83|5088.83|0
1622618180000|2021-06-02 07:16:20|5088.83|5088.83|5088.68|5088.68|5089.26|5089.26|5087.87|5087.87|0
1622618190000|2021-06-02 07:16:30|5089.16|5089.16|5088.2|5088.2|5089.45|5089.45|5088.15|5088.15|0
1622618200000|2021-06-02 07:16:40|5087.96|5087.96|5088.52|5088.52|5088.52|5088.52|5087.94|5087.94|0
1622618210000|2021-06-02 07:16:50|5088.74|5088.74|5087.94|5087.94|5088.95|5088.95|5087.94|5087.94|0
1622618220000|2021-06-02 07:17:00|5087.7|5087.7|5085.47|5085.47|5087.7|5087.7|5085.47|5085.47|0
1622618230000|2021-06-02 07:17:10|5085.02|5085.02|5084.37|5084.37|5085.02|5085.02|5084.01|5084.01|0
1622618240000|2021-06-02 07:17:20|5083.79|5083.79|5081.33|5081.33|5083.79|5083.79|5081.33|5081.33|0
1622618250000|2021-06-02 07:17:30|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|0
1622618260000|2021-06-02 07:17:40|5081.81|5081.81|5081.43|5081.43|5082.38|5082.38|5081.43|5081.43|0
1622618270000|2021-06-02 07:17:50|5080.23|5080.23|5083.83|5083.83|5083.83|5083.83|5080.21|5080.21|0
1622618280000|2021-06-02 07:18:00|5084.12|5084.12|5082.59|5082.59|5085.16|5085.16|5082.59|5082.59|0
1622618290000|2021-06-02 07:18:10|5083.3|5083.3|5082.3|5082.3|5083.3|5083.3|5082.01|5082.01|0
1622618300000|2021-06-02 07:18:20|5082.06|5082.06|5080.81|5080.81|5082.06|5082.06|5080.23|5080.23|0
1622618310000|2021-06-02 07:18:30|5082.39|5082.39|5084.74|5084.74|5084.74|5084.74|5082.39|5082.39|0
1622618320000|2021-06-02 07:18:40|5085.03|5085.03|5084.79|5084.79|5085.32|5085.32|5084.79|5084.79|0
1622618330000|2021-06-02 07:18:50|5085.92|5085.92|5084.76|5084.76|5086.35|5086.35|5084.23|5084.23|0
1622618340000|2021-06-02 07:19:00|5084.23|5084.23|5085.05|5085.05|5085.05|5085.05|5084.23|5084.23|0
1622618350000|2021-06-02 07:19:10|5084.38|5084.38|5084.57|5084.57|5084.91|5084.91|5084.33|5084.33|0
1622618360000|2021-06-02 07:19:20|5084.86|5084.86|5084.55|5084.55|5085.31|5085.31|5084.55|5084.55|0
1622618370000|2021-06-02 07:19:30|5084.26|5084.26|5084.04|5084.04|5084.26|5084.26|5083.32|5083.32|0
1622618380000|2021-06-02 07:19:40|5084.47|5084.47|5085.07|5085.07|5085.55|5085.55|5084.47|5084.47|0
1622618390000|2021-06-02 07:19:50|5083.63|5083.63|5080.82|5080.82|5083.63|5083.63|5080.82|5080.82|0
1622618400000|2021-06-02 07:20:00|5080.12|5080.12|5078.37|5078.37|5080.12|5080.12|5078.37|5078.37|0
1622618410000|2021-06-02 07:20:10|5078.45|5078.45|5078.76|5078.76|5079.55|5079.55|5078.43|5078.43|0
1622618420000|2021-06-02 07:20:20|5079.05|5079.05|5077.81|5077.81|5079.57|5079.57|5077.75|5077.75|0
1622618430000|2021-06-02 07:20:30|5077.52|5077.52|5076.01|5076.01|5077.52|5077.52|5075.5|5075.5|0
1622618440000|2021-06-02 07:20:40|5076.59|5076.59|5074.96|5074.96|5076.59|5076.59|5074.96|5074.96|0
1622618450000|2021-06-02 07:20:50|5075.89|5075.89|5074.91|5074.91|5075.89|5075.89|5074.33|5074.33|0
1622618460000|2021-06-02 07:21:00|5075.61|5075.61|5077.02|5077.02|5077.02|5077.02|5075.61|5075.61|0
1622618470000|2021-06-02 07:21:10|5077.48|5077.48|5082.44|5082.44|5082.44|5082.44|5077.48|5077.48|0
1622618480000|2021-06-02 07:21:20|5082.68|5082.68|5081.84|5081.84|5083.26|5083.26|5081.84|5081.84|0
1622618490000|2021-06-02 07:21:30|5080.97|5080.97|5082.41|5082.41|5082.41|5082.41|5080.97|5080.97|0
1622618500000|2021-06-02 07:21:40|5081.93|5081.93|5082.21|5082.21|5082.21|5082.21|5081.28|5081.28|0
1622618510000|2021-06-02 07:21:50|5081.56|5081.56|5081.56|5081.56|5081.56|5081.56|5081.56|5081.56|0
1622618520000|2021-06-02 07:22:00|5080.69|5080.69|5081.06|5081.06|5081.06|5081.06|5079.98|5079.98|0
1622618530000|2021-06-02 07:22:10|5081.35|5081.35|5082.36|5082.36|5082.36|5082.36|5081.35|5081.35|0
1622618540000|2021-06-02 07:22:20|5082.44|5082.44|5082.94|5082.94|5083.16|5083.16|5082.44|5082.44|0
1622618550000|2021-06-02 07:22:30|5082.37|5082.37|5082.11|5082.11|5082.65|5082.65|5082.11|5082.11|0
1622618560000|2021-06-02 07:22:40|5082.82|5082.82|5084.27|5084.27|5084.27|5084.27|5082.82|5082.82|0
1622618570000|2021-06-02 07:22:50|5084.56|5084.56|5086.57|5086.57|5086.57|5086.57|5084.56|5084.56|0
1622618580000|2021-06-02 07:23:00|5086.81|5086.81|5086.52|5086.52|5086.81|5086.81|5086.52|5086.52|0
1622618590000|2021-06-02 07:23:10|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|5086.04|0
1622618600000|2021-06-02 07:23:20|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|5086.03|0
1622618610000|2021-06-02 07:23:30|5086.32|5086.32|5085.21|5085.21|5086.32|5086.32|5084.63|5084.63|0
1622618620000|2021-06-02 07:23:40|5084.63|5084.63|5086.6|5086.6|5086.6|5086.6|5084.63|5084.63|0
1622618630000|2021-06-02 07:23:50|5087.18|5087.18|5088.09|5088.09|5088.09|5088.09|5086.89|5086.89|0
1622618640000|2021-06-02 07:24:00|5088.38|5088.38|5087.3|5087.3|5088.38|5088.38|5087.3|5087.3|0
1622618650000|2021-06-02 07:24:10|5087.38|5087.38|5087.41|5087.41|5087.41|5087.41|5087.38|5087.38|0
1622618660000|2021-06-02 07:24:20|5087.4|5087.4|5087.99|5087.99|5087.99|5087.99|5087.4|5087.4|0
1622618670000|2021-06-02 07:24:30|5088.57|5088.57|5086.79|5086.79|5088.78|5088.78|5086.79|5086.79|0
1622618680000|2021-06-02 07:24:40|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|0
1622618690000|2021-06-02 07:24:50|5086|5086|5085.58|5085.58|5086.3|5086.3|5085.58|5085.58|0
1622618700000|2021-06-02 07:25:00|5085.01|5085.01|5083.17|5083.17|5085.01|5085.01|5083.17|5083.17|0
1622618710000|2021-06-02 07:25:10|5080.99|5080.99|5079.91|5079.91|5080.99|5080.99|5079.69|5079.69|0
1622618720000|2021-06-02 07:25:20|5080.15|5080.15|5080.08|5080.08|5080.15|5080.15|5079.86|5079.86|0
1622618730000|2021-06-02 07:25:30|5079.84|5079.84|5080.13|5080.13|5080.13|5080.13|5079.84|5079.84|0
1622618740000|2021-06-02 07:25:40|5079.84|5079.84|5080.13|5080.13|5080.13|5080.13|5079.6|5079.6|0
1622618750000|2021-06-02 07:25:50|5079.22|5079.22|5078.64|5078.64|5079.22|5079.22|5078.64|5078.64|0
1622618760000|2021-06-02 07:26:00|5078.35|5078.35|5077.32|5077.32|5078.35|5078.35|5076.88|5076.88|0
1622618770000|2021-06-02 07:26:10|5076.88|5076.88|5074.77|5074.77|5076.88|5076.88|5074.77|5074.77|0
1622618780000|2021-06-02 07:26:20|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|5074.48|0
1622618790000|2021-06-02 07:26:30|5074|5074|5075.49|5075.49|5075.49|5075.49|5074|5074|0
1622618800000|2021-06-02 07:26:40|5075.44|5075.44|5075.68|5075.68|5075.68|5075.68|5075.44|5075.44|0
1622618810000|2021-06-02 07:26:50|5075.89|5075.89|5077.02|5077.02|5077.24|5077.24|5075.89|5075.89|0
1622618820000|2021-06-02 07:27:00|5077.31|5077.31|5077.53|5077.53|5077.53|5077.53|5077.31|5077.31|0
1622618830000|2021-06-02 07:27:10|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|0
1622618840000|2021-06-02 07:27:20|5076.95|5076.95|5075.75|5075.75|5077.17|5077.17|5075.75|5075.75|0
1622618850000|2021-06-02 07:27:30|5076.18|5076.18|5075.17|5075.17|5076.18|5076.18|5075.17|5075.17|0
1622618860000|2021-06-02 07:27:40|5076.06|5076.06|5076.64|5076.64|5076.64|5076.64|5076.06|5076.06|0
1622618870000|2021-06-02 07:27:50|5078.84|5078.84|5081.08|5081.08|5081.31|5081.31|5078.84|5078.84|0
1622618880000|2021-06-02 07:28:00|5080.84|5080.84|5078.08|5078.08|5080.84|5080.84|5077.84|5077.84|0
1622618890000|2021-06-02 07:28:10|5077.36|5077.36|5076.71|5076.71|5077.36|5077.36|5076.71|5076.71|0
1622618900000|2021-06-02 07:28:20|5076.26|5076.26|5075.65|5075.65|5076.26|5076.26|5075.57|5075.57|0
1622618910000|2021-06-02 07:28:30|5075.61|5075.61|5075.13|5075.13|5075.61|5075.61|5074.62|5074.62|0
1622618920000|2021-06-02 07:28:40|5074.84|5074.84|5073.9|5073.9|5074.84|5074.84|5073.9|5073.9|0
1622618930000|2021-06-02 07:28:50|5074.38|5074.38|5075.75|5075.75|5075.75|5075.75|5073.47|5073.47|0
1622618940000|2021-06-02 07:29:00|5076.04|5076.04|5077.62|5077.62|5077.62|5077.62|5075.24|5075.24|0
1622618950000|2021-06-02 07:29:10|5078.27|5078.27|5077.67|5077.67|5078.73|5078.73|5077.67|5077.67|0
1622618960000|2021-06-02 07:29:20|5077.24|5077.24|5077.21|5077.21|5077.24|5077.24|5076.71|5076.71|0
1622618970000|2021-06-02 07:29:30|5077.5|5077.5|5079.23|5079.23|5079.23|5079.23|5077.5|5077.5|0
1622618980000|2021-06-02 07:29:40|5079.71|5079.71|5080.31|5080.31|5081.17|5081.17|5079.71|5079.71|0
1622618990000|2021-06-02 07:29:50|5079.87|5079.87|5079.81|5079.81|5080.55|5080.55|5079.81|5079.81|0
1622619000000|2021-06-02 07:30:00|5079.09|5079.09|5082.74|5082.74|5082.98|5082.98|5079.09|5079.09|0
1622619010000|2021-06-02 07:30:10|5082.5|5082.5|5079.23|5079.23|5082.5|5082.5|5079.23|5079.23|0
1622619020000|2021-06-02 07:30:20|5078.8|5078.8|5076.81|5076.81|5078.8|5078.8|5076.81|5076.81|0
1622619030000|2021-06-02 07:30:30|5076.78|5076.78|5076.92|5076.92|5077.26|5077.26|5076.78|5076.78|0
1622619040000|2021-06-02 07:30:40|5077.14|5077.14|5077.35|5077.35|5077.35|5077.35|5077.14|5077.14|0
1622619050000|2021-06-02 07:30:50|5076.87|5076.87|5075.38|5075.38|5076.87|5076.87|5075.38|5075.38|0
1622619060000|2021-06-02 07:31:00|5075.34|5075.34|5073.49|5073.49|5075.34|5075.34|5073.49|5073.49|0
1622619070000|2021-06-02 07:31:10|5073.47|5073.47|5072.75|5072.75|5074.04|5074.04|5072.75|5072.75|0
1622619080000|2021-06-02 07:31:20|5072.51|5072.51|5072.87|5072.87|5072.87|5072.87|5072|5072|0
1622619090000|2021-06-02 07:31:30|5072.88|5072.88|5075.82|5075.82|5075.82|5075.82|5072.84|5072.84|0
1622619100000|2021-06-02 07:31:40|5075.58|5075.58|5075.58|5075.58|5075.58|5075.58|5075.58|5075.58|0
1622619110000|2021-06-02 07:31:50|5075.87|5075.87|5076.38|5076.38|5076.38|5076.38|5075.87|5075.87|0
1622619120000|2021-06-02 07:32:00|5076.32|5076.32|5076.99|5076.99|5076.99|5076.99|5076.32|5076.32|0
1622619130000|2021-06-02 07:32:10|5077.23|5077.23|5078.05|5078.05|5078.05|5078.05|5077.23|5077.23|0
1622619140000|2021-06-02 07:32:20|5078.86|5078.86|5079.8|5079.8|5080.33|5080.33|5078.86|5078.86|0
1622619160000|2021-06-02 07:32:40|5079.84|5079.84|5080.13|5080.13|5080.13|5080.13|5079.84|5079.84|0
1622619170000|2021-06-02 07:32:50|5080.61|5080.61|5081.36|5081.36|5081.36|5081.36|5080.61|5080.61|0
1622619180000|2021-06-02 07:33:00|5081.38|5081.38|5082.1|5082.1|5082.4|5082.4|5081.38|5081.38|0
1622619190000|2021-06-02 07:33:10|5082.68|5082.68|5084.04|5084.04|5084.04|5084.04|5082.68|5082.68|0
1622619200000|2021-06-02 07:33:20|5084.33|5084.33|5082.87|5082.87|5084.33|5084.33|5082.87|5082.87|0
1622619220000|2021-06-02 07:33:40|5082.63|5082.63|5084.09|5084.09|5084.09|5084.09|5082.63|5082.63|0
1622619230000|2021-06-02 07:33:50|5083.81|5083.81|5083.59|5083.59|5083.81|5083.81|5083.37|5083.37|0
1622619240000|2021-06-02 07:34:00|5083.83|5083.83|5084.12|5084.12|5084.12|5084.12|5083.83|5083.83|0
1622619250000|2021-06-02 07:34:10|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|0
1622619260000|2021-06-02 07:34:20|5086.59|5086.59|5086.82|5086.82|5087.06|5087.06|5086.59|5086.59|0
1622619270000|2021-06-02 07:34:30|5086.54|5086.54|5090.49|5090.49|5090.49|5090.49|5086.54|5086.54|0
1622619280000|2021-06-02 07:34:40|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|5090.01|0
1622619290000|2021-06-02 07:34:50|5090.3|5090.3|5090.25|5090.25|5090.54|5090.54|5090.01|5090.01|0
1622619300000|2021-06-02 07:35:00|5090.01|5090.01|5091.17|5091.17|5091.17|5091.17|5090.01|5090.01|0
1622619310000|2021-06-02 07:35:10|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|5091.65|0
1622619320000|2021-06-02 07:35:20|5091.41|5091.41|5091.67|5091.67|5091.89|5091.89|5091.41|5091.41|0
1622619330000|2021-06-02 07:35:30|5091.43|5091.43|5092.01|5092.01|5092.01|5092.01|5091.43|5091.43|0
1622619340000|2021-06-02 07:35:40|5091.79|5091.79|5091.6|5091.6|5091.79|5091.79|5091.6|5091.6|0
1622619350000|2021-06-02 07:35:50|5092.03|5092.03|5090.57|5090.57|5092.03|5092.03|5090.57|5090.57|0
1622619360000|2021-06-02 07:36:00|5090.33|5090.33|5090.34|5090.34|5090.34|5090.34|5090.04|5090.04|0
1622619370000|2021-06-02 07:36:10|5090.31|5090.31|5090.65|5090.65|5091.18|5091.18|5090.31|5090.31|0
1622619380000|2021-06-02 07:36:20|5090.41|5090.41|5090.41|5090.41|5090.41|5090.41|5090.41|5090.41|0
1622619390000|2021-06-02 07:36:30|5090.17|5090.17|5090.91|5090.91|5090.91|5090.91|5089.95|5089.95|0
1622619400000|2021-06-02 07:36:40|5090.67|5090.67|5091.25|5091.25|5091.25|5091.25|5090.67|5090.67|0
1622619410000|2021-06-02 07:36:50|5091.23|5091.23|5090.99|5090.99|5091.23|5091.23|5090.99|5090.99|0
1622619420000|2021-06-02 07:37:00|5091.47|5091.47|5092.02|5092.02|5092.02|5092.02|5091.44|5091.44|0
1622619430000|2021-06-02 07:37:10|5092.49|5092.49|5092.52|5092.52|5092.52|5092.52|5092.49|5092.49|0
1622619440000|2021-06-02 07:37:20|5093.38|5093.38|5093.62|5093.62|5093.62|5093.62|5093.38|5093.38|0
1622619450000|2021-06-02 07:37:30|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|5094.42|0
1622619460000|2021-06-02 07:37:40|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|5094.14|0
1622619470000|2021-06-02 07:37:50|5094.42|5094.42|5095.03|5095.03|5095.03|5095.03|5094.42|5094.42|0
1622619480000|2021-06-02 07:38:00|5094.74|5094.74|5094.76|5094.76|5094.76|5094.76|5094.45|5094.45|0
1622619490000|2021-06-02 07:38:10|5094.54|5094.54|5093.74|5093.74|5094.54|5094.54|5093.74|5093.74|0
1622619500000|2021-06-02 07:38:20|5094.02|5094.02|5094.84|5094.84|5094.84|5094.84|5094.02|5094.02|0
1622619510000|2021-06-02 07:38:30|5095.42|5095.42|5096.09|5096.09|5096.09|5096.09|5095.42|5095.42|0
1622619520000|2021-06-02 07:38:40|5097.53|5097.53|5098.27|5098.27|5098.51|5098.51|5096.24|5096.24|0
1622619530000|2021-06-02 07:38:50|5098.75|5098.75|5098.56|5098.56|5098.75|5098.75|5098.51|5098.51|0
1622619540000|2021-06-02 07:39:00|5098.32|5098.32|5097.79|5097.79|5098.32|5098.32|5097.79|5097.79|0
1622619550000|2021-06-02 07:39:10|5098.08|5098.08|5096.16|5096.16|5098.08|5098.08|5096.16|5096.16|0
1622619560000|2021-06-02 07:39:20|5096.92|5096.92|5098.58|5098.58|5098.58|5098.58|5096.92|5096.92|0
1622619570000|2021-06-02 07:39:30|5099.3|5099.3|5099.64|5099.64|5100.38|5100.38|5099.06|5099.06|0
1622619580000|2021-06-02 07:39:40|5099.67|5099.67|5099.67|5099.67|5099.67|5099.67|5099.67|5099.67|0
1622619590000|2021-06-02 07:39:50|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|5099.66|0
1622619600000|2021-06-02 07:40:00|5099.37|5099.37|5098.42|5098.42|5099.37|5099.37|5098.42|5098.42|0
1622619610000|2021-06-02 07:40:10|5097.55|5097.55|5097.21|5097.21|5097.55|5097.55|5096.98|5096.98|0
1622619620000|2021-06-02 07:40:20|5096.93|5096.93|5097.45|5097.45|5097.45|5097.45|5096.93|5096.93|0
1622619630000|2021-06-02 07:40:30|5096.98|5096.98|5098.06|5098.06|5098.06|5098.06|5096.98|5096.98|0
1622619640000|2021-06-02 07:40:40|5098.64|5098.64|5099.21|5099.21|5099.21|5099.21|5098.64|5098.64|0
1622619650000|2021-06-02 07:40:50|5099.79|5099.79|5101.42|5101.42|5102.45|5102.45|5099.79|5099.79|0
1622619660000|2021-06-02 07:41:00|5101.13|5101.13|5099.93|5099.93|5101.13|5101.13|5099.93|5099.93|0
1622619670000|2021-06-02 07:41:10|5099.92|5099.92|5099.63|5099.63|5099.92|5099.92|5099.63|5099.63|0
1622619680000|2021-06-02 07:41:20|5099.87|5099.87|5099.84|5099.84|5099.87|5099.87|5099.84|5099.84|0
1622619690000|2021-06-02 07:41:30|5099.07|5099.07|5098.58|5098.58|5099.08|5099.08|5098.58|5098.58|0
1622619700000|2021-06-02 07:41:40|5098.86|5098.86|5099.66|5099.66|5099.66|5099.66|5098.86|5098.86|0
1622619710000|2021-06-02 07:41:50|5099.63|5099.63|5099.13|5099.13|5099.63|5099.63|5099.06|5099.06|0
1622619720000|2021-06-02 07:42:00|5098.62|5098.62|5097.12|5097.12|5098.62|5098.62|5097.12|5097.12|0
1622619730000|2021-06-02 07:42:10|5097.64|5097.64|5098.29|5098.29|5098.29|5098.29|5097.64|5097.64|0
1622619740000|2021-06-02 07:42:20|5099.06|5099.06|5099.07|5099.07|5099.07|5099.07|5099.06|5099.06|0
1622619750000|2021-06-02 07:42:30|5099.29|5099.29|5098.73|5098.73|5099.29|5099.29|5098.71|5098.71|0
1622619760000|2021-06-02 07:42:40|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|0
1622619770000|2021-06-02 07:42:50|5097.12|5097.12|5097.84|5097.84|5097.84|5097.84|5097.12|5097.12|0
1622619780000|2021-06-02 07:43:00|5097.6|5097.6|5097.6|5097.6|5097.6|5097.6|5097.6|5097.6|0
1622619800000|2021-06-02 07:43:20|5097.56|5097.56|5099.77|5099.77|5099.77|5099.77|5097.56|5097.56|0
1622619810000|2021-06-02 07:43:30|5100.06|5100.06|5099.77|5099.77|5100.06|5100.06|5099.77|5099.77|0
1622619820000|2021-06-02 07:43:40|5099.73|5099.73|5099.16|5099.16|5099.73|5099.73|5099.16|5099.16|0
1622619840000|2021-06-02 07:44:00|5098.92|5098.92|5098.74|5098.74|5098.92|5098.92|5098.49|5098.49|0
1622619850000|2021-06-02 07:44:10|5098.5|5098.5|5098.21|5098.21|5098.5|5098.5|5098.21|5098.21|0
1622619860000|2021-06-02 07:44:20|5099.37|5099.37|5100.44|5100.44|5100.44|5100.44|5099.37|5099.37|0
1622619880000|2021-06-02 07:44:40|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|0
1622619890000|2021-06-02 07:44:50|5100.7|5100.7|5099.69|5099.69|5100.7|5100.7|5099.69|5099.69|0
1622619900000|2021-06-02 07:45:00|5099.73|5099.73|5099.16|5099.16|5099.83|5099.83|5098.92|5098.92|0
1622619910000|2021-06-02 07:45:10|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|5098.68|0
1622619920000|2021-06-02 07:45:20|5098.97|5098.97|5098.97|5098.97|5098.97|5098.97|5098.97|5098.97|0
1622619930000|2021-06-02 07:45:30|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|5099.01|0
1622619940000|2021-06-02 07:45:40|5099.25|5099.25|5098.93|5098.93|5099.25|5099.25|5098.93|5098.93|0
1622619950000|2021-06-02 07:45:50|5099.17|5099.17|5099.32|5099.32|5100.13|5100.13|5099.17|5099.17|0
1622619960000|2021-06-02 07:46:00|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|5099.56|0
1622619970000|2021-06-02 07:46:10|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|5100.01|0
1622619980000|2021-06-02 07:46:20|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|5099.8|0
1622619990000|2021-06-02 07:46:30|5099.08|5099.08|5099.61|5099.61|5099.61|5099.61|5099.08|5099.08|0
1622620000000|2021-06-02 07:46:40|5099.37|5099.37|5096.68|5096.68|5099.37|5099.37|5096.68|5096.68|0
1622620010000|2021-06-02 07:46:50|5096.65|5096.65|5097.04|5097.04|5097.04|5097.04|5096.22|5096.22|0
1622620020000|2021-06-02 07:47:00|5097.62|5097.62|5098.67|5098.67|5098.67|5098.67|5097.62|5097.62|0
1622620030000|2021-06-02 07:47:10|5099.54|5099.54|5100.29|5100.29|5100.29|5100.29|5099.52|5099.52|0
1622620040000|2021-06-02 07:47:20|5100.58|5100.58|5100.01|5100.01|5101.25|5101.25|5099.98|5099.98|0
1622620050000|2021-06-02 07:47:30|5100.22|5100.22|5100.46|5100.46|5100.46|5100.46|5100.22|5100.22|0
1622620070000|2021-06-02 07:47:50|5100.17|5100.17|5100.21|5100.21|5100.21|5100.21|5099.93|5099.93|0
1622620080000|2021-06-02 07:48:00|5099.92|5099.92|5100.67|5100.67|5100.67|5100.67|5099.92|5099.92|0
1622620090000|2021-06-02 07:48:10|5099.95|5099.95|5099.97|5099.97|5099.97|5099.97|5099.95|5099.95|0
1622620100000|2021-06-02 07:48:20|5099.99|5099.99|5099.97|5099.97|5099.99|5099.99|5099.97|5099.97|0
1622620110000|2021-06-02 07:48:30|5099.68|5099.68|5098.06|5098.06|5099.68|5099.68|5098.06|5098.06|0
1622620120000|2021-06-02 07:48:40|5097.58|5097.58|5097.19|5097.19|5097.58|5097.58|5096.71|5096.71|0
1622620130000|2021-06-02 07:48:50|5097.77|5097.77|5099.44|5099.44|5099.44|5099.44|5097.77|5097.77|0
1622620140000|2021-06-02 07:49:00|5099.21|5099.21|5099.97|5099.97|5099.97|5099.97|5099.21|5099.21|0
1622620150000|2021-06-02 07:49:10|5100.26|5100.26|5101.37|5101.37|5101.37|5101.37|5100.26|5100.26|0
1622620160000|2021-06-02 07:49:20|5101.08|5101.08|5100.84|5100.84|5101.08|5101.08|5100.84|5100.84|0
1622620170000|2021-06-02 07:49:30|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|0
1622620180000|2021-06-02 07:49:40|5100.84|5100.84|5100.02|5100.02|5100.84|5100.84|5099.73|5099.73|0
1622620190000|2021-06-02 07:49:50|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|0
1622620200000|2021-06-02 07:50:00|5101.29|5101.29|5103.18|5103.18|5103.46|5103.46|5101.29|5101.29|0
1622620210000|2021-06-02 07:50:10|5102.89|5102.89|5102.65|5102.65|5102.89|5102.89|5102.65|5102.65|0
1622620220000|2021-06-02 07:50:20|5101.62|5101.62|5104.66|5104.66|5104.66|5104.66|5101.62|5101.62|0
1622620230000|2021-06-02 07:50:30|5103.38|5103.38|5103.96|5103.96|5103.96|5103.96|5103.38|5103.38|0
1622620240000|2021-06-02 07:50:40|5104.18|5104.18|5103.89|5103.89|5104.18|5104.18|5103.89|5103.89|0
1622620250000|2021-06-02 07:50:50|5103.6|5103.6|5102.59|5102.59|5103.6|5103.6|5102.59|5102.59|0
1622620260000|2021-06-02 07:51:00|5102.3|5102.3|5101.85|5101.85|5102.33|5102.33|5101.85|5101.85|0
1622620270000|2021-06-02 07:51:10|5101.76|5101.76|5102|5102|5102|5102|5101.76|5101.76|0
1622620280000|2021-06-02 07:51:20|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|0
1622620290000|2021-06-02 07:51:30|5101.06|5101.06|5101.06|5101.06|5101.06|5101.06|5101.06|5101.06|0
1622620300000|2021-06-02 07:51:40|5100.2|5100.2|5100.49|5100.49|5100.49|5100.49|5100.2|5100.2|0
1622620310000|2021-06-02 07:51:50|5101.18|5101.18|5102.05|5102.05|5102.05|5102.05|5101.18|5101.18|0
1622620320000|2021-06-02 07:52:00|5102.76|5102.76|5102.5|5102.5|5102.76|5102.76|5102.5|5102.5|0
1622620330000|2021-06-02 07:52:10|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|5103.08|0
1622620340000|2021-06-02 07:52:20|5103.61|5103.61|5102.66|5102.66|5103.61|5103.61|5102.39|5102.39|0
1622620350000|2021-06-02 07:52:30|5103.65|5103.65|5103.69|5103.69|5103.69|5103.69|5103.65|5103.65|0
1622620360000|2021-06-02 07:52:40|5104.4|5104.4|5103.45|5103.45|5104.4|5104.4|5103.45|5103.45|0
1622620370000|2021-06-02 07:52:50|5103.23|5103.23|5102.9|5102.9|5103.23|5103.23|5102.8|5102.8|0
1622620380000|2021-06-02 07:53:00|5101.79|5101.79|5101.55|5101.55|5101.79|5101.79|5101.55|5101.55|0
1622620400000|2021-06-02 07:53:20|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|5101.02|0
1622620420000|2021-06-02 07:53:40|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|0
1622620430000|2021-06-02 07:53:50|5101.02|5101.02|5102.68|5102.68|5102.68|5102.68|5101.02|5101.02|0
1622620440000|2021-06-02 07:54:00|5103.78|5103.78|5105.17|5105.17|5105.17|5105.17|5103.78|5103.78|0
1622620450000|2021-06-02 07:54:10|5105.21|5105.21|5105.89|5105.89|5105.89|5105.89|5105.21|5105.21|0
1622620460000|2021-06-02 07:54:20|5105.91|5105.91|5106.78|5106.78|5106.78|5106.78|5105.91|5105.91|0
1622620470000|2021-06-02 07:54:30|5106.99|5106.99|5107.81|5107.81|5108.52|5108.52|5106.99|5106.99|0
1622620480000|2021-06-02 07:54:40|5108.38|5108.38|5106.19|5106.19|5108.38|5108.38|5106.19|5106.19|0
1622620490000|2021-06-02 07:54:50|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|0
1622620500000|2021-06-02 07:55:00|5106.8|5106.8|5106.22|5106.22|5106.8|5106.8|5106.22|5106.22|0
1622620510000|2021-06-02 07:55:10|5105.5|5105.5|5105.75|5105.75|5105.75|5105.75|5105.46|5105.46|0
1622620520000|2021-06-02 07:55:20|5106.04|5106.04|5105.51|5105.51|5106.04|5106.04|5105.51|5105.51|0
1622620530000|2021-06-02 07:55:30|5107.31|5107.31|5107.31|5107.31|5107.89|5107.89|5107.31|5107.31|0
1622620540000|2021-06-02 07:55:40|5107.02|5107.02|5107.45|5107.45|5107.45|5107.45|5106.8|5106.8|0
1622620550000|2021-06-02 07:55:50|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|5107.43|0
1622620570000|2021-06-02 07:56:10|5107.67|5107.67|5107.91|5107.91|5107.91|5107.91|5107.67|5107.67|0
1622620580000|2021-06-02 07:56:20|5107.67|5107.67|5107.19|5107.19|5107.67|5107.67|5107.19|5107.19|0
1622620590000|2021-06-02 07:56:30|5106.61|5106.61|5105.6|5105.6|5106.61|5106.61|5105.6|5105.6|0
1622620600000|2021-06-02 07:56:40|5105.17|5105.17|5105.17|5105.17|5105.17|5105.17|5105.17|5105.17|0
1622620620000|2021-06-02 07:57:00|5105.19|5105.19|5105.63|5105.63|5105.63|5105.63|5105.19|5105.19|0
1622620640000|2021-06-02 07:57:20|5105.84|5105.84|5105.84|5105.84|5105.84|5105.84|5105.26|5105.26|0
1622620650000|2021-06-02 07:57:30|5106.06|5106.06|5106.64|5106.64|5106.64|5106.64|5106.06|5106.06|0
1622620660000|2021-06-02 07:57:40|5106.42|5106.42|5105.24|5105.24|5106.42|5106.42|5105.24|5105.24|0
1622620680000|2021-06-02 07:58:00|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|0
1622620690000|2021-06-02 07:58:10|5105.7|5105.7|5108.32|5108.32|5108.32|5108.32|5105.69|5105.69|0
1622620700000|2021-06-02 07:58:20|5109.11|5109.11|5111.7|5111.7|5111.7|5111.7|5109.11|5109.11|0
1622620710000|2021-06-02 07:58:30|5111.41|5111.41|5110.93|5110.93|5111.41|5111.41|5110.93|5110.93|0
1622620720000|2021-06-02 07:58:40|5111.37|5111.37|5110.65|5110.65|5111.37|5111.37|5110.65|5110.65|0
1622620730000|2021-06-02 07:58:50|5110.62|5110.62|5110.4|5110.4|5110.62|5110.62|5110.4|5110.4|0
1622620740000|2021-06-02 07:59:00|5109.82|5109.82|5107.11|5107.11|5109.82|5109.82|5107.11|5107.11|0
1622620750000|2021-06-02 07:59:10|5106.82|5106.82|5107.11|5107.11|5107.11|5107.11|5106.82|5106.82|0
1622620760000|2021-06-02 07:59:20|5106.54|5106.54|5106.25|5106.25|5106.54|5106.54|5106.25|5106.25|0
1622620770000|2021-06-02 07:59:30|5106.46|5106.46|5105.94|5105.94|5106.46|5106.46|5105.94|5105.94|0
1622620780000|2021-06-02 07:59:40|5106.23|5106.23|5105.36|5105.36|5106.71|5106.71|5105.36|5105.36|0
1622620790000|2021-06-02 07:59:50|5105.34|5105.34|5105.31|5105.31|5105.34|5105.34|5105.31|5105.31|0
1622620800000|2021-06-02 08:00:00|5106.08|5106.08|5104.14|5104.14|5106.29|5106.29|5104.14|5104.14|0
1622620810000|2021-06-02 08:00:10|5103.9|5103.9|5104.06|5104.06|5104.06|5104.06|5103.58|5103.58|0
1622620830000|2021-06-02 08:00:30|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|5105.21|0
1622620840000|2021-06-02 08:00:40|5105.19|5105.19|5106.06|5106.06|5106.06|5106.06|5105.19|5105.19|0
1622620850000|2021-06-02 08:00:50|5106.35|5106.35|5106.49|5106.49|5106.49|5106.49|5106.06|5106.06|0
1622620860000|2021-06-02 08:01:00|5107.21|5107.21|5106.92|5106.92|5107.21|5107.21|5106.92|5106.92|0
1622620870000|2021-06-02 08:01:10|5106.63|5106.63|5106.1|5106.1|5106.63|5106.63|5106.1|5106.1|0
1622620880000|2021-06-02 08:01:20|5106.39|5106.39|5105.89|5105.89|5106.39|5106.39|5105.89|5105.89|0
1622620900000|2021-06-02 08:01:40|5106.17|5106.17|5105.89|5105.89|5106.17|5106.17|5105.89|5105.89|0
1622620920000|2021-06-02 08:02:00|5105.6|5105.6|5105.6|5105.6|5105.6|5105.6|5105.6|5105.6|0
1622620930000|2021-06-02 08:02:10|5105.89|5105.89|5106.15|5106.15|5106.39|5106.39|5105.6|5105.6|0
1622620940000|2021-06-02 08:02:20|5105.91|5105.91|5105.34|5105.34|5105.91|5105.91|5105.34|5105.34|0
1622620950000|2021-06-02 08:02:30|5104.9|5104.9|5103.42|5103.42|5104.9|5104.9|5103.42|5103.42|0
1622620960000|2021-06-02 08:02:40|5102.26|5102.26|5102.84|5102.84|5102.84|5102.84|5102.26|5102.26|0
1622620970000|2021-06-02 08:02:50|5103.05|5103.05|5102.53|5102.53|5103.05|5103.05|5102.53|5102.53|0
1622620980000|2021-06-02 08:03:00|5102.45|5102.45|5099.86|5099.86|5102.45|5102.45|5099.86|5099.86|0
1622620990000|2021-06-02 08:03:10|5100.14|5100.14|5099.71|5099.71|5100.14|5100.14|5099.71|5099.71|0
1622621000000|2021-06-02 08:03:20|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|0
1622621020000|2021-06-02 08:03:40|5099.18|5099.18|5098.8|5098.8|5100.05|5100.05|5098.8|5098.8|0
1622621030000|2021-06-02 08:03:50|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|5099.38|0
1622621040000|2021-06-02 08:04:00|5099.91|5099.91|5100.84|5100.84|5100.84|5100.84|5099.91|5099.91|0
1622621050000|2021-06-02 08:04:10|5100.87|5100.87|5099.96|5099.96|5100.87|5100.87|5099.96|5099.96|0
1622621060000|2021-06-02 08:04:20|5099.48|5099.48|5098.69|5098.69|5099.48|5099.48|5098.69|5098.69|0
1622621080000|2021-06-02 08:04:40|5099.26|5099.26|5097.87|5097.87|5099.26|5099.26|5097.87|5097.87|0
1622621090000|2021-06-02 08:04:50|5097.44|5097.44|5095.75|5095.75|5097.44|5097.44|5095.75|5095.75|0
1622621100000|2021-06-02 08:05:00|5095.46|5095.46|5096.4|5096.4|5096.69|5096.69|5095.46|5095.46|0
1622621130000|2021-06-02 08:05:30|5096.11|5096.11|5096.69|5096.69|5096.69|5096.69|5096.11|5096.11|0
1622621140000|2021-06-02 08:05:40|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|5096.4|0
1622621150000|2021-06-02 08:05:50|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|5096.69|0
1622621160000|2021-06-02 08:06:00|5097.26|5097.26|5096.98|5096.98|5097.26|5097.26|5096.98|5096.98|0
1622621170000|2021-06-02 08:06:10|5096.5|5096.5|5097.03|5097.03|5097.03|5097.03|5096.5|5096.5|0
1622621180000|2021-06-02 08:06:20|5098.13|5098.13|5098.59|5098.59|5098.82|5098.82|5098.13|5098.13|0
1622621190000|2021-06-02 08:06:30|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|0
1622621200000|2021-06-02 08:06:40|5099.2|5099.2|5099.2|5099.2|5099.2|5099.2|5099.2|5099.2|0
1622621210000|2021-06-02 08:06:50|5099.66|5099.66|5099.37|5099.37|5099.66|5099.66|5099.37|5099.37|0
1622621220000|2021-06-02 08:07:00|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|5098.58|5098.58|0
1622621230000|2021-06-02 08:07:10|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|5098.58|0
1622621240000|2021-06-02 08:07:20|5098.62|5098.62|5100.45|5100.45|5100.45|5100.45|5098.62|5098.62|0
1622621250000|2021-06-02 08:07:30|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|5100.69|0
1622621290000|2021-06-02 08:08:10|5100.93|5100.93|5099.46|5099.46|5100.93|5100.93|5099.46|5099.46|0
1622621310000|2021-06-02 08:08:30|5099.22|5099.22|5099.01|5099.01|5099.22|5099.22|5099.01|5099.01|0
1622621330000|2021-06-02 08:08:50|5099.25|5099.25|5100.74|5100.74|5101.39|5101.39|5099.25|5099.25|0
1622621340000|2021-06-02 08:09:00|5100.5|5100.5|5101.22|5101.22|5101.65|5101.65|5100.5|5100.5|0
1622621350000|2021-06-02 08:09:10|5101|5101|5102.25|5102.25|5103.64|5103.64|5101|5101|0
1622621360000|2021-06-02 08:09:20|5101.77|5101.77|5101.77|5101.77|5101.77|5101.77|5101.77|5101.77|0
1622621370000|2021-06-02 08:09:30|5102.25|5102.25|5102.48|5102.48|5102.48|5102.48|5102.25|5102.25|0
1622621380000|2021-06-02 08:09:40|5102.54|5102.54|5103.98|5103.98|5103.98|5103.98|5102.54|5102.54|0
1622621390000|2021-06-02 08:09:50|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|0
1622621400000|2021-06-02 08:10:00|5103.98|5103.98|5105.05|5105.05|5105.05|5105.05|5103.98|5103.98|0
1622621410000|2021-06-02 08:10:10|5105.76|5105.76|5105.53|5105.53|5105.76|5105.76|5105.53|5105.53|0
1622621420000|2021-06-02 08:10:20|5106.39|5106.39|5106.15|5106.15|5106.39|5106.39|5106.15|5106.15|0
1622621430000|2021-06-02 08:10:30|5106.73|5106.73|5107.26|5107.26|5107.55|5107.55|5106.73|5106.73|0
1622621440000|2021-06-02 08:10:40|5107.28|5107.28|5106.69|5106.69|5107.28|5107.28|5106.69|5106.69|0
1622621450000|2021-06-02 08:10:50|5106.98|5106.98|5107|5107|5107|5107|5106.98|5106.98|0
1622621460000|2021-06-02 08:11:00|5107.29|5107.29|5106.13|5106.13|5107.29|5107.29|5106.13|5106.13|0
1622621470000|2021-06-02 08:11:10|5106.42|5106.42|5105.44|5105.44|5106.42|5106.42|5105.44|5105.44|0
1622621480000|2021-06-02 08:11:20|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|5105.73|0
1622621490000|2021-06-02 08:11:30|5105.25|5105.25|5103.42|5103.42|5105.25|5105.25|5103.42|5103.42|0
1622621510000|2021-06-02 08:11:50|5104.58|5104.58|5105.27|5105.27|5105.27|5105.27|5104.58|5104.58|0
1622621520000|2021-06-02 08:12:00|5105.3|5105.3|5105.3|5105.3|5105.3|5105.3|5105.3|5105.3|0
1622621530000|2021-06-02 08:12:10|5105.33|5105.33|5105.33|5105.33|5105.33|5105.33|5105.33|5105.33|0
1622621540000|2021-06-02 08:12:20|5105.34|5105.34|5105.43|5105.43|5105.44|5105.44|5105.32|5105.32|0
1622621550000|2021-06-02 08:12:30|5105.21|5105.21|5102.83|5102.83|5105.21|5105.21|5102.59|5102.59|0
1622621560000|2021-06-02 08:12:40|5102.81|5102.81|5102.78|5102.78|5102.81|5102.81|5102.78|5102.78|0
1622621570000|2021-06-02 08:12:50|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|0
1622621580000|2021-06-02 08:13:00|5103.04|5103.04|5102.85|5102.85|5103.31|5103.31|5102.85|5102.85|0
1622621620000|2021-06-02 08:13:40|5103.09|5103.09|5102.88|5102.88|5103.38|5103.38|5102.88|5102.88|0
1622621630000|2021-06-02 08:13:50|5103.45|5103.45|5104.27|5104.27|5104.27|5104.27|5103.16|5103.16|0
1622621640000|2021-06-02 08:14:00|5104.03|5104.03|5104.01|5104.01|5104.03|5104.03|5103.79|5103.79|0
1622621650000|2021-06-02 08:14:10|5103.79|5103.79|5102.47|5102.47|5103.79|5103.79|5102.47|5102.47|0
1622621670000|2021-06-02 08:14:30|5103.19|5103.19|5104.12|5104.12|5104.92|5104.92|5103.19|5103.19|0
1622621680000|2021-06-02 08:14:40|5104.41|5104.41|5103.91|5103.91|5104.63|5104.63|5103.91|5103.91|0
1622621690000|2021-06-02 08:14:50|5103.7|5103.7|5103.7|5103.7|5103.94|5103.94|5103.7|5103.7|0
1622621700000|2021-06-02 08:15:00|5104.42|5104.42|5104.61|5104.61|5105.38|5105.38|5104.42|5104.42|0
1622621710000|2021-06-02 08:15:10|5105.31|5105.31|5107.37|5107.37|5107.81|5107.81|5105.31|5105.31|0
1622621720000|2021-06-02 08:15:20|5107.36|5107.36|5106.81|5106.81|5107.39|5107.39|5106.81|5106.81|0
1622621730000|2021-06-02 08:15:30|5107.03|5107.03|5110.22|5110.22|5110.22|5110.22|5107.03|5107.03|0
1622621740000|2021-06-02 08:15:40|5110.51|5110.51|5112.56|5112.56|5112.56|5112.56|5109.7|5109.7|0
1622621750000|2021-06-02 08:15:50|5113.28|5113.28|5115.6|5115.6|5116.54|5116.54|5113.28|5113.28|0
1622621760000|2021-06-02 08:16:00|5115.89|5115.89|5116.11|5116.11|5116.59|5116.59|5115.89|5115.89|0
1622621770000|2021-06-02 08:16:10|5115.53|5115.53|5113.47|5113.47|5115.53|5115.53|5113.47|5113.47|0
1622621780000|2021-06-02 08:16:20|5112.76|5112.76|5110.21|5110.21|5112.76|5112.76|5109.63|5109.63|0
1622621790000|2021-06-02 08:16:30|5110.64|5110.64|5110.63|5110.63|5110.92|5110.92|5110.63|5110.63|0
1622621800000|2021-06-02 08:16:40|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|5110.92|0
1622621810000|2021-06-02 08:16:50|5110.86|5110.86|5108.41|5108.41|5110.86|5110.86|5108.41|5108.41|0
1622621820000|2021-06-02 08:17:00|5108.7|5108.7|5108.99|5108.99|5108.99|5108.99|5108.7|5108.7|0
1622621830000|2021-06-02 08:17:10|5109.28|5109.28|5108.99|5108.99|5109.28|5109.28|5108.99|5108.99|0
1622621840000|2021-06-02 08:17:20|5109.28|5109.28|5110.17|5110.17|5110.17|5110.17|5109.28|5109.28|0
1622621850000|2021-06-02 08:17:30|5109.5|5109.5|5109.16|5109.16|5109.5|5109.5|5108.92|5108.92|0
1622621860000|2021-06-02 08:17:40|5107.52|5107.52|5106.64|5106.64|5107.52|5107.52|5106.64|5106.64|0
1622621870000|2021-06-02 08:17:50|5106.06|5106.06|5105.58|5105.58|5106.06|5106.06|5105.58|5105.58|0
1622621890000|2021-06-02 08:18:10|5106.16|5106.16|5106.06|5106.06|5106.64|5106.64|5106.06|5106.06|0
1622621900000|2021-06-02 08:18:20|5105.84|5105.84|5106.42|5106.42|5106.42|5106.42|5105.84|5105.84|0
1622621910000|2021-06-02 08:18:30|5106.18|5106.18|5105.6|5105.6|5106.18|5106.18|5105.6|5105.6|0
1622621920000|2021-06-02 08:18:40|5106.47|5106.47|5106.47|5106.47|5106.47|5106.47|5105.89|5105.89|0
1622621930000|2021-06-02 08:18:50|5106.43|5106.43|5106.93|5106.93|5106.93|5106.93|5106.43|5106.43|0
1622621940000|2021-06-02 08:19:00|5106.95|5106.95|5106.37|5106.37|5106.95|5106.95|5106.37|5106.37|0
1622621950000|2021-06-02 08:19:10|5106.16|5106.16|5106.92|5106.92|5106.92|5106.92|5106.16|5106.16|0
1622621960000|2021-06-02 08:19:20|5106.39|5106.39|5106.52|5106.52|5106.52|5106.52|5105.94|5105.94|0
1622621970000|2021-06-02 08:19:30|5106.73|5106.73|5107.17|5107.17|5107.45|5107.45|5106.73|5106.73|0
1622621980000|2021-06-02 08:19:40|5106.76|5106.76|5106.18|5106.18|5107.04|5107.04|5106.18|5106.18|0
1622621990000|2021-06-02 08:19:50|5106.39|5106.39|5107.26|5107.26|5107.26|5107.26|5106.39|5106.39|0
1622622000000|2021-06-02 08:20:00|5107.55|5107.55|5107.55|5107.55|5107.55|5107.55|5107.26|5107.26|0
1622622010000|2021-06-02 08:20:10|5107.77|5107.77|5108.32|5108.32|5108.32|5108.32|5107.26|5107.26|0
1622622020000|2021-06-02 08:20:20|5108.61|5108.61|5107.09|5107.09|5108.61|5108.61|5107.09|5107.09|0
1622622030000|2021-06-02 08:20:30|5107.05|5107.05|5106.47|5106.47|5107.05|5107.05|5106.46|5106.46|0
1622622040000|2021-06-02 08:20:40|5106.76|5106.76|5105.89|5105.89|5106.76|5106.76|5105.61|5105.61|0
1622622050000|2021-06-02 08:20:50|5105.68|5105.68|5105.46|5105.46|5105.68|5105.68|5105.46|5105.46|0
1622622060000|2021-06-02 08:21:00|5105.75|5105.75|5103.84|5103.84|5105.75|5105.75|5103.84|5103.84|0
1622622090000|2021-06-02 08:21:30|5103.62|5103.62|5104.94|5104.94|5104.94|5104.94|5103.62|5103.62|0
1622622100000|2021-06-02 08:21:40|5105.18|5105.18|5104.89|5104.89|5105.18|5105.18|5104.89|5104.89|0
1622622110000|2021-06-02 08:21:50|5104.68|5104.68|5104.6|5104.6|5104.68|5104.68|5104.15|5104.15|0
1622622120000|2021-06-02 08:22:00|5104.89|5104.89|5104.68|5104.68|5104.89|5104.89|5104.68|5104.68|0
1622622130000|2021-06-02 08:22:10|5105.37|5105.37|5104.68|5104.68|5105.59|5105.59|5104.68|5104.68|0
1622622150000|2021-06-02 08:22:30|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|0
1622622160000|2021-06-02 08:22:40|5105.13|5105.13|5103.83|5103.83|5105.13|5105.13|5103.83|5103.83|0
1622622170000|2021-06-02 08:22:50|5103.59|5103.59|5103.88|5103.88|5104.17|5104.17|5103.59|5103.59|0
1622622180000|2021-06-02 08:23:00|5104.1|5104.1|5103.45|5103.45|5104.1|5104.1|5103.45|5103.45|0
1622622190000|2021-06-02 08:23:10|5103.74|5103.74|5104.68|5104.68|5104.68|5104.68|5103.74|5103.74|0
1622622210000|2021-06-02 08:23:30|5105.13|5105.13|5105.66|5105.66|5106.52|5106.52|5105.13|5105.13|0
1622622220000|2021-06-02 08:23:40|5105.95|5105.95|5104.17|5104.17|5105.95|5105.95|5104.17|5104.17|0
1622622240000|2021-06-02 08:24:00|5103.95|5103.95|5103.94|5103.94|5103.95|5103.95|5103.94|5103.94|0
1622622250000|2021-06-02 08:24:10|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|0
1622622260000|2021-06-02 08:24:20|5103.87|5103.87|5103.87|5103.87|5103.87|5103.87|5103.87|5103.87|0
1622622270000|2021-06-02 08:24:30|5104.16|5104.16|5103|5103|5104.16|5104.16|5103|5103|0
1622622280000|2021-06-02 08:24:40|5103.13|5103.13|5102.5|5102.5|5103.17|5103.17|5102.21|5102.21|0
1622622290000|2021-06-02 08:24:50|5102.71|5102.71|5102.55|5102.55|5102.71|5102.71|5102.49|5102.49|0
1622622300000|2021-06-02 08:25:00|5102.76|5102.76|5102.55|5102.55|5103.05|5103.05|5102.55|5102.55|0
1622622310000|2021-06-02 08:25:10|5102.47|5102.47|5101.49|5101.49|5102.47|5102.47|5100.77|5100.77|0
1622622320000|2021-06-02 08:25:20|5101.06|5101.06|5101.97|5101.97|5102.18|5102.18|5101.06|5101.06|0
1622622330000|2021-06-02 08:25:30|5101.75|5101.75|5102.47|5102.47|5102.69|5102.69|5101.75|5101.75|0
1622622340000|2021-06-02 08:25:40|5102.26|5102.26|5102.47|5102.47|5102.47|5102.47|5101.83|5101.83|0
1622622350000|2021-06-02 08:25:50|5102.69|5102.69|5102.18|5102.18|5102.69|5102.69|5101.83|5101.83|0
1622622360000|2021-06-02 08:26:00|5101.54|5101.54|5100.91|5100.91|5102.4|5102.4|5100.91|5100.91|0
1622622370000|2021-06-02 08:26:10|5101.49|5101.49|5101.05|5101.05|5101.49|5101.49|5101.05|5101.05|0
1622622380000|2021-06-02 08:26:20|5101.49|5101.49|5100.53|5100.53|5101.49|5101.49|5100.53|5100.53|0
1622622390000|2021-06-02 08:26:30|5100.24|5100.24|5100.24|5100.24|5100.24|5100.24|5100.24|5100.24|0
1622622400000|2021-06-02 08:26:40|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|5099.95|0
1622622410000|2021-06-02 08:26:50|5099.28|5099.28|5099.71|5099.71|5099.71|5099.71|5098.96|5098.96|0
1622622420000|2021-06-02 08:27:00|5099.13|5099.13|5100.18|5100.18|5100.18|5100.18|5099.1|5099.1|0
1622622430000|2021-06-02 08:27:10|5099.61|5099.61|5100.61|5100.61|5100.83|5100.83|5099.32|5099.32|0
1622622440000|2021-06-02 08:27:20|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|0
1622622460000|2021-06-02 08:27:40|5099.84|5099.84|5099.84|5099.84|5099.84|5099.84|5099.84|5099.84|0
1622622470000|2021-06-02 08:27:50|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|5100.13|0
1622622490000|2021-06-02 08:28:10|5099.84|5099.84|5098.47|5098.47|5100.08|5100.08|5098.47|5098.47|0
1622622500000|2021-06-02 08:28:20|5098.54|5098.54|5098.6|5098.6|5098.6|5098.6|5098.54|5098.54|0
1622622510000|2021-06-02 08:28:30|5098.13|5098.13|5095.13|5095.13|5098.13|5098.13|5095.13|5095.13|0
1622622520000|2021-06-02 08:28:40|5095.1|5095.1|5095.03|5095.03|5095.1|5095.1|5095.03|5095.03|0
1622622530000|2021-06-02 08:28:50|5094.98|5094.98|5095.56|5095.56|5095.56|5095.56|5094.98|5094.98|0
1622622540000|2021-06-02 08:29:00|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|5094.98|0
1622622560000|2021-06-02 08:29:20|5095.2|5095.2|5095.41|5095.41|5095.41|5095.41|5095.2|5095.2|0
1622622570000|2021-06-02 08:29:30|5095.63|5095.63|5095.41|5095.41|5095.63|5095.63|5095.41|5095.41|0
1622622580000|2021-06-02 08:29:40|5095.7|5095.7|5094.72|5094.72|5096.23|5096.23|5094.72|5094.72|0
1622622590000|2021-06-02 08:29:50|5094.43|5094.43|5094.12|5094.12|5094.43|5094.43|5093.25|5093.25|0
1622622600000|2021-06-02 08:30:00|5094.41|5094.41|5094.41|5094.41|5094.62|5094.62|5094.19|5094.19|0
1622622620000|2021-06-02 08:30:20|5095.12|5095.12|5095.1|5095.1|5095.12|5095.12|5095.1|5095.1|0
1622622630000|2021-06-02 08:30:30|5095.08|5095.08|5095.3|5095.3|5095.3|5095.3|5095.08|5095.08|0
1622622640000|2021-06-02 08:30:40|5094.58|5094.58|5093.6|5093.6|5094.58|5094.58|5093.12|5093.12|0
1622622650000|2021-06-02 08:30:50|5094.29|5094.29|5094.51|5094.51|5094.51|5094.51|5094.29|5094.29|0
1622622660000|2021-06-02 08:31:00|5094.07|5094.07|5093.63|5093.63|5094.07|5094.07|5093.63|5093.63|0
1622622670000|2021-06-02 08:31:10|5093.42|5093.42|5091.98|5091.98|5093.42|5093.42|5091.98|5091.98|0
1622622680000|2021-06-02 08:31:20|5092.19|5092.19|5091.58|5091.58|5092.19|5092.19|5091.22|5091.22|0
1622622690000|2021-06-02 08:31:30|5092.16|5092.16|5093.11|5093.11|5093.11|5093.11|5092.16|5092.16|0
1622622700000|2021-06-02 08:31:40|5092.67|5092.67|5092.46|5092.46|5092.67|5092.67|5092.46|5092.46|0
1622622710000|2021-06-02 08:31:50|5092.89|5092.89|5092.89|5092.89|5092.89|5092.89|5092.89|5092.89|0
1622622720000|2021-06-02 08:32:00|5093.47|5093.47|5093.97|5093.97|5093.97|5093.97|5093.47|5093.47|0
1622622730000|2021-06-02 08:32:10|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|0
1622622740000|2021-06-02 08:32:20|5093.97|5093.97|5094.49|5094.49|5094.55|5094.55|5093.97|5093.97|0
1622622770000|2021-06-02 08:32:50|5094.01|5094.01|5094.3|5094.3|5094.3|5094.3|5094.01|5094.01|0
1622622780000|2021-06-02 08:33:00|5094.01|5094.01|5093.18|5093.18|5094.01|5094.01|5093.18|5093.18|0
1622622790000|2021-06-02 08:33:10|5092.97|5092.97|5092.93|5092.93|5092.97|5092.97|5092.93|5092.93|0
1622622820000|2021-06-02 08:33:40|5092.91|5092.91|5092.9|5092.9|5092.91|5092.91|5092.9|5092.9|0
1622622830000|2021-06-02 08:33:50|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|5092.88|0
1622622840000|2021-06-02 08:34:00|5093.32|5093.32|5092.86|5092.86|5093.32|5093.32|5092.86|5092.86|0
1622622850000|2021-06-02 08:34:10|5092.62|5092.62|5092.99|5092.99|5092.99|5092.99|5091.78|5091.78|0
1622622880000|2021-06-02 08:34:40|5092.94|5092.94|5093.37|5093.37|5093.37|5093.37|5092.94|5092.94|0
1622622900000|2021-06-02 08:35:00|5093.16|5093.16|5093.22|5093.22|5093.25|5093.25|5093.16|5093.16|0
1622622910000|2021-06-02 08:35:10|5093|5093|5092.97|5092.97|5093|5093|5092.97|5092.97|0
1622622920000|2021-06-02 08:35:20|5092.54|5092.54|5091.54|5091.54|5092.54|5092.54|5091.5|5091.5|0
1622622930000|2021-06-02 08:35:30|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|0
1622622940000|2021-06-02 08:35:40|5091.22|5091.22|5091.51|5091.51|5091.51|5091.51|5091.22|5091.22|0
1622622960000|2021-06-02 08:36:00|5091.79|5091.79|5091.74|5091.74|5092.03|5092.03|5091.74|5091.74|0
1622622970000|2021-06-02 08:36:10|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|0
1622622980000|2021-06-02 08:36:20|5092.37|5092.37|5092.38|5092.38|5092.38|5092.38|5092.37|5092.37|0
1622622990000|2021-06-02 08:36:30|5092.16|5092.16|5091.44|5091.44|5092.16|5092.16|5091.44|5091.44|0
1622623000000|2021-06-02 08:36:40|5091.01|5091.01|5089.98|5089.98|5091.01|5091.01|5089.98|5089.98|0
1622623010000|2021-06-02 08:36:50|5089.45|5089.45|5089.77|5089.77|5089.77|5089.77|5089.45|5089.45|0
1622623020000|2021-06-02 08:37:00|5089.75|5089.75|5089.84|5089.84|5089.84|5089.84|5089.75|5089.75|0
1622623030000|2021-06-02 08:37:10|5090.32|5090.32|5090.35|5090.35|5090.35|5090.35|5090.32|5090.32|0
1622623040000|2021-06-02 08:37:20|5088.79|5088.79|5089.01|5089.01|5089.01|5089.01|5088.79|5088.79|0
1622623060000|2021-06-02 08:37:40|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|5088.72|0
1622623070000|2021-06-02 08:37:50|5088.24|5088.24|5088.48|5088.48|5088.48|5088.48|5088.24|5088.24|0
1622623090000|2021-06-02 08:38:10|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|5088.45|0
1622623100000|2021-06-02 08:38:20|5088.95|5088.95|5088.95|5088.95|5088.95|5088.95|5088.95|5088.95|0
1622623110000|2021-06-02 08:38:30|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|5088.73|0
1622623120000|2021-06-02 08:38:40|5088.52|5088.52|5085.69|5085.69|5088.52|5088.52|5085.69|5085.69|0
1622623130000|2021-06-02 08:38:50|5085.25|5085.25|5085.25|5085.25|5085.25|5085.25|5085.25|5085.25|0
1622623140000|2021-06-02 08:39:00|5085.04|5085.04|5083.71|5083.71|5085.04|5085.04|5083.43|5083.43|0
1622623150000|2021-06-02 08:39:10|5084.15|5084.15|5082.9|5082.9|5084.15|5084.15|5082.9|5082.9|0
1622623160000|2021-06-02 08:39:20|5083.86|5083.86|5084.12|5084.12|5084.12|5084.12|5083.86|5083.86|0
1622623170000|2021-06-02 08:39:30|5083.88|5083.88|5084.86|5084.86|5084.86|5084.86|5083.88|5083.88|0
1622623180000|2021-06-02 08:39:40|5084.88|5084.88|5085.23|5085.23|5085.23|5085.23|5084.88|5084.88|0
1622623190000|2021-06-02 08:39:50|5085.51|5085.51|5085.51|5085.51|5085.51|5085.51|5085.51|5085.51|0
1622623210000|2021-06-02 08:40:10|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|5086.09|0
1622623220000|2021-06-02 08:40:20|5086.67|5086.67|5087.99|5087.99|5087.99|5087.99|5086.38|5086.38|0
1622623240000|2021-06-02 08:40:40|5087.96|5087.96|5087.48|5087.48|5087.96|5087.96|5087.48|5087.48|0
1622623250000|2021-06-02 08:40:50|5087.96|5087.96|5088.42|5088.42|5088.42|5088.42|5087.96|5087.96|0
1622623260000|2021-06-02 08:41:00|5088.18|5088.18|5086.88|5086.88|5088.18|5088.18|5086.88|5086.88|0
1622623280000|2021-06-02 08:41:20|5087.46|5087.46|5087.46|5087.46|5087.46|5087.46|5087.46|5087.46|0
1622623290000|2021-06-02 08:41:30|5086.75|5086.75|5087.04|5087.04|5087.04|5087.04|5086.75|5086.75|0
1622623300000|2021-06-02 08:41:40|5087.68|5087.68|5087.68|5087.68|5087.68|5087.68|5087.68|5087.68|0
1622623310000|2021-06-02 08:41:50|5087.39|5087.39|5086.64|5086.64|5087.39|5087.39|5086.62|5086.62|0
1622623320000|2021-06-02 08:42:00|5086.93|5086.93|5087.23|5087.23|5087.51|5087.51|5086.92|5086.92|0
1622623330000|2021-06-02 08:42:10|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|5087.44|0
1622623350000|2021-06-02 08:42:30|5087.43|5087.43|5087.71|5087.71|5087.71|5087.71|5087.42|5087.42|0
1622623370000|2021-06-02 08:42:50|5086.7|5086.7|5084.24|5084.24|5086.7|5086.7|5084.24|5084.24|0
1622623380000|2021-06-02 08:43:00|5084.28|5084.28|5083.25|5083.25|5084.28|5084.28|5083.25|5083.25|0
1622623390000|2021-06-02 08:43:10|5083.27|5083.27|5083.32|5083.32|5083.56|5083.56|5082.98|5082.98|0
1622623400000|2021-06-02 08:43:20|5083.53|5083.53|5083.26|5083.26|5083.82|5083.82|5083.26|5083.26|0
1622623410000|2021-06-02 08:43:30|5083.34|5083.34|5083.29|5083.29|5083.34|5083.34|5083.29|5083.29|0
1622623430000|2021-06-02 08:43:50|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|5083.58|0
1622623440000|2021-06-02 08:44:00|5083.29|5083.29|5083.05|5083.05|5083.29|5083.29|5083.05|5083.05|0
1622623450000|2021-06-02 08:44:10|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|5082.12|0
1622623460000|2021-06-02 08:44:20|5081.83|5081.83|5081.79|5081.79|5081.83|5081.83|5081.79|5081.79|0
1622623470000|2021-06-02 08:44:30|5081.07|5081.07|5080.47|5080.47|5081.07|5081.07|5080.47|5080.47|0
1622623480000|2021-06-02 08:44:40|5080.48|5080.48|5080.82|5080.82|5081.29|5081.29|5080.48|5080.48|0
1622623490000|2021-06-02 08:44:50|5080.6|5080.6|5080.6|5080.6|5080.6|5080.6|5080.6|5080.6|0
1622623500000|2021-06-02 08:45:00|5080.84|5080.84|5079.11|5079.11|5080.84|5080.84|5079.11|5079.11|0
1622623510000|2021-06-02 08:45:10|5079.9|5079.9|5078.13|5078.13|5079.9|5079.9|5078.13|5078.13|0
1622623520000|2021-06-02 08:45:20|5078.34|5078.34|5078.34|5078.34|5078.34|5078.34|5078.34|5078.34|0
1622623530000|2021-06-02 08:45:30|5076.86|5076.86|5077.1|5077.1|5077.1|5077.1|5076.4|5076.4|0
1622623540000|2021-06-02 08:45:40|5076.81|5076.81|5076.11|5076.11|5076.81|5076.81|5075.58|5075.58|0
1622623550000|2021-06-02 08:45:50|5075.68|5075.68|5075.68|5075.68|5075.68|5075.68|5075.68|5075.68|0
1622623560000|2021-06-02 08:46:00|5075.39|5075.39|5074.91|5074.91|5075.39|5075.39|5074.91|5074.91|0
1622623570000|2021-06-02 08:46:10|5074.34|5074.34|5074.6|5074.6|5074.6|5074.6|5073.9|5073.9|0
1622623580000|2021-06-02 08:46:20|5074.89|5074.89|5075.36|5075.36|5075.65|5075.65|5074.89|5074.89|0
1622623590000|2021-06-02 08:46:30|5076.23|5076.23|5076.23|5076.23|5076.23|5076.23|5076.23|5076.23|0
1622623600000|2021-06-02 08:46:40|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|0
1622623620000|2021-06-02 08:47:00|5076.18|5076.18|5076.23|5076.23|5076.39|5076.39|5075.94|5075.94|0
1622623630000|2021-06-02 08:47:10|5076.35|5076.35|5076.61|5076.61|5076.61|5076.61|5076.32|5076.32|0
1622623640000|2021-06-02 08:47:20|5076.85|5076.85|5077.28|5077.28|5077.28|5077.28|5076.85|5076.85|0
1622623660000|2021-06-02 08:47:40|5077.32|5077.32|5076.9|5076.9|5077.34|5077.34|5076.9|5076.9|0
1622623670000|2021-06-02 08:47:50|5077.48|5077.48|5078.11|5078.11|5078.11|5078.11|5077.24|5077.24|0
1622623680000|2021-06-02 08:48:00|5078.4|5078.4|5079.65|5079.65|5079.94|5079.94|5078.4|5078.4|0
1622623690000|2021-06-02 08:48:10|5079.94|5079.94|5079.94|5079.94|5080.17|5080.17|5079.94|5079.94|0
1622623700000|2021-06-02 08:48:20|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|0
1622623730000|2021-06-02 08:48:50|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|0
1622623740000|2021-06-02 08:49:00|5079.94|5079.94|5079.7|5079.7|5079.94|5079.94|5079.7|5079.7|0
1622623750000|2021-06-02 08:49:10|5079.48|5079.48|5081.28|5081.28|5081.5|5081.5|5079.48|5079.48|0
1622623760000|2021-06-02 08:49:20|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|0
1622623770000|2021-06-02 08:49:30|5079.29|5079.29|5078.45|5078.45|5079.29|5079.29|5078.23|5078.23|0
1622623780000|2021-06-02 08:49:40|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|5078.23|0
1622623790000|2021-06-02 08:49:50|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|5077.94|0
1622623800000|2021-06-02 08:50:00|5077.99|5077.99|5077.93|5077.93|5077.99|5077.99|5077.93|5077.93|0
1622623830000|2021-06-02 08:50:30|5077.45|5077.45|5077.62|5077.62|5077.62|5077.62|5076.66|5076.66|0
1622623840000|2021-06-02 08:50:40|5077.9|5077.9|5078.12|5078.12|5078.12|5078.12|5077.9|5077.9|0
1622623850000|2021-06-02 08:50:50|5078.6|5078.6|5078.82|5078.82|5078.82|5078.82|5078.6|5078.6|0
1622623860000|2021-06-02 08:51:00|5078.6|5078.6|5078.09|5078.09|5078.6|5078.6|5078.09|5078.09|0
1622623870000|2021-06-02 08:51:10|5078.11|5078.11|5078.35|5078.35|5078.83|5078.83|5078.11|5078.11|0
1622623890000|2021-06-02 08:51:30|5079|5079|5078.78|5078.78|5079|5079|5078.78|5078.78|0
1622623900000|2021-06-02 08:51:40|5078.49|5078.49|5078.25|5078.25|5078.49|5078.49|5078.25|5078.25|0
1622623910000|2021-06-02 08:51:50|5078.04|5078.04|5077.75|5077.75|5078.04|5078.04|5077.75|5077.75|0
1622623920000|2021-06-02 08:52:00|5078.04|5078.04|5078.25|5078.25|5078.25|5078.25|5078.04|5078.04|0
1622623940000|2021-06-02 08:52:20|5078.27|5078.27|5077.31|5077.31|5078.27|5078.27|5077.31|5077.31|0
1622623950000|2021-06-02 08:52:30|5077.02|5077.02|5076.25|5076.25|5077.02|5077.02|5076.25|5076.25|0
1622623970000|2021-06-02 08:52:50|5076.47|5076.47|5077.76|5077.76|5077.76|5077.76|5076.47|5076.47|0
1622623980000|2021-06-02 08:53:00|5077.47|5077.47|5077.76|5077.76|5077.76|5077.76|5077.47|5077.47|0
1622624010000|2021-06-02 08:53:30|5078.05|5078.05|5078.05|5078.05|5078.05|5078.05|5078.05|5078.05|0
1622624030000|2021-06-02 08:53:50|5077.76|5077.76|5077.76|5077.76|5077.76|5077.76|5077.76|5077.76|0
1622624040000|2021-06-02 08:54:00|5078.05|5078.05|5078.34|5078.34|5078.34|5078.34|5078.05|5078.05|0
1622624050000|2021-06-02 08:54:10|5077.02|5077.02|5077.12|5077.12|5077.12|5077.12|5077.02|5077.02|0
1622624080000|2021-06-02 08:54:40|5076.83|5076.83|5076.83|5076.83|5076.83|5076.83|5076.83|5076.83|0
1622624090000|2021-06-02 08:54:50|5077.12|5077.12|5077.16|5077.16|5077.16|5077.16|5077.12|5077.12|0
1622624110000|2021-06-02 08:55:10|5076.34|5076.34|5076.12|5076.12|5076.34|5076.34|5076.12|5076.12|0
1622624120000|2021-06-02 08:55:20|5075.88|5075.88|5075.67|5075.67|5075.88|5075.88|5075.67|5075.67|0
1622624130000|2021-06-02 08:55:30|5075.38|5075.38|5075.37|5075.37|5075.38|5075.38|5075.37|5075.37|0
1622624140000|2021-06-02 08:55:40|5075.38|5075.38|5075.14|5075.14|5075.38|5075.38|5074.92|5074.92|0
1622624150000|2021-06-02 08:55:50|5075.1|5075.1|5074.59|5074.59|5075.1|5075.1|5074.59|5074.59|0
1622624160000|2021-06-02 08:56:00|5073.87|5073.87|5074.16|5074.16|5074.16|5074.16|5073.44|5073.44|0
1622624170000|2021-06-02 08:56:10|5074.4|5074.4|5073.87|5073.87|5074.4|5074.4|5073.87|5073.87|0
1622624180000|2021-06-02 08:56:20|5073.65|5073.65|5072.93|5072.93|5073.65|5073.65|5072.93|5072.93|0
1622624190000|2021-06-02 08:56:30|5072.22|5072.22|5071.4|5071.4|5072.22|5072.22|5071.4|5071.4|0
1622624200000|2021-06-02 08:56:40|5071.11|5071.11|5071.43|5071.43|5071.43|5071.43|5071.11|5071.11|0
1622624210000|2021-06-02 08:56:50|5070.85|5070.85|5070.57|5070.57|5070.85|5070.85|5070.57|5070.57|0
1622624220000|2021-06-02 08:57:00|5069.49|5069.49|5068.53|5068.53|5069.49|5069.49|5068.53|5068.53|0
1622624230000|2021-06-02 08:57:10|5068.31|5068.31|5065.91|5065.91|5068.31|5068.31|5065.91|5065.91|0
1622624240000|2021-06-02 08:57:20|5065.9|5065.9|5065.61|5065.61|5065.9|5065.9|5065.61|5065.61|0
1622624250000|2021-06-02 08:57:30|5065.9|5065.9|5065.11|5065.11|5065.9|5065.9|5065.11|5065.11|0
1622624260000|2021-06-02 08:57:40|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|0
1622624270000|2021-06-02 08:57:50|5063.88|5063.88|5062.27|5062.27|5063.88|5063.88|5062.27|5062.27|0
1622624280000|2021-06-02 08:58:00|5061.46|5061.46|5061.74|5061.74|5061.74|5061.74|5060.79|5060.79|0
1622624290000|2021-06-02 08:58:10|5062.03|5062.03|5062.03|5062.03|5062.03|5062.03|5061.74|5061.74|0
1622624300000|2021-06-02 08:58:20|5061.74|5061.74|5062.03|5062.03|5062.03|5062.03|5061.74|5061.74|0
1622624310000|2021-06-02 08:58:30|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|0
1622624360000|2021-06-02 08:59:20|5062.53|5062.53|5062.53|5062.53|5062.53|5062.53|5062.53|5062.53|0
1622624370000|2021-06-02 08:59:30|5063.11|5063.11|5063.82|5063.82|5063.82|5063.82|5063.11|5063.11|0
1622624390000|2021-06-02 08:59:50|5064.04|5064.04|5064.32|5064.32|5064.32|5064.32|5064.04|5064.04|0
1622624400000|2021-06-02 09:00:00|5064.61|5064.61|5065.97|5065.97|5066.54|5066.54|5064.61|5064.61|0
1622624410000|2021-06-02 09:00:10|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|0
1622624420000|2021-06-02 09:00:20|5066.96|5066.96|5067.17|5067.17|5067.17|5067.17|5066.67|5066.67|0
1622624430000|2021-06-02 09:00:30|5067.21|5067.21|5067.24|5067.24|5067.45|5067.45|5067|5067|0
1622624450000|2021-06-02 09:00:50|5067.23|5067.23|5068.89|5068.89|5068.89|5068.89|5067.23|5067.23|0
1622624460000|2021-06-02 09:01:00|5069.46|5069.46|5071.57|5071.57|5071.57|5071.57|5069.46|5069.46|0
1622624470000|2021-06-02 09:01:10|5071.09|5071.09|5071.97|5071.97|5071.97|5071.97|5071.09|5071.09|0
1622624480000|2021-06-02 09:01:20|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|0
1622624500000|2021-06-02 09:01:40|5072.67|5072.67|5072.09|5072.09|5072.67|5072.67|5071.8|5071.8|0
1622624520000|2021-06-02 09:02:00|5072.11|5072.11|5072.42|5072.42|5072.42|5072.42|5072.11|5072.11|0
1622624530000|2021-06-02 09:02:10|5072.63|5072.63|5070.91|5070.91|5072.63|5072.63|5070.91|5070.91|0
1622624560000|2021-06-02 09:02:40|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|0
1622624570000|2021-06-02 09:02:50|5071.72|5071.72|5072.18|5072.18|5072.18|5072.18|5071.72|5071.72|0
1622624600000|2021-06-02 09:03:20|5072.76|5072.76|5072.74|5072.74|5072.76|5072.76|5072.74|5072.74|0
1622624610000|2021-06-02 09:03:30|5072.5|5072.5|5070.66|5070.66|5072.5|5072.5|5070.6|5070.6|0
1622624640000|2021-06-02 09:04:00|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|0
1622624650000|2021-06-02 09:04:10|5070.49|5070.49|5069.96|5069.96|5070.49|5070.49|5069.74|5069.74|0
1622624660000|2021-06-02 09:04:20|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|0
1622624670000|2021-06-02 09:04:30|5070.49|5070.49|5070.77|5070.77|5070.77|5070.77|5070.49|5070.49|0
1622624680000|2021-06-02 09:04:40|5070.49|5070.49|5071.37|5071.37|5071.37|5071.37|5070.49|5070.49|0
1622624700000|2021-06-02 09:05:00|5071.39|5071.39|5072.18|5072.18|5072.18|5072.18|5071.39|5071.39|0
1622624710000|2021-06-02 09:05:10|5072.4|5072.4|5072.83|5072.83|5072.83|5072.83|5072.4|5072.4|0
1622624720000|2021-06-02 09:05:20|5073.7|5073.7|5073.92|5073.92|5073.92|5073.92|5073.7|5073.7|0
1622624730000|2021-06-02 09:05:30|5074.21|5074.21|5076.17|5076.17|5076.17|5076.17|5074.21|5074.21|0
1622624740000|2021-06-02 09:05:40|5075.88|5075.88|5075.88|5075.88|5075.88|5075.88|5075.6|5075.6|0
1622624760000|2021-06-02 09:06:00|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|0
1622624770000|2021-06-02 09:06:10|5076.51|5076.51|5075.5|5075.5|5076.51|5076.51|5075.5|5075.5|0
1622624780000|2021-06-02 09:06:20|5075.72|5075.72|5076.29|5076.29|5076.29|5076.29|5075.72|5075.72|0
1622624790000|2021-06-02 09:06:30|5076.51|5076.51|5079.34|5079.34|5079.34|5079.34|5076.51|5076.51|0
1622624800000|2021-06-02 09:06:40|5079.13|5079.13|5079.13|5079.13|5079.13|5079.13|5079.13|5079.13|0
1622624820000|2021-06-02 09:07:00|5078.84|5078.84|5079.36|5079.36|5079.36|5079.36|5078.84|5078.84|0
1622624830000|2021-06-02 09:07:10|5079.65|5079.65|5081.82|5081.82|5081.82|5081.82|5079.65|5079.65|0
1622624840000|2021-06-02 09:07:20|5082.11|5082.11|5082.4|5082.4|5082.4|5082.4|5082.11|5082.11|0
1622624850000|2021-06-02 09:07:30|5081.82|5081.82|5081.82|5081.82|5081.82|5081.82|5081.82|5081.82|0
1622624860000|2021-06-02 09:07:40|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|0
1622624870000|2021-06-02 09:07:50|5082.18|5082.18|5082.47|5082.47|5082.47|5082.47|5082.18|5082.18|0
1622624880000|2021-06-02 09:08:00|5082.18|5082.18|5082.18|5082.18|5082.18|5082.18|5082.18|5082.18|0
1622624890000|2021-06-02 09:08:10|5082.47|5082.47|5082.75|5082.75|5082.75|5082.75|5082.47|5082.47|0
1622624910000|2021-06-02 09:08:30|5083.21|5083.21|5083.35|5083.35|5083.43|5083.43|5083.21|5083.21|0
1622624920000|2021-06-02 09:08:40|5083.59|5083.59|5082.34|5082.34|5083.59|5083.59|5082.34|5082.34|0
1622624930000|2021-06-02 09:08:50|5082.82|5082.82|5082.85|5082.85|5082.87|5082.87|5082.82|5082.82|0
1622624940000|2021-06-02 09:09:00|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|0
1622624950000|2021-06-02 09:09:10|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|0
1622624960000|2021-06-02 09:09:20|5081.66|5081.66|5079.21|5079.21|5081.66|5081.66|5078.63|5078.63|0
1622624970000|2021-06-02 09:09:30|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|0
1622624990000|2021-06-02 09:09:50|5079.14|5079.14|5079.43|5079.43|5079.43|5079.43|5079.14|5079.14|0
1622625000000|2021-06-02 09:10:00|5079.72|5079.72|5078.76|5078.76|5079.72|5079.72|5078.76|5078.76|0
1622625010000|2021-06-02 09:10:10|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|5078.54|0
1622625020000|2021-06-02 09:10:20|5078.51|5078.51|5078.8|5078.8|5078.8|5078.8|5078.51|5078.51|0
1622625040000|2021-06-02 09:10:40|5079.09|5079.09|5078.8|5078.8|5079.09|5079.09|5078.8|5078.8|0
1622625050000|2021-06-02 09:10:50|5078.56|5078.56|5079.47|5079.47|5079.47|5079.47|5078.34|5078.34|0
1622625060000|2021-06-02 09:11:00|5079.71|5079.71|5079.93|5079.93|5079.93|5079.93|5079.71|5079.71|0
1622625090000|2021-06-02 09:11:30|5079.69|5079.69|5079.69|5079.69|5079.69|5079.69|5079.69|5079.69|0
1622625110000|2021-06-02 09:11:50|5079.98|5079.98|5079.93|5079.93|5079.98|5079.98|5079.93|5079.93|0
1622625120000|2021-06-02 09:12:00|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|0
1622625170000|2021-06-02 09:12:50|5078.97|5078.97|5078.39|5078.39|5078.97|5078.97|5078.39|5078.39|0
1622625180000|2021-06-02 09:13:00|5077.81|5077.81|5075.21|5075.21|5077.81|5077.81|5074.64|5074.64|0
1622625190000|2021-06-02 09:13:10|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|0
1622625200000|2021-06-02 09:13:20|5075.21|5075.21|5074.64|5074.64|5075.21|5075.21|5074.64|5074.64|0
1622625210000|2021-06-02 09:13:30|5074.93|5074.93|5074.64|5074.64|5074.93|5074.93|5074.64|5074.64|0
1622625220000|2021-06-02 09:13:40|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|0
1622625260000|2021-06-02 09:14:20|5073.2|5073.2|5073.2|5073.2|5073.2|5073.2|5073.2|5073.2|0
1622625270000|2021-06-02 09:14:30|5072.96|5072.96|5071.74|5071.74|5072.96|5072.96|5071.74|5071.74|0
1622625280000|2021-06-02 09:14:40|5071.66|5071.66|5072.79|5072.79|5072.79|5072.79|5071.66|5071.66|0
1622625290000|2021-06-02 09:14:50|5072.5|5072.5|5073.87|5073.87|5073.87|5073.87|5072.5|5072.5|0
1622625300000|2021-06-02 09:15:00|5073.66|5073.66|5073.42|5073.42|5073.66|5073.66|5073.42|5073.42|0
1622625310000|2021-06-02 09:15:10|5072.26|5072.26|5072.26|5072.26|5072.26|5072.26|5072.26|5072.26|0
1622625350000|2021-06-02 09:15:50|5072.05|5072.05|5072.03|5072.03|5072.05|5072.05|5072.03|5072.03|0
1622625360000|2021-06-02 09:16:00|5071.82|5071.82|5072.54|5072.54|5072.54|5072.54|5071.82|5071.82|0
1622625370000|2021-06-02 09:16:10|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|0
1622625410000|2021-06-02 09:16:50|5073.04|5073.04|5073.33|5073.33|5073.33|5073.33|5073.04|5073.04|0
1622625430000|2021-06-02 09:17:10|5073.12|5073.12|5072.13|5072.13|5073.12|5073.12|5072.13|5072.13|0
1622625440000|2021-06-02 09:17:20|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|5072.42|0
1622625450000|2021-06-02 09:17:30|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|0
1622625460000|2021-06-02 09:17:40|5073.48|5073.48|5074.82|5074.82|5074.82|5074.82|5073.48|5073.48|0
1622625470000|2021-06-02 09:17:50|5074.53|5074.53|5074.25|5074.25|5074.53|5074.53|5074.25|5074.25|0
1622625480000|2021-06-02 09:18:00|5074.46|5074.46|5073.72|5073.72|5074.46|5074.46|5073.72|5073.72|0
1622625520000|2021-06-02 09:18:40|5073.43|5073.43|5073.43|5073.43|5073.43|5073.43|5073.14|5073.14|0
1622625530000|2021-06-02 09:18:50|5073.19|5073.19|5072.97|5072.97|5073.19|5073.19|5072.97|5072.97|0
1622625540000|2021-06-02 09:19:00|5072.68|5072.68|5071.94|5071.94|5072.68|5072.68|5071.65|5071.65|0
1622625550000|2021-06-02 09:19:10|5072.23|5072.23|5072.45|5072.45|5072.45|5072.45|5072.23|5072.23|0
1622625570000|2021-06-02 09:19:30|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|5072.43|0
1622625580000|2021-06-02 09:19:40|5072.44|5072.44|5072.46|5072.46|5072.92|5072.92|5072.44|5072.44|0
1622625620000|2021-06-02 09:20:20|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|5072.75|0
1622625630000|2021-06-02 09:20:30|5072.03|5072.03|5070.44|5070.44|5072.03|5072.03|5070.44|5070.44|0
1622625640000|2021-06-02 09:20:40|5071.02|5071.02|5071.02|5071.02|5071.02|5071.02|5071.02|5071.02|0
1622625670000|2021-06-02 09:21:10|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|0
1622625680000|2021-06-02 09:21:20|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|0
1622625710000|2021-06-02 09:21:50|5070.62|5070.62|5070.62|5070.62|5070.62|5070.62|5070.62|5070.62|0
1622625730000|2021-06-02 09:22:10|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|0
1622625740000|2021-06-02 09:22:20|5070.36|5070.36|5068.96|5068.96|5070.36|5070.36|5068.96|5068.96|0
1622625750000|2021-06-02 09:22:30|5069.4|5069.4|5069.64|5069.64|5069.64|5069.64|5069.4|5069.4|0
1622625760000|2021-06-02 09:22:40|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|0
1622625790000|2021-06-02 09:23:10|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|0
1622625810000|2021-06-02 09:23:30|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|5068.73|0
1622625840000|2021-06-02 09:24:00|5068.29|5068.29|5067.68|5067.68|5068.29|5068.29|5067.43|5067.43|0
1622625850000|2021-06-02 09:24:10|5067.4|5067.4|5064.31|5064.31|5067.4|5067.4|5064.31|5064.31|0
1622625860000|2021-06-02 09:24:20|5064.02|5064.02|5066.01|5066.01|5066.01|5066.01|5064.02|5064.02|0
1622625880000|2021-06-02 09:24:40|5065.97|5065.97|5065.97|5065.97|5065.97|5065.97|5065.97|5065.97|0
1622625900000|2021-06-02 09:25:00|5065.47|5065.47|5064.22|5064.22|5065.47|5065.47|5064.22|5064.22|0
1622625910000|2021-06-02 09:25:10|5064.21|5064.21|5064.5|5064.5|5064.5|5064.5|5064.21|5064.21|0
1622625920000|2021-06-02 09:25:20|5064.21|5064.21|5064.23|5064.23|5064.26|5064.26|5064.21|5064.21|0
1622625930000|2021-06-02 09:25:30|5064.21|5064.21|5063.48|5063.48|5064.21|5064.21|5063.48|5063.48|0
1622625940000|2021-06-02 09:25:40|5063.05|5063.05|5062.83|5062.83|5063.05|5063.05|5062.83|5062.83|0
1622625950000|2021-06-02 09:25:50|5061.96|5061.96|5062.11|5062.11|5062.11|5062.11|5061.38|5061.38|0
1622625960000|2021-06-02 09:26:00|5061.89|5061.89|5062.36|5062.36|5062.36|5062.36|5061.83|5061.83|0
1622625980000|2021-06-02 09:26:20|5062.07|5062.07|5062.07|5062.07|5062.36|5062.36|5062.07|5062.07|0
1622625990000|2021-06-02 09:26:30|5063.42|5063.42|5062.55|5062.55|5063.42|5063.42|5062.55|5062.55|0
1622626000000|2021-06-02 09:26:40|5062.07|5062.07|5062.29|5062.29|5062.29|5062.29|5062.07|5062.07|0
1622626010000|2021-06-02 09:26:50|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|5061.38|0
1622626020000|2021-06-02 09:27:00|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|5061.62|0
1622626030000|2021-06-02 09:27:10|5062.19|5062.19|5062.48|5062.48|5062.48|5062.48|5062.19|5062.19|0
1622626060000|2021-06-02 09:27:40|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|0
1622626080000|2021-06-02 09:28:00|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|0
1622626110000|2021-06-02 09:28:30|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|5062.24|0
1622626140000|2021-06-02 09:29:00|5062.27|5062.27|5062.23|5062.23|5062.27|5062.27|5062.23|5062.23|0
1622626160000|2021-06-02 09:29:20|5062.66|5062.66|5060.79|5060.79|5062.68|5062.68|5060.79|5060.79|0
1622626170000|2021-06-02 09:29:30|5060.35|5060.35|5057.8|5057.8|5060.35|5060.35|5057.8|5057.8|0
1622626180000|2021-06-02 09:29:40|5057.74|5057.74|5057.98|5057.98|5057.98|5057.98|5057.74|5057.74|0
1622626200000|2021-06-02 09:30:00|5058.27|5058.27|5058.27|5058.27|5058.27|5058.27|5058.27|5058.27|0
1622626210000|2021-06-02 09:30:10|5057.1|5057.1|5056.47|5056.47|5057.1|5057.1|5056.47|5056.47|0
1622626220000|2021-06-02 09:30:20|5056.44|5056.44|5057.4|5057.4|5057.4|5057.4|5056.44|5056.44|0
1622626230000|2021-06-02 09:30:30|5057.11|5057.11|5057.11|5057.11|5057.11|5057.11|5057.11|5057.11|0
1622626240000|2021-06-02 09:30:40|5057.59|5057.59|5057.83|5057.83|5057.83|5057.83|5057.59|5057.59|0
1622626250000|2021-06-02 09:30:50|5058.12|5058.12|5058.1|5058.1|5058.12|5058.12|5058.1|5058.1|0
1622626300000|2021-06-02 09:31:40|5058.77|5058.77|5058.63|5058.63|5058.77|5058.77|5057.91|5057.91|0
1622626310000|2021-06-02 09:31:50|5058.92|5058.92|5059.13|5059.13|5059.13|5059.13|5058.92|5058.92|0
1622626320000|2021-06-02 09:32:00|5059.42|5059.42|5059.42|5059.42|5059.42|5059.42|5059.42|5059.42|0
1622626330000|2021-06-02 09:32:10|5058.92|5058.92|5058.92|5058.92|5058.92|5058.92|5058.92|5058.92|0
1622626350000|2021-06-02 09:32:30|5059.59|5059.59|5060.8|5060.8|5060.8|5060.8|5059.59|5059.59|0
1622626360000|2021-06-02 09:32:40|5060.59|5060.59|5061.02|5061.02|5061.02|5061.02|5060.59|5060.59|0
1622626370000|2021-06-02 09:32:50|5061.26|5061.26|5060.83|5060.83|5061.26|5061.26|5060.83|5060.83|0
1622626390000|2021-06-02 09:33:10|5060.32|5060.32|5060.61|5060.61|5060.61|5060.61|5060.32|5060.32|0
1622626400000|2021-06-02 09:33:20|5059.89|5059.89|5059.31|5059.31|5059.89|5059.89|5059.31|5059.31|0
1622626410000|2021-06-02 09:33:30|5058.11|5058.11|5057.13|5057.13|5058.11|5058.11|5057.13|5057.13|0
1622626420000|2021-06-02 09:33:40|5057.11|5057.11|5058.16|5058.16|5058.66|5058.66|5057.11|5057.11|0
1622626430000|2021-06-02 09:33:50|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|5058.19|0
1622626450000|2021-06-02 09:34:10|5058.41|5058.41|5058.62|5058.62|5058.62|5058.62|5058.41|5058.41|0
1622626460000|2021-06-02 09:34:20|5058.33|5058.33|5058.91|5058.91|5058.91|5058.91|5058.33|5058.33|0
1622626480000|2021-06-02 09:34:40|5059.87|5059.87|5059.87|5059.87|5059.87|5059.87|5059.87|5059.87|0
1622626490000|2021-06-02 09:34:50|5060.59|5060.59|5061.02|5061.02|5061.02|5061.02|5060.59|5060.59|0
1622626510000|2021-06-02 09:35:10|5060.47|5060.47|5060.68|5060.68|5060.68|5060.68|5060.47|5060.47|0
1622626520000|2021-06-02 09:35:20|5060.97|5060.97|5060.97|5060.97|5060.97|5060.97|5060.97|5060.97|0
1622626530000|2021-06-02 09:35:30|5061.26|5061.26|5061.77|5061.77|5061.77|5061.77|5061.26|5061.26|0
1622626540000|2021-06-02 09:35:40|5062.05|5062.05|5061.26|5061.26|5062.05|5062.05|5061.26|5061.26|0
1622626550000|2021-06-02 09:35:50|5061.5|5061.5|5061.5|5061.5|5061.5|5061.5|5061.5|5061.5|0
1622626560000|2021-06-02 09:36:00|5061.79|5061.79|5064|5064|5064|5064|5061.79|5061.79|0
1622626570000|2021-06-02 09:36:10|5063.71|5063.71|5064.03|5064.03|5064.03|5064.03|5063.71|5063.71|0
1622626580000|2021-06-02 09:36:20|5063.5|5063.5|5063.5|5063.5|5063.5|5063.5|5063.5|5063.5|0
1622626590000|2021-06-02 09:36:30|5063.74|5063.74|5064.03|5064.03|5064.03|5064.03|5063.74|5063.74|0
1622626600000|2021-06-02 09:36:40|5063.74|5063.74|5063.6|5063.6|5063.74|5063.74|5063.17|5063.17|0
1622626610000|2021-06-02 09:36:50|5063.89|5063.89|5063.89|5063.89|5063.89|5063.89|5063.89|5063.89|0
1622626630000|2021-06-02 09:37:10|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|0
1622626640000|2021-06-02 09:37:20|5064.36|5064.36|5065.22|5065.22|5065.22|5065.22|5064.36|5064.36|0
1622626650000|2021-06-02 09:37:30|5065.51|5065.51|5065.51|5065.51|5065.51|5065.51|5065.51|5065.51|0
1622626670000|2021-06-02 09:37:50|5065.45|5065.45|5065.97|5065.97|5066.03|5066.03|5065.45|5065.45|0
1622626680000|2021-06-02 09:38:00|5066.26|5066.26|5066.55|5066.55|5066.55|5066.55|5066.26|5066.26|0
1622626690000|2021-06-02 09:38:10|5067.44|5067.44|5068.23|5068.23|5068.23|5068.23|5067.44|5067.44|0
1622626700000|2021-06-02 09:38:20|5067.94|5067.94|5067.94|5067.94|5067.94|5067.94|5067.94|5067.94|0
1622626710000|2021-06-02 09:38:30|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|0
1622626730000|2021-06-02 09:38:50|5068.52|5068.52|5068.76|5068.76|5068.76|5068.76|5068.52|5068.52|0
1622626740000|2021-06-02 09:39:00|5068.47|5068.47|5066.55|5066.55|5068.47|5068.47|5066.55|5066.55|0
1622626750000|2021-06-02 09:39:10|5065.68|5065.68|5065.1|5065.1|5065.68|5065.68|5065.1|5065.1|0
1622626760000|2021-06-02 09:39:20|5065.3|5065.3|5065.3|5065.3|5065.3|5065.3|5065.3|5065.3|0
1622626790000|2021-06-02 09:39:50|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|5065.08|0
1622626810000|2021-06-02 09:40:10|5065.37|5065.37|5065.42|5065.42|5065.42|5065.42|5065.37|5065.37|0
1622626820000|2021-06-02 09:40:20|5065.2|5065.2|5063.73|5063.73|5065.2|5065.2|5063.73|5063.73|0
1622626830000|2021-06-02 09:40:30|5064.02|5064.02|5064.02|5064.02|5064.02|5064.02|5064.02|5064.02|0
1622626840000|2021-06-02 09:40:40|5064.3|5064.3|5064.3|5064.3|5064.3|5064.3|5064.3|5064.3|0
1622626860000|2021-06-02 09:41:00|5064.02|5064.02|5064.02|5064.02|5064.02|5064.02|5064.02|5064.02|0
1622626880000|2021-06-02 09:41:20|5064.49|5064.49|5065.43|5065.43|5065.43|5065.43|5064.49|5064.49|0
1622626890000|2021-06-02 09:41:30|5065.72|5065.72|5065.75|5065.75|5065.75|5065.75|5065.72|5065.72|0
1622626900000|2021-06-02 09:41:40|5065.97|5065.97|5065.97|5065.97|5065.97|5065.97|5065.97|5065.97|0
1622626910000|2021-06-02 09:41:50|5066.97|5066.97|5066.73|5066.73|5066.97|5066.97|5066.73|5066.73|0
1622626920000|2021-06-02 09:42:00|5066.3|5066.3|5066.3|5066.3|5066.3|5066.3|5066.3|5066.3|0
1622626940000|2021-06-02 09:42:20|5066.54|5066.54|5066.54|5066.54|5066.54|5066.54|5066.54|5066.54|0
1622626950000|2021-06-02 09:42:30|5066.3|5066.3|5066.3|5066.3|5066.3|5066.3|5066.3|5066.3|0
1622627000000|2021-06-02 09:43:20|5066.01|5066.01|5066.3|5066.3|5066.3|5066.3|5066.01|5066.01|0
1622627010000|2021-06-02 09:43:30|5066.35|5066.35|5066.35|5066.35|5066.35|5066.35|5065.49|5065.49|0
1622627030000|2021-06-02 09:43:50|5066.06|5066.06|5065.4|5065.4|5066.06|5066.06|5065.11|5065.11|0
1622627040000|2021-06-02 09:44:00|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|0
1622627050000|2021-06-02 09:44:10|5064.17|5064.17|5064.39|5064.39|5064.39|5064.39|5064.17|5064.17|0
1622627070000|2021-06-02 09:44:30|5064.6|5064.6|5064.6|5064.6|5064.6|5064.6|5064.6|5064.6|0
1622627080000|2021-06-02 09:44:40|5064.31|5064.31|5063.74|5063.74|5064.31|5064.31|5063.74|5063.74|0
1622627090000|2021-06-02 09:44:50|5063.52|5063.52|5063.28|5063.28|5063.52|5063.52|5063.28|5063.28|0
1622627100000|2021-06-02 09:45:00|5063.23|5063.23|5061.43|5061.43|5063.23|5063.23|5061.14|5061.14|0
1622627120000|2021-06-02 09:45:20|5061.67|5061.67|5061.45|5061.45|5061.67|5061.67|5061.45|5061.45|0
1622627130000|2021-06-02 09:45:30|5060.93|5060.93|5059.6|5059.6|5060.93|5060.93|5059.6|5059.6|0
1622627150000|2021-06-02 09:45:50|5059.89|5059.89|5059.85|5059.85|5059.89|5059.89|5059.85|5059.85|0
1622627160000|2021-06-02 09:46:00|5059.57|5059.57|5059.57|5059.57|5059.57|5059.57|5059.57|5059.57|0
1622627170000|2021-06-02 09:46:10|5059.35|5059.35|5059.3|5059.3|5059.35|5059.35|5059.3|5059.3|0
1622627210000|2021-06-02 09:46:50|5059.06|5059.06|5059.06|5059.06|5059.06|5059.06|5059.06|5059.06|0
1622627220000|2021-06-02 09:47:00|5059.76|5059.76|5059.76|5059.76|5059.76|5059.76|5059.76|5059.76|0
1622627230000|2021-06-02 09:47:10|5059.79|5059.79|5059.79|5059.79|5059.79|5059.79|5059.79|5059.79|0
1622627240000|2021-06-02 09:47:20|5059.75|5059.75|5059.75|5059.75|5059.75|5059.75|5059.75|5059.75|0
1622627250000|2021-06-02 09:47:30|5059.51|5059.51|5059.51|5059.51|5059.51|5059.51|5059.51|5059.51|0
1622627260000|2021-06-02 09:47:40|5059.75|5059.75|5059.76|5059.76|5059.76|5059.76|5059.51|5059.51|0
1622627270000|2021-06-02 09:47:50|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|5060.34|0
1622627280000|2021-06-02 09:48:00|5060.58|5060.58|5061.35|5061.35|5061.35|5061.35|5060.34|5060.34|0
1622627290000|2021-06-02 09:48:10|5061.37|5061.37|5061.58|5061.58|5061.59|5061.59|5061.37|5061.37|0
1622627300000|2021-06-02 09:48:20|5062.3|5062.3|5062.3|5062.3|5062.3|5062.3|5062.3|5062.3|0
1622627320000|2021-06-02 09:48:40|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|0
1622627330000|2021-06-02 09:48:50|5061.77|5061.77|5061.77|5061.77|5061.77|5061.77|5061.77|5061.77|0
1622627360000|2021-06-02 09:49:20|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|5062.06|0
1622627400000|2021-06-02 09:50:00|5062.35|5062.35|5062.63|5062.63|5062.63|5062.63|5062.35|5062.35|0
1622627410000|2021-06-02 09:50:10|5062.67|5062.67|5064.52|5064.52|5064.52|5064.52|5062.67|5062.67|0
1622627430000|2021-06-02 09:50:30|5064.74|5064.74|5064.98|5064.98|5064.98|5064.98|5064.74|5064.74|0
1622627440000|2021-06-02 09:50:40|5065.2|5065.2|5065.2|5065.2|5065.2|5065.2|5065.2|5065.2|0
1622627450000|2021-06-02 09:50:50|5064.98|5064.98|5064.45|5064.45|5064.98|5064.98|5064.45|5064.45|0
1622627500000|2021-06-02 09:51:40|5064.16|5064.16|5062.69|5062.69|5064.16|5064.16|5062.1|5062.1|0
1622627510000|2021-06-02 09:51:50|5062.4|5062.4|5061.73|5061.73|5062.4|5062.4|5061.73|5061.73|0
1622627520000|2021-06-02 09:52:00|5062.26|5062.26|5062.26|5062.26|5062.26|5062.26|5062.26|5062.26|0
1622627530000|2021-06-02 09:52:10|5062.83|5062.83|5062.83|5062.83|5062.83|5062.83|5062.83|5062.83|0
1622627560000|2021-06-02 09:52:40|5062.55|5062.55|5062.55|5062.55|5062.55|5062.55|5062.55|5062.55|0
1622627570000|2021-06-02 09:52:50|5062.31|5062.31|5062.31|5062.31|5062.31|5062.31|5062.31|5062.31|0
1622627580000|2021-06-02 09:53:00|5062.52|5062.52|5063.05|5063.05|5063.05|5063.05|5062.52|5062.52|0
1622627590000|2021-06-02 09:53:10|5064.54|5064.54|5064.54|5064.54|5064.54|5064.54|5064.54|5064.54|0
1622627600000|2021-06-02 09:53:20|5064.5|5064.5|5064.46|5064.46|5064.5|5064.5|5064.46|5064.46|0
1622627610000|2021-06-02 09:53:30|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|0
1622627620000|2021-06-02 09:53:40|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|5064.71|0
1622627630000|2021-06-02 09:53:50|5064.95|5064.95|5065.47|5065.47|5065.74|5065.74|5064.95|5064.95|0
1622627640000|2021-06-02 09:54:00|5065.23|5065.23|5065.23|5065.23|5065.23|5065.23|5065.23|5065.23|0
1622627670000|2021-06-02 09:54:30|5064.94|5064.94|5064.94|5064.94|5064.94|5064.94|5064.94|5064.94|0
1622627690000|2021-06-02 09:54:50|5065.81|5065.81|5065.81|5065.81|5065.81|5065.81|5065.81|5065.81|0
1622627700000|2021-06-02 09:55:00|5064.94|5064.94|5064.42|5064.42|5064.94|5064.94|5064.42|5064.42|0
1622627710000|2021-06-02 09:55:10|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|0
1622627730000|2021-06-02 09:55:30|5064.39|5064.39|5064.1|5064.1|5064.39|5064.39|5064.1|5064.1|0
1622627740000|2021-06-02 09:55:40|5063.81|5063.81|5063.81|5063.81|5063.81|5063.81|5063.81|5063.81|0
1622627750000|2021-06-02 09:55:50|5063.35|5063.35|5063.14|5063.14|5063.35|5063.35|5063.14|5063.14|0
1622627760000|2021-06-02 09:56:00|5063.12|5063.12|5063.34|5063.34|5063.34|5063.34|5063.05|5063.05|0
1622627830000|2021-06-02 09:57:10|5063.3|5063.3|5063.3|5063.3|5063.3|5063.3|5063.3|5063.3|0
1622627860000|2021-06-02 09:57:40|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|5063.01|0
1622627870000|2021-06-02 09:57:50|5062.43|5062.43|5062.43|5062.43|5062.43|5062.43|5062.43|5062.43|0
1622627910000|2021-06-02 09:58:30|5063.01|5063.01|5063.92|5063.92|5063.92|5063.92|5063.01|5063.01|0
1622627920000|2021-06-02 09:58:40|5064.16|5064.16|5064.16|5064.16|5064.16|5064.16|5064.16|5064.16|0
1622627930000|2021-06-02 09:58:50|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|5064.14|0
1622627940000|2021-06-02 09:59:00|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|5064.09|0
1622627950000|2021-06-02 09:59:10|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|5064.38|0
1622627960000|2021-06-02 09:59:20|5065.05|5065.05|5065.05|5065.05|5065.05|5065.05|5065.05|5065.05|0
1622627970000|2021-06-02 09:59:30|5064.07|5064.07|5064.14|5064.14|5064.14|5064.14|5063.4|5063.4|0
1622627980000|2021-06-02 09:59:40|5063.85|5063.85|5063.85|5063.85|5063.85|5063.85|5063.85|5063.85|0
1622627990000|2021-06-02 09:59:50|5064.07|5064.07|5064.08|5064.08|5064.08|5064.08|5064.07|5064.07|0
1622628000000|2021-06-02 10:00:00|5063.63|5063.63|5063.61|5063.61|5063.63|5063.63|5063.61|5063.61|0
1622628010000|2021-06-02 10:00:10|5064.95|5064.95|5065.17|5065.17|5065.17|5065.17|5064.95|5064.95|0
1622628020000|2021-06-02 10:00:20|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|5065.46|0
1622628030000|2021-06-02 10:00:30|5065.22|5065.22|5065|5065|5065.22|5065.22|5065|5065|0
1622628050000|2021-06-02 10:00:50|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|0
1622628060000|2021-06-02 10:01:00|5064.19|5064.19|5063.15|5063.15|5064.19|5064.19|5063.15|5063.15|0
1622628070000|2021-06-02 10:01:10|5062.72|5062.72|5062.24|5062.24|5062.72|5062.72|5062.24|5062.24|0
1622628090000|2021-06-02 10:01:30|5063.18|5063.18|5063.68|5063.68|5063.68|5063.68|5063.18|5063.18|0
1622628100000|2021-06-02 10:01:40|5063.15|5063.15|5062.94|5062.94|5063.15|5063.15|5062.94|5062.94|0
1622628110000|2021-06-02 10:01:50|5063.18|5063.18|5062.7|5062.7|5063.18|5063.18|5062.7|5062.7|0
1622628120000|2021-06-02 10:02:00|5061.66|5061.66|5061.66|5061.66|5061.66|5061.66|5061.66|5061.66|0
1622628130000|2021-06-02 10:02:10|5061.68|5061.68|5061.36|5061.36|5061.68|5061.68|5061.36|5061.36|0
1622628140000|2021-06-02 10:02:20|5061.14|5061.14|5061.14|5061.14|5061.14|5061.14|5061.14|5061.14|0
1622628150000|2021-06-02 10:02:30|5061.43|5061.43|5062.39|5062.39|5062.39|5062.39|5061.43|5061.43|0
1622628160000|2021-06-02 10:02:40|5062.63|5062.63|5063.1|5063.1|5063.1|5063.1|5062.63|5062.63|0
1622628180000|2021-06-02 10:03:00|5063.13|5063.13|5063.09|5063.09|5063.13|5063.13|5063.09|5063.09|0
1622628190000|2021-06-02 10:03:10|5063.9|5063.9|5064.14|5064.14|5064.16|5064.16|5063.9|5063.9|0
1622628200000|2021-06-02 10:03:20|5064.43|5064.43|5063.3|5063.3|5064.43|5064.43|5063.3|5063.3|0
1622628220000|2021-06-02 10:03:40|5062.61|5062.61|5062.04|5062.04|5062.61|5062.61|5061.82|5061.82|0
1622628230000|2021-06-02 10:03:50|5061.12|5061.12|5061.05|5061.05|5061.12|5061.12|5060.26|5060.26|0
1622628240000|2021-06-02 10:04:00|5060.76|5060.76|5060.76|5060.76|5061|5061|5060.76|5060.76|0
1622628250000|2021-06-02 10:04:10|5060.52|5060.52|5060.27|5060.27|5060.52|5060.52|5060.27|5060.27|0
1622628260000|2021-06-02 10:04:20|5059.98|5059.98|5060.18|5060.18|5060.18|5060.18|5059.89|5059.89|0
1622628270000|2021-06-02 10:04:30|5060.42|5060.42|5060.18|5060.18|5060.42|5060.42|5060.18|5060.18|0
1622628290000|2021-06-02 10:04:50|5060.47|5060.47|5061.2|5061.2|5061.24|5061.24|5060.43|5060.43|0
1622628300000|2021-06-02 10:05:00|5060.34|5060.34|5060.1|5060.1|5060.34|5060.34|5060.1|5060.1|0
1622628320000|2021-06-02 10:05:20|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|5059.88|0
1622628340000|2021-06-02 10:05:40|5060.46|5060.46|5061.37|5061.37|5061.37|5061.37|5060.46|5060.46|0
1622628350000|2021-06-02 10:05:50|5061.66|5061.66|5062.71|5062.71|5062.71|5062.71|5061.66|5061.66|0
1622628380000|2021-06-02 10:06:20|5062.95|5062.95|5064.15|5064.15|5064.73|5064.73|5062.95|5062.95|0
1622628390000|2021-06-02 10:06:30|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|0
1622628400000|2021-06-02 10:06:40|5063.91|5063.91|5064.39|5064.39|5064.39|5064.39|5063.91|5063.91|0
1622628410000|2021-06-02 10:06:50|5065.26|5065.26|5066.12|5066.12|5066.12|5066.12|5065.26|5065.26|0
1622628420000|2021-06-02 10:07:00|5065.55|5065.55|5066.99|5066.99|5066.99|5066.99|5065.55|5065.55|0
1622628450000|2021-06-02 10:07:30|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|5066.7|0
1622628460000|2021-06-02 10:07:40|5066.99|5066.99|5066.41|5066.41|5067.52|5067.52|5066.41|5066.41|0
1622628470000|2021-06-02 10:07:50|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|5066.99|0
1622628480000|2021-06-02 10:08:00|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|0
1622628510000|2021-06-02 10:08:30|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|0
1622628520000|2021-06-02 10:08:40|5066.24|5066.24|5066.23|5066.23|5066.24|5066.24|5066.23|5066.23|0
1622628530000|2021-06-02 10:08:50|5066.24|5066.24|5064.42|5064.42|5066.24|5066.24|5064.42|5064.42|0
1622628540000|2021-06-02 10:09:00|5064.13|5064.13|5064.71|5064.71|5064.71|5064.71|5064.13|5064.13|0
1622628600000|2021-06-02 10:10:00|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|5064.47|0
1622628610000|2021-06-02 10:10:10|5064.18|5064.18|5063.66|5063.66|5064.18|5064.18|5063.6|5063.6|0
1622628620000|2021-06-02 10:10:20|5063.95|5063.95|5063.95|5063.95|5063.95|5063.95|5063.95|5063.95|0
1622628630000|2021-06-02 10:10:30|5064.23|5064.23|5064.23|5064.23|5064.23|5064.23|5064.23|5064.23|0
1622628640000|2021-06-02 10:10:40|5065.14|5065.14|5065.65|5065.65|5065.65|5065.65|5065.14|5065.14|0
1622628660000|2021-06-02 10:11:00|5065.61|5065.61|5065.61|5065.61|5065.61|5065.61|5065.61|5065.61|0
1622628680000|2021-06-02 10:11:20|5065.56|5065.56|5065.56|5065.56|5065.56|5065.56|5065.56|5065.56|0
1622628690000|2021-06-02 10:11:30|5065.27|5065.27|5065.85|5065.85|5065.85|5065.85|5065.27|5065.27|0
1622628730000|2021-06-02 10:12:10|5065.63|5065.63|5065.37|5065.37|5065.63|5065.63|5065.37|5065.37|0
1622628740000|2021-06-02 10:12:20|5065.59|5065.59|5065.59|5065.59|5065.59|5065.59|5065.59|5065.59|0
1622628750000|2021-06-02 10:12:30|5065.3|5065.3|5065.2|5065.2|5065.88|5065.88|5065.2|5065.2|0
1622628780000|2021-06-02 10:13:00|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|0
1622628810000|2021-06-02 10:13:30|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|5064.7|0
1622628820000|2021-06-02 10:13:40|5064.65|5064.65|5064.63|5064.63|5064.87|5064.87|5064.63|5064.63|0
1622628850000|2021-06-02 10:14:10|5064.39|5064.39|5063.43|5063.43|5064.39|5064.39|5063.43|5063.43|0
1622628860000|2021-06-02 10:14:20|5062.68|5062.68|5062.39|5062.39|5062.68|5062.68|5062.39|5062.39|0
1622628880000|2021-06-02 10:14:40|5061.82|5061.82|5061.82|5061.82|5061.82|5061.82|5061.82|5061.82|0
1622628890000|2021-06-02 10:14:50|5062.11|5062.11|5062.11|5062.11|5062.11|5062.11|5062.11|5062.11|0
1622628900000|2021-06-02 10:15:00|5061.53|5061.53|5061.53|5061.53|5061.82|5061.82|5061.53|5061.53|0
1622628910000|2021-06-02 10:15:10|5061.24|5061.24|5061.29|5061.29|5061.77|5061.77|5061.24|5061.24|0
1622628920000|2021-06-02 10:15:20|5061.5|5061.5|5061.5|5061.5|5061.5|5061.5|5061.5|5061.5|0
1622628930000|2021-06-02 10:15:30|5060.83|5060.83|5061.07|5061.07|5061.07|5061.07|5060.83|5060.83|0
1622628940000|2021-06-02 10:15:40|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|0
1622628950000|2021-06-02 10:15:50|5061.82|5061.82|5063.28|5063.28|5063.28|5063.28|5061.82|5061.82|0
1622628960000|2021-06-02 10:16:00|5063.07|5063.07|5062.63|5062.63|5063.07|5063.07|5062.63|5062.63|0
1622628970000|2021-06-02 10:16:10|5062.34|5062.34|5062.34|5062.34|5062.34|5062.34|5062.34|5062.34|0
1622628980000|2021-06-02 10:16:20|5062.38|5062.38|5062.38|5062.38|5062.38|5062.38|5062.38|5062.38|0
1622629000000|2021-06-02 10:16:40|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|5062.62|0
1622629010000|2021-06-02 10:16:50|5062.86|5062.86|5063.75|5063.75|5063.75|5063.75|5062.86|5062.86|0
1622629020000|2021-06-02 10:17:00|5063.51|5063.51|5063.29|5063.29|5063.51|5063.51|5063.06|5063.06|0
1622629040000|2021-06-02 10:17:20|5063.01|5063.01|5060.77|5060.77|5063.01|5063.01|5060.77|5060.77|0
1622629050000|2021-06-02 10:17:30|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|0
1622629060000|2021-06-02 10:17:40|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|5060.44|0
1622629070000|2021-06-02 10:17:50|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|5060.22|0
1622629080000|2021-06-02 10:18:00|5060|5060|5059.5|5059.5|5060|5060|5059.05|5059.05|0
1622629100000|2021-06-02 10:18:20|5059.26|5059.26|5058.86|5058.86|5059.26|5059.26|5058.17|5058.17|0
1622629110000|2021-06-02 10:18:30|5058.62|5058.62|5059.89|5059.89|5059.89|5059.89|5058.62|5058.62|0
1622629120000|2021-06-02 10:18:40|5060.18|5060.18|5059.89|5059.89|5060.18|5060.18|5059.89|5059.89|0
1622629130000|2021-06-02 10:18:50|5060.47|5060.47|5061.6|5061.6|5061.6|5061.6|5060.47|5060.47|0
1622629140000|2021-06-02 10:19:00|5061.61|5061.61|5063.77|5063.77|5063.77|5063.77|5061.61|5061.61|0
1622629150000|2021-06-02 10:19:10|5064.01|5064.01|5063.53|5063.53|5064.01|5064.01|5063.53|5063.53|0
1622629160000|2021-06-02 10:19:20|5063.77|5063.77|5064.01|5064.01|5064.01|5064.01|5063.77|5063.77|0
1622629170000|2021-06-02 10:19:30|5063.53|5063.53|5062.66|5062.66|5063.53|5063.53|5062.66|5062.66|0
1622629180000|2021-06-02 10:19:40|5062.43|5062.43|5062.43|5062.43|5062.43|5062.43|5062.43|5062.43|0
1622629190000|2021-06-02 10:19:50|5062.71|5062.71|5062.71|5062.71|5062.71|5062.71|5062.71|5062.71|0
1622629200000|2021-06-02 10:20:00|5062.69|5062.69|5062.66|5062.66|5062.69|5062.69|5062.66|5062.66|0
1622629210000|2021-06-02 10:20:10|5063.14|5063.14|5063.14|5063.14|5063.14|5063.14|5063.14|5063.14|0
1622629240000|2021-06-02 10:20:40|5063.16|5063.16|5062.92|5062.92|5063.16|5063.16|5062.92|5062.92|0
1622629250000|2021-06-02 10:20:50|5063.21|5063.21|5063.21|5063.21|5063.21|5063.21|5063.21|5063.21|0
1622629260000|2021-06-02 10:21:00|5063.67|5063.67|5062.23|5062.23|5063.67|5063.67|5062.23|5062.23|0
1622629270000|2021-06-02 10:21:10|5061.78|5061.78|5062.01|5062.01|5062.01|5062.01|5061.78|5061.78|0
1622629280000|2021-06-02 10:21:20|5061.78|5061.78|5061.78|5061.78|5061.78|5061.78|5061.78|5061.78|0
1622629290000|2021-06-02 10:21:30|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|5062.21|0
1622629300000|2021-06-02 10:21:40|5062.17|5062.17|5062.17|5062.17|5062.17|5062.17|5062.17|5062.17|0
1622629320000|2021-06-02 10:22:00|5062.41|5062.41|5063.15|5063.15|5063.15|5063.15|5062.41|5062.41|0
1622629350000|2021-06-02 10:22:30|5062.67|5062.67|5061.95|5061.95|5062.67|5062.67|5061.95|5061.95|0
1622629360000|2021-06-02 10:22:40|5061.91|5061.91|5060.59|5060.59|5061.95|5061.95|5060.59|5060.59|0
1622629370000|2021-06-02 10:22:50|5060.35|5060.35|5060.35|5060.35|5060.35|5060.35|5060.35|5060.35|0
1622629380000|2021-06-02 10:23:00|5059.89|5059.89|5060.47|5060.47|5060.47|5060.47|5059.89|5059.89|0
1622629400000|2021-06-02 10:23:20|5060.23|5060.23|5060.23|5060.23|5060.23|5060.23|5060.23|5060.23|0
1622629410000|2021-06-02 10:23:30|5060.27|5060.27|5060.31|5060.31|5060.31|5060.31|5060.27|5060.27|0
1622629420000|2021-06-02 10:23:40|5060.09|5060.09|5060.09|5060.09|5060.09|5060.09|5060.09|5060.09|0
1622629430000|2021-06-02 10:23:50|5060.62|5060.62|5060.62|5060.62|5060.62|5060.62|5060.62|5060.62|0
1622629450000|2021-06-02 10:24:10|5060.6|5060.6|5062.36|5062.36|5062.36|5062.36|5060.58|5060.58|0
1622629480000|2021-06-02 10:24:40|5062.65|5062.65|5062.65|5062.65|5062.65|5062.65|5062.65|5062.65|0
1622629490000|2021-06-02 10:24:50|5062.94|5062.94|5063.97|5063.97|5063.97|5063.97|5062.94|5062.94|0
1622629500000|2021-06-02 10:25:00|5063.39|5063.39|5063.97|5063.97|5063.97|5063.97|5063.39|5063.39|0
1622629510000|2021-06-02 10:25:10|5064.26|5064.26|5063.97|5063.97|5064.26|5064.26|5063.97|5063.97|0
1622629520000|2021-06-02 10:25:20|5064.62|5064.62|5065.1|5065.1|5065.1|5065.1|5064.62|5064.62|0
1622629530000|2021-06-02 10:25:30|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|0
1622629540000|2021-06-02 10:25:40|5064.8|5064.8|5064.8|5064.8|5064.8|5064.8|5064.8|5064.8|0
1622629550000|2021-06-02 10:25:50|5064.56|5064.56|5064.32|5064.32|5064.56|5064.56|5064.32|5064.32|0
1622629560000|2021-06-02 10:26:00|5064.03|5064.03|5063.31|5063.31|5064.03|5064.03|5063.31|5063.31|0
1622629570000|2021-06-02 10:26:10|5063.07|5063.07|5061.98|5061.98|5063.07|5063.07|5061.98|5061.98|0
1622629590000|2021-06-02 10:26:30|5061.55|5061.55|5062.79|5062.79|5062.79|5062.79|5061.26|5061.26|0
1622629600000|2021-06-02 10:26:40|5063.08|5063.08|5063.66|5063.66|5063.66|5063.66|5063.08|5063.08|0
1622629630000|2021-06-02 10:27:10|5063.08|5063.08|5063.08|5063.08|5063.08|5063.08|5063.08|5063.08|0
1622629640000|2021-06-02 10:27:20|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|5063.8|0
1622629650000|2021-06-02 10:27:30|5064.45|5064.45|5064.23|5064.23|5064.45|5064.45|5064.23|5064.23|0
1622629660000|2021-06-02 10:27:40|5065|5065|5065.77|5065.77|5065.77|5065.77|5064.98|5064.98|0
1622629710000|2021-06-02 10:28:30|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|0
1622629720000|2021-06-02 10:28:40|5065.27|5065.27|5066.51|5066.51|5066.51|5066.51|5065.27|5065.27|0
1622629730000|2021-06-02 10:28:50|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|5066.75|0
1622629770000|2021-06-02 10:29:30|5066.79|5066.79|5066.79|5066.79|5066.79|5066.79|5066.79|5066.79|0
1622629780000|2021-06-02 10:29:40|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|0
1622629790000|2021-06-02 10:29:50|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|0
1622629800000|2021-06-02 10:30:00|5068.74|5068.74|5067.92|5067.92|5068.74|5068.74|5067.92|5067.92|0
1622629830000|2021-06-02 10:30:30|5068.16|5068.16|5068.16|5068.16|5068.16|5068.16|5068.16|5068.16|0
1622629840000|2021-06-02 10:30:40|5069.02|5069.02|5068.99|5068.99|5069.04|5069.04|5068.99|5068.99|0
1622629850000|2021-06-02 10:30:50|5068.98|5068.98|5069.43|5069.43|5069.43|5069.43|5068.97|5068.97|0
1622629860000|2021-06-02 10:31:00|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|0
1622629870000|2021-06-02 10:31:10|5069.43|5069.43|5069.43|5069.43|5069.43|5069.43|5069.43|5069.43|0
1622629890000|2021-06-02 10:31:30|5068.98|5068.98|5068.72|5068.72|5068.98|5068.98|5068.72|5068.72|0
1622629900000|2021-06-02 10:31:40|5068.71|5068.71|5068.92|5068.92|5068.92|5068.92|5068.71|5068.71|0
1622629910000|2021-06-02 10:31:50|5069.16|5069.16|5069.45|5069.45|5069.45|5069.45|5069.16|5069.16|0
1622629930000|2021-06-02 10:32:10|5069.44|5069.44|5069.44|5069.44|5069.44|5069.44|5069.44|5069.44|0
1622629940000|2021-06-02 10:32:20|5069.68|5069.68|5069.92|5069.92|5069.92|5069.92|5069.68|5069.68|0
1622629980000|2021-06-02 10:33:00|5069.68|5069.68|5070.38|5070.38|5070.38|5070.38|5069.68|5069.68|0
1622630000000|2021-06-02 10:33:20|5070.96|5070.96|5070.43|5070.43|5070.96|5070.96|5070.43|5070.43|0
1622630010000|2021-06-02 10:33:30|5070.22|5070.22|5069.93|5069.93|5070.22|5070.22|5069.93|5069.93|0
1622630020000|2021-06-02 10:33:40|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|0
1622630030000|2021-06-02 10:33:50|5070.2|5070.2|5070.2|5070.2|5070.2|5070.2|5070.19|5070.19|0
1622630050000|2021-06-02 10:34:10|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|5070.01|0
1622630100000|2021-06-02 10:35:00|5070.3|5070.3|5071.98|5071.98|5071.98|5071.98|5070.3|5070.3|0
1622630120000|2021-06-02 10:35:20|5072.43|5072.43|5072.67|5072.67|5072.67|5072.67|5072.43|5072.43|0
1622630140000|2021-06-02 10:35:40|5072.09|5072.09|5071.62|5071.62|5072.09|5072.09|5071.33|5071.33|0
1622630160000|2021-06-02 10:36:00|5071.86|5071.86|5071.86|5071.86|5071.86|5071.86|5071.86|5071.86|0
1622630170000|2021-06-02 10:36:10|5072.09|5072.09|5071.32|5071.32|5072.31|5072.31|5071.32|5071.32|0
1622630180000|2021-06-02 10:36:20|5071.08|5071.08|5070.29|5070.29|5071.08|5071.08|5070.29|5070.29|0
1622630190000|2021-06-02 10:36:30|5070.23|5070.23|5070.47|5070.47|5070.69|5070.69|5070.23|5070.23|0
1622630210000|2021-06-02 10:36:50|5070.23|5070.23|5071.37|5071.37|5071.37|5071.37|5070.22|5070.22|0
1622630230000|2021-06-02 10:37:10|5071.36|5071.36|5071.34|5071.34|5071.36|5071.36|5071.34|5071.34|0
1622630250000|2021-06-02 10:37:30|5071.78|5071.78|5072.04|5072.04|5072.04|5072.04|5071.78|5071.78|0
1622630270000|2021-06-02 10:37:50|5072.73|5072.73|5072.97|5072.97|5072.97|5072.97|5072.73|5072.73|0
1622630300000|2021-06-02 10:38:20|5074.08|5074.08|5074.32|5074.32|5074.32|5074.32|5074.08|5074.08|0
1622630310000|2021-06-02 10:38:30|5074.08|5074.08|5074.08|5074.08|5074.08|5074.08|5074.08|5074.08|0
1622630340000|2021-06-02 10:39:00|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|5074.05|0
1622630380000|2021-06-02 10:39:40|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|0
1622630400000|2021-06-02 10:40:00|5071.94|5071.94|5072.28|5072.28|5072.28|5072.28|5071.08|5071.08|0
1622630410000|2021-06-02 10:40:10|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|5072.85|0
1622630430000|2021-06-02 10:40:30|5072.33|5072.33|5072.04|5072.04|5072.33|5072.33|5072.04|5072.04|0
1622630440000|2021-06-02 10:40:40|5071.98|5071.98|5071.98|5071.98|5071.98|5071.98|5071.98|5071.98|0
1622630450000|2021-06-02 10:40:50|5071.33|5071.33|5072.34|5072.34|5072.34|5072.34|5071.33|5071.33|0
1622630460000|2021-06-02 10:41:00|5072.58|5072.58|5072.58|5072.58|5072.58|5072.58|5072.58|5072.58|0
1622630470000|2021-06-02 10:41:10|5071.91|5071.91|5072.17|5072.17|5072.41|5072.41|5071.91|5071.91|0
1622630480000|2021-06-02 10:41:20|5072.14|5072.14|5072.62|5072.62|5072.62|5072.62|5072.14|5072.14|0
1622630490000|2021-06-02 10:41:30|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|5072.65|0
1622630500000|2021-06-02 10:41:40|5072.87|5072.87|5073.23|5073.23|5073.23|5073.23|5072.65|5072.65|0
1622630520000|2021-06-02 10:42:00|5072.94|5072.94|5073.23|5073.23|5073.23|5073.23|5072.94|5072.94|0
1622630530000|2021-06-02 10:42:10|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|5073.19|0
1622630540000|2021-06-02 10:42:20|5072.95|5072.95|5072.95|5072.95|5072.95|5072.95|5072.95|5072.95|0
1622630560000|2021-06-02 10:42:40|5071.84|5071.84|5071.6|5071.6|5071.84|5071.84|5071.03|5071.03|0
1622630570000|2021-06-02 10:42:50|5071.63|5071.63|5071.63|5071.63|5071.63|5071.63|5071.63|5071.63|0
1622630580000|2021-06-02 10:43:00|5071.66|5071.66|5071.66|5071.66|5071.66|5071.66|5071.66|5071.66|0
1622630620000|2021-06-02 10:43:40|5071.44|5071.44|5071.44|5071.44|5071.44|5071.44|5071.44|5071.44|0
1622630690000|2021-06-02 10:44:50|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|0
1622630700000|2021-06-02 10:45:00|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|0
1622630710000|2021-06-02 10:45:10|5071.2|5071.2|5071.44|5071.44|5071.44|5071.44|5071.2|5071.2|0
1622630720000|2021-06-02 10:45:20|5072.11|5072.11|5072.4|5072.4|5072.4|5072.4|5072.11|5072.11|0
1622630730000|2021-06-02 10:45:30|5072.64|5072.64|5072.4|5072.4|5072.64|5072.64|5072.4|5072.4|0
1622630740000|2021-06-02 10:45:40|5072.84|5072.84|5072.84|5072.84|5072.84|5072.84|5072.84|5072.84|0
1622630760000|2021-06-02 10:46:00|5072.38|5072.38|5071.35|5071.35|5072.38|5072.38|5071.35|5071.35|0
1622630780000|2021-06-02 10:46:20|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|0
1622630790000|2021-06-02 10:46:30|5071.2|5071.2|5071.44|5071.44|5071.44|5071.44|5071.2|5071.2|0
1622630830000|2021-06-02 10:47:10|5071.46|5071.46|5072.61|5072.61|5072.61|5072.61|5071.46|5071.46|0
1622630840000|2021-06-02 10:47:20|5072.83|5072.83|5073.07|5073.07|5073.07|5073.07|5072.83|5072.83|0
1622630850000|2021-06-02 10:47:30|5073.09|5073.09|5073.07|5073.07|5073.09|5073.09|5073.07|5073.07|0
1622630860000|2021-06-02 10:47:40|5072.83|5072.83|5072.69|5072.69|5072.83|5072.83|5072.69|5072.69|0
1622630880000|2021-06-02 10:48:00|5072.41|5072.41|5072.41|5072.41|5072.41|5072.41|5072.41|5072.41|0
1622630890000|2021-06-02 10:48:10|5072.19|5072.19|5071.71|5071.71|5072.19|5072.19|5071.71|5071.71|0
1622630930000|2021-06-02 10:48:50|5071.42|5071.42|5071.21|5071.21|5071.42|5071.42|5071.21|5071.21|0
1622630940000|2021-06-02 10:49:00|5070.63|5070.63|5071.21|5071.21|5071.21|5071.21|5070.63|5070.63|0
1622630980000|2021-06-02 10:49:40|5070.92|5070.92|5071.21|5071.21|5071.21|5071.21|5070.92|5070.92|0
1622630990000|2021-06-02 10:49:50|5071.28|5071.28|5070.51|5070.51|5071.28|5071.28|5070.08|5070.08|0
1622631000000|2021-06-02 10:50:00|5070.99|5070.99|5070.99|5070.99|5070.99|5070.99|5070.34|5070.34|0
1622631010000|2021-06-02 10:50:10|5071.28|5071.28|5071.28|5071.28|5071.28|5071.28|5071.28|5071.28|0
1622631020000|2021-06-02 10:50:20|5071.52|5071.52|5071.74|5071.74|5071.74|5071.74|5071.52|5071.52|0
1622631040000|2021-06-02 10:50:40|5072.26|5072.26|5072.55|5072.55|5072.55|5072.55|5072.26|5072.26|0
1622631070000|2021-06-02 10:51:10|5072.26|5072.26|5072.26|5072.26|5072.26|5072.26|5072.26|5072.26|0
1622631080000|2021-06-02 10:51:20|5072.05|5072.05|5071.81|5071.81|5072.05|5072.05|5071.81|5071.81|0
1622631090000|2021-06-02 10:51:30|5071.52|5071.52|5071.28|5071.28|5071.52|5071.52|5071.28|5071.28|0
1622631100000|2021-06-02 10:51:40|5071.29|5071.29|5071.29|5071.29|5071.29|5071.29|5071.29|5071.29|0
1622631110000|2021-06-02 10:51:50|5071.58|5071.58|5071.29|5071.29|5071.58|5071.58|5071.29|5071.29|0
1622631130000|2021-06-02 10:52:10|5071.23|5071.23|5070.77|5070.77|5071.23|5071.23|5070.77|5070.77|0
1622631160000|2021-06-02 10:52:40|5070.56|5070.56|5070.56|5070.56|5070.56|5070.56|5070.56|5070.56|0
1622631170000|2021-06-02 10:52:50|5070.85|5070.85|5071.14|5071.14|5071.14|5071.14|5070.85|5070.85|0
1622631180000|2021-06-02 10:53:00|5070.85|5070.85|5070.56|5070.56|5070.85|5070.85|5070.56|5070.56|0
1622631190000|2021-06-02 10:53:10|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|0
1622631210000|2021-06-02 10:53:30|5071.28|5071.28|5071.33|5071.33|5071.33|5071.33|5071.28|5071.28|0
1622631220000|2021-06-02 10:53:40|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1622631240000|2021-06-02 10:54:00|5071.28|5071.28|5071.58|5071.58|5071.58|5071.58|5071.28|5071.28|0
1622631250000|2021-06-02 10:54:10|5072.3|5072.3|5072.23|5072.23|5073.05|5073.05|5071.99|5071.99|0
1622631270000|2021-06-02 10:54:30|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|0
1622631290000|2021-06-02 10:54:50|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|0
1622631300000|2021-06-02 10:55:00|5072.81|5072.81|5072.24|5072.24|5072.81|5072.81|5072.21|5072.21|0
1622631320000|2021-06-02 10:55:20|5072.21|5072.21|5072.24|5072.24|5072.24|5072.24|5072.21|5072.21|0
1622631340000|2021-06-02 10:55:40|5072.01|5072.01|5072.03|5072.03|5072.03|5072.03|5072.01|5072.01|0
1622631360000|2021-06-02 10:56:00|5072.04|5072.04|5073.97|5073.97|5073.97|5073.97|5072.04|5072.04|0
1622631410000|2021-06-02 10:56:50|5074.43|5074.43|5075.17|5075.17|5075.17|5075.17|5074.43|5074.43|0
1622631430000|2021-06-02 10:57:10|5074.93|5074.93|5074.93|5074.93|5074.93|5074.93|5074.93|5074.93|0
1622631440000|2021-06-02 10:57:20|5074.9|5074.9|5074.9|5074.9|5074.93|5074.93|5074.9|5074.9|0
1622631450000|2021-06-02 10:57:30|5074.93|5074.93|5074.66|5074.66|5074.95|5074.95|5074.66|5074.66|0
1622631460000|2021-06-02 10:57:40|5074.37|5074.37|5074.4|5074.4|5074.4|5074.4|5074.37|5074.37|0
1622631470000|2021-06-02 10:57:50|5074.37|5074.37|5074.37|5074.37|5074.37|5074.37|5074.37|5074.37|0
1622631480000|2021-06-02 10:58:00|5074.08|5074.08|5074.08|5074.08|5074.08|5074.08|5074.08|5074.08|0
1622631490000|2021-06-02 10:58:10|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|0
1622631500000|2021-06-02 10:58:20|5075.07|5075.07|5076.48|5076.48|5076.48|5076.48|5075.07|5075.07|0
1622631510000|2021-06-02 10:58:30|5077.35|5077.35|5077.28|5077.28|5077.35|5077.35|5077.28|5077.28|0
1622631520000|2021-06-02 10:58:40|5076.7|5076.7|5076.7|5076.7|5076.7|5076.7|5076.7|5076.7|0
1622631550000|2021-06-02 10:59:10|5076.41|5076.41|5076.41|5076.41|5076.41|5076.41|5076.41|5076.41|0
1622631570000|2021-06-02 10:59:30|5075.93|5075.93|5075.72|5075.72|5075.95|5075.95|5075.72|5075.72|0
1622631580000|2021-06-02 10:59:40|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|5075.95|0
1622631600000|2021-06-02 11:00:00|5076.41|5076.41|5077.47|5077.47|5077.75|5077.75|5076.41|5076.41|0
1622631610000|2021-06-02 11:00:10|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|0
1622631620000|2021-06-02 11:00:20|5077.44|5077.44|5077.44|5077.44|5077.44|5077.44|5077.44|5077.44|0
1622631630000|2021-06-02 11:00:30|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|5077.68|0
1622631640000|2021-06-02 11:00:40|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|0
1622631650000|2021-06-02 11:00:50|5077.62|5077.62|5077.58|5077.58|5077.62|5077.62|5077.58|5077.58|0
1622631660000|2021-06-02 11:01:00|5077.34|5077.34|5077.94|5077.94|5078.18|5078.18|5077.34|5077.34|0
1622631670000|2021-06-02 11:01:10|5078.23|5078.23|5078.52|5078.52|5078.52|5078.52|5078.23|5078.23|0
1622631690000|2021-06-02 11:01:30|5078.54|5078.54|5078.25|5078.25|5078.54|5078.54|5078.25|5078.25|0
1622631700000|2021-06-02 11:01:40|5078.24|5078.24|5078.24|5078.24|5078.24|5078.24|5078.24|5078.24|0
1622631720000|2021-06-02 11:02:00|5078.48|5078.48|5079.05|5079.05|5079.05|5079.05|5078.48|5078.48|0
1622631740000|2021-06-02 11:02:20|5079.51|5079.51|5079.73|5079.73|5079.73|5079.73|5079.51|5079.51|0
1622631750000|2021-06-02 11:02:30|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|0
1622631770000|2021-06-02 11:02:50|5079.42|5079.42|5079.41|5079.41|5079.42|5079.42|5079.39|5079.39|0
1622631780000|2021-06-02 11:03:00|5079.17|5079.17|5079.45|5079.45|5079.45|5079.45|5079.17|5079.17|0
1622631790000|2021-06-02 11:03:10|5079.21|5079.21|5079.45|5079.45|5079.45|5079.45|5079.21|5079.21|0
1622631800000|2021-06-02 11:03:20|5079.49|5079.49|5079.49|5079.49|5079.49|5079.49|5079.49|5079.49|0
1622631810000|2021-06-02 11:03:30|5079.25|5079.25|5079.73|5079.73|5079.73|5079.73|5079.25|5079.25|0
1622631820000|2021-06-02 11:03:40|5080.02|5080.02|5080.02|5080.02|5080.02|5080.02|5080.02|5080.02|0
1622631830000|2021-06-02 11:03:50|5080.06|5080.06|5079.35|5079.35|5080.06|5080.06|5079.35|5079.35|0
1622631840000|2021-06-02 11:04:00|5079.78|5079.78|5079.78|5079.78|5079.78|5079.78|5079.13|5079.13|0
1622631850000|2021-06-02 11:04:10|5080.07|5080.07|5080.31|5080.31|5080.31|5080.31|5080.07|5080.07|0
1622631880000|2021-06-02 11:04:40|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|5080.07|0
1622631890000|2021-06-02 11:04:50|5079.38|5079.38|5079.83|5079.83|5079.83|5079.83|5079.38|5079.38|0
1622631900000|2021-06-02 11:05:00|5079.59|5079.59|5081.34|5081.34|5081.34|5081.34|5079.59|5079.59|0
1622631910000|2021-06-02 11:05:10|5080.9|5080.9|5081.43|5081.43|5081.43|5081.43|5080.9|5080.9|0
1622631920000|2021-06-02 11:05:20|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|5081.72|0
1622631950000|2021-06-02 11:05:50|5081.14|5081.14|5080.84|5080.84|5081.38|5081.38|5080.84|5080.84|0
1622631960000|2021-06-02 11:06:00|5080.36|5080.36|5080.07|5080.07|5080.36|5080.36|5079.78|5079.78|0
1622631970000|2021-06-02 11:06:10|5080.03|5080.03|5079.95|5079.95|5080.03|5080.03|5079.95|5079.95|0
1622631980000|2021-06-02 11:06:20|5079.99|5079.99|5079.99|5079.99|5079.99|5079.99|5079.99|5079.99|0
1622631990000|2021-06-02 11:06:30|5080.28|5080.28|5080.57|5080.57|5080.57|5080.57|5080.28|5080.28|0
1622632000000|2021-06-02 11:06:40|5080.56|5080.56|5080.84|5080.84|5080.84|5080.84|5080.56|5080.56|0
1622632010000|2021-06-02 11:06:50|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|5080.82|0
1622632020000|2021-06-02 11:07:00|5080.8|5080.8|5081.55|5081.55|5081.55|5081.55|5080.79|5080.79|0
1622632030000|2021-06-02 11:07:10|5082.13|5082.13|5082.17|5082.17|5082.17|5082.17|5082.13|5082.13|0
1622632060000|2021-06-02 11:07:40|5082.19|5082.19|5081.66|5081.66|5082.19|5082.19|5081.42|5081.42|0
1622632080000|2021-06-02 11:08:00|5081.42|5081.42|5081.66|5081.66|5081.66|5081.66|5081.42|5081.42|0
1622632110000|2021-06-02 11:08:30|5081.42|5081.42|5081.66|5081.66|5081.66|5081.66|5081.42|5081.42|0
1622632120000|2021-06-02 11:08:40|5081.37|5081.37|5081.14|5081.14|5081.37|5081.37|5080.9|5080.9|0
1622632130000|2021-06-02 11:08:50|5080.27|5080.27|5080.27|5080.27|5080.27|5080.27|5080.03|5080.03|0
1622632140000|2021-06-02 11:09:00|5079.98|5079.98|5079.31|5079.31|5079.98|5079.98|5079.31|5079.31|0
1622632170000|2021-06-02 11:09:30|5079.07|5079.07|5079.07|5079.07|5079.07|5079.07|5079.07|5079.07|0
1622632180000|2021-06-02 11:09:40|5079.74|5079.74|5079.99|5079.99|5080.03|5080.03|5079.74|5079.74|0
1622632190000|2021-06-02 11:09:50|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|0
1622632200000|2021-06-02 11:10:00|5079.65|5079.65|5079.36|5079.36|5079.65|5079.65|5079.36|5079.36|0
1622632210000|2021-06-02 11:10:10|5079.12|5079.12|5078.96|5078.96|5079.12|5079.12|5078.67|5078.67|0
1622632220000|2021-06-02 11:10:20|5078.43|5078.43|5078|5078|5078.43|5078.43|5078|5078|0
1622632250000|2021-06-02 11:10:50|5077.78|5077.78|5078.31|5078.31|5078.31|5078.31|5077.78|5077.78|0
1622632270000|2021-06-02 11:11:10|5078.02|5078.02|5078.02|5078.02|5078.02|5078.02|5078.02|5078.02|0
1622632280000|2021-06-02 11:11:20|5077.73|5077.73|5077.73|5077.73|5077.73|5077.73|5077.73|5077.73|0
1622632310000|2021-06-02 11:11:50|5077.44|5077.44|5076.34|5076.34|5077.44|5077.44|5076.34|5076.34|0
1622632320000|2021-06-02 11:12:00|5076.63|5076.63|5076.6|5076.6|5076.63|5076.63|5076.6|5076.6|0
1622632340000|2021-06-02 11:12:20|5076.88|5076.88|5077.92|5077.92|5077.92|5077.92|5076.88|5076.88|0
1622632350000|2021-06-02 11:12:30|5078.9|5078.9|5078.92|5078.92|5078.92|5078.92|5078.88|5078.88|0
1622632360000|2021-06-02 11:12:40|5078.88|5078.88|5078.88|5078.88|5078.88|5078.88|5078.88|5078.88|0
1622632380000|2021-06-02 11:13:00|5078.93|5078.93|5078.93|5078.93|5078.93|5078.93|5078.93|5078.93|0
1622632400000|2021-06-02 11:13:20|5078.96|5078.96|5078.96|5078.96|5078.96|5078.96|5078.96|5078.96|0
1622632410000|2021-06-02 11:13:30|5079.83|5079.83|5079.95|5079.95|5079.97|5079.97|5079.83|5079.83|0
1622632420000|2021-06-02 11:13:40|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|5080.24|0
1622632440000|2021-06-02 11:14:00|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|0
1622632450000|2021-06-02 11:14:10|5080.38|5080.38|5080.38|5080.38|5080.38|5080.38|5080.38|5080.38|0
1622632460000|2021-06-02 11:14:20|5080.39|5080.39|5080.67|5080.67|5080.67|5080.67|5080.39|5080.39|0
1622632480000|2021-06-02 11:14:40|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|5080.68|0
1622632490000|2021-06-02 11:14:50|5080.46|5080.46|5079.94|5079.94|5080.46|5080.46|5079.36|5079.36|0
1622632500000|2021-06-02 11:15:00|5079.7|5079.7|5079.68|5079.68|5079.7|5079.7|5079.68|5079.68|0
1622632510000|2021-06-02 11:15:10|5079.63|5079.63|5079.63|5079.63|5079.63|5079.63|5079.63|5079.63|0
1622632520000|2021-06-02 11:15:20|5079.41|5079.41|5078.72|5078.72|5079.41|5079.41|5078.72|5078.72|0
1622632530000|2021-06-02 11:15:30|5078.43|5078.43|5076.51|5076.51|5078.43|5078.43|5076.51|5076.51|0
1622632540000|2021-06-02 11:15:40|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|5076.8|0
1622632580000|2021-06-02 11:16:20|5076.77|5076.77|5075.96|5075.96|5076.77|5076.77|5075.96|5075.96|0
1622632590000|2021-06-02 11:16:30|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|5075.94|0
1622632610000|2021-06-02 11:16:50|5076|5076|5076.03|5076.03|5076.03|5076.03|5076|5076|0
1622632620000|2021-06-02 11:17:00|5075.97|5075.97|5075.68|5075.68|5075.97|5075.97|5075.68|5075.68|0
1622632630000|2021-06-02 11:17:10|5075.39|5075.39|5075.68|5075.68|5075.68|5075.68|5075.39|5075.39|0
1622632640000|2021-06-02 11:17:20|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|5076.14|0
1622632650000|2021-06-02 11:17:30|5076.43|5076.43|5076.43|5076.43|5076.64|5076.64|5076.43|5076.43|0
1622632660000|2021-06-02 11:17:40|5076.14|5076.14|5075.56|5075.56|5076.14|5076.14|5075.56|5075.56|0
1622632670000|2021-06-02 11:17:50|5075.27|5075.27|5076.91|5076.91|5076.91|5076.91|5075.27|5075.27|0
1622632680000|2021-06-02 11:18:00|5077.19|5077.19|5077.19|5077.19|5077.19|5077.19|5077.19|5077.19|0
1622632690000|2021-06-02 11:18:10|5076.91|5076.91|5077.31|5077.31|5077.34|5077.34|5076.91|5076.91|0
1622632700000|2021-06-02 11:18:20|5077.6|5077.6|5077.57|5077.57|5077.6|5077.6|5077.57|5077.57|0
1622632710000|2021-06-02 11:18:30|5077.33|5077.33|5077.33|5077.33|5077.33|5077.33|5077.33|5077.33|0
1622632720000|2021-06-02 11:18:40|5076.12|5076.12|5076.05|5076.05|5076.12|5076.12|5075.83|5075.83|0
1622632730000|2021-06-02 11:18:50|5075.47|5075.47|5075.76|5075.76|5075.76|5075.76|5075.47|5075.47|0
1622632740000|2021-06-02 11:19:00|5076.05|5076.05|5076.03|5076.03|5076.05|5076.05|5076.03|5076.03|0
1622632760000|2021-06-02 11:19:20|5076.27|5076.27|5076.27|5076.27|5076.27|5076.27|5076.27|5076.27|0
1622632770000|2021-06-02 11:19:30|5075.79|5075.79|5075.55|5075.55|5075.79|5075.79|5075.55|5075.55|0
1622632780000|2021-06-02 11:19:40|5074.97|5074.97|5074.54|5074.54|5074.97|5074.97|5074.54|5074.54|0
1622632790000|2021-06-02 11:19:50|5074.52|5074.52|5073.74|5073.74|5074.52|5074.52|5073.74|5073.74|0
1622632800000|2021-06-02 11:20:00|5073.52|5073.52|5071.94|5071.94|5073.52|5073.52|5071.94|5071.94|0
1622632810000|2021-06-02 11:20:10|5072.23|5072.23|5071.79|5071.79|5072.23|5072.23|5071.79|5071.79|0
1622632830000|2021-06-02 11:20:30|5070.98|5070.98|5070.44|5070.44|5070.98|5070.98|5070.44|5070.44|0
1622632840000|2021-06-02 11:20:40|5070.15|5070.15|5069.02|5069.02|5070.15|5070.15|5069.02|5069.02|0
1622632850000|2021-06-02 11:20:50|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|5068.78|0
1622632860000|2021-06-02 11:21:00|5069.02|5069.02|5067.01|5067.01|5069.02|5069.02|5067.01|5067.01|0
1622632870000|2021-06-02 11:21:10|5067.05|5067.05|5067.1|5067.1|5067.34|5067.34|5067.05|5067.05|0
1622632890000|2021-06-02 11:21:30|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|0
1622632920000|2021-06-02 11:22:00|5067.17|5067.17|5067.72|5067.72|5067.93|5067.93|5067.17|5067.17|0
1622632930000|2021-06-02 11:22:10|5067.76|5067.76|5067.44|5067.44|5067.97|5067.97|5067.44|5067.44|0
1622632960000|2021-06-02 11:22:40|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|5067.23|0
1622632980000|2021-06-02 11:23:00|5067.52|5067.52|5067.52|5067.52|5067.52|5067.52|5067.52|5067.52|0
1622633010000|2021-06-02 11:23:30|5067.76|5067.76|5069|5069|5069|5069|5067.76|5067.76|0
1622633050000|2021-06-02 11:24:10|5069.82|5069.82|5070.04|5070.04|5070.04|5070.04|5069.82|5069.82|0
1622633060000|2021-06-02 11:24:20|5069.82|5069.82|5070.25|5070.25|5070.25|5070.25|5069.82|5069.82|0
1622633070000|2021-06-02 11:24:30|5070.47|5070.47|5071.24|5071.24|5071.24|5071.24|5070.47|5070.47|0
1622633080000|2021-06-02 11:24:40|5070.95|5070.95|5070.66|5070.66|5070.95|5070.95|5070.66|5070.66|0
1622633090000|2021-06-02 11:24:50|5071.24|5071.24|5073.42|5073.42|5073.42|5073.42|5071.24|5071.24|0
1622633100000|2021-06-02 11:25:00|5073.44|5073.44|5074.58|5074.58|5074.58|5074.58|5073.44|5073.44|0
1622633110000|2021-06-02 11:25:10|5074.54|5074.54|5074.3|5074.3|5074.54|5074.54|5074.3|5074.3|0
1622633120000|2021-06-02 11:25:20|5074.74|5074.74|5074.74|5074.74|5074.74|5074.74|5074.74|5074.74|0
1622633140000|2021-06-02 11:25:40|5075.03|5075.03|5075.03|5075.03|5075.03|5075.03|5075.03|5075.03|0
1622633170000|2021-06-02 11:26:10|5075.1|5075.1|5075.58|5075.58|5075.58|5075.58|5075.1|5075.1|0
1622633200000|2021-06-02 11:26:40|5075.82|5075.82|5076.1|5076.1|5076.1|5076.1|5075.82|5075.82|0
1622633210000|2021-06-02 11:26:50|5076.13|5076.13|5076.13|5076.13|5076.13|5076.13|5076.13|5076.13|0
1622633220000|2021-06-02 11:27:00|5076.8|5076.8|5076.56|5076.56|5076.8|5076.8|5076.56|5076.56|0
1622633230000|2021-06-02 11:27:10|5075.89|5075.89|5074.64|5074.64|5075.89|5075.89|5074.64|5074.64|0
1622633240000|2021-06-02 11:27:20|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|5074.36|0
1622633250000|2021-06-02 11:27:30|5074.07|5074.07|5074.07|5074.07|5074.07|5074.07|5074.07|5074.07|0
1622633260000|2021-06-02 11:27:40|5074.36|5074.36|5074.68|5074.68|5074.68|5074.68|5074.36|5074.36|0
1622633280000|2021-06-02 11:28:00|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|0
1622633290000|2021-06-02 11:28:10|5073.64|5073.64|5072.93|5072.93|5073.64|5073.64|5072.93|5072.93|0
1622633300000|2021-06-02 11:28:20|5072.04|5072.04|5071.46|5071.46|5072.04|5072.04|5071.46|5071.46|0
1622633310000|2021-06-02 11:28:30|5071.99|5071.99|5072.28|5072.28|5072.28|5072.28|5071.99|5071.99|0
1622633320000|2021-06-02 11:28:40|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|5072.29|0
1622633330000|2021-06-02 11:28:50|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|0
1622633360000|2021-06-02 11:29:20|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1622633370000|2021-06-02 11:29:30|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|0
1622633390000|2021-06-02 11:29:50|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|5072.55|0
1622633400000|2021-06-02 11:30:00|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|0
1622633410000|2021-06-02 11:30:10|5072.75|5072.75|5072.51|5072.51|5072.75|5072.75|5072.51|5072.51|0
1622633460000|2021-06-02 11:31:00|5072.27|5072.27|5072.27|5072.27|5072.27|5072.27|5072.27|5072.27|0
1622633480000|2021-06-02 11:31:20|5072.56|5072.56|5072.56|5072.56|5072.56|5072.56|5072.56|5072.56|0
1622633490000|2021-06-02 11:31:30|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|0
1622633510000|2021-06-02 11:31:50|5072.8|5072.8|5072.51|5072.51|5072.8|5072.8|5072.51|5072.51|0
1622633530000|2021-06-02 11:32:10|5072.29|5072.29|5071.81|5071.81|5072.29|5072.29|5071.81|5071.81|0
1622633540000|2021-06-02 11:32:20|5071.6|5071.6|5071.89|5071.89|5072.18|5072.18|5071.6|5071.6|0
1622633560000|2021-06-02 11:32:40|5071.6|5071.6|5071.6|5071.6|5071.6|5071.6|5071.6|5071.6|0
1622633570000|2021-06-02 11:32:50|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|0
1622633600000|2021-06-02 11:33:20|5072.86|5072.86|5073.44|5073.44|5073.44|5073.44|5072.86|5072.86|0
1622633630000|2021-06-02 11:33:50|5073.15|5073.15|5072.86|5072.86|5073.15|5073.15|5072.86|5072.86|0
1622633640000|2021-06-02 11:34:00|5073.1|5073.1|5073.32|5073.32|5073.32|5073.32|5073.1|5073.1|0
1622633650000|2021-06-02 11:34:10|5073.03|5073.03|5073.03|5073.03|5073.03|5073.03|5073.03|5073.03|0
1622633690000|2021-06-02 11:34:50|5070.8|5070.8|5069.81|5069.81|5070.8|5070.8|5069.81|5069.81|0
1622633700000|2021-06-02 11:35:00|5069.38|5069.38|5069.38|5069.38|5069.38|5069.38|5069.38|5069.38|0
1622633710000|2021-06-02 11:35:10|5069.67|5069.67|5069.67|5069.67|5069.67|5069.67|5069.67|5069.67|0
1622633730000|2021-06-02 11:35:30|5069.64|5069.64|5069.64|5069.64|5069.64|5069.64|5069.64|5069.64|0
1622633760000|2021-06-02 11:36:00|5070.36|5070.36|5070.98|5070.98|5070.98|5070.98|5070.36|5070.36|0
1622633770000|2021-06-02 11:36:10|5070.99|5070.99|5071.02|5071.02|5071.02|5071.02|5070.99|5070.99|0
1622633790000|2021-06-02 11:36:30|5071.5|5071.5|5070.67|5070.67|5071.5|5071.5|5070.67|5070.67|0
1622633810000|2021-06-02 11:36:50|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|0
1622633820000|2021-06-02 11:37:00|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|5070.53|0
1622633870000|2021-06-02 11:37:50|5070.05|5070.05|5069.76|5069.76|5070.05|5070.05|5069.76|5069.76|0
1622633880000|2021-06-02 11:38:00|5069.18|5069.18|5069.18|5069.18|5069.18|5069.18|5069.18|5069.18|0
1622633920000|2021-06-02 11:38:40|5069.12|5069.12|5068.9|5068.9|5069.12|5069.12|5068.9|5068.9|0
1622633950000|2021-06-02 11:39:10|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|5069.19|0
1622633960000|2021-06-02 11:39:20|5068.95|5068.95|5068.95|5068.95|5068.95|5068.95|5068.95|5068.95|0
1622633970000|2021-06-02 11:39:30|5068.38|5068.38|5068.65|5068.65|5068.67|5068.67|5068.38|5068.38|0
1622634000000|2021-06-02 11:40:00|5069.23|5069.23|5069.23|5069.23|5069.23|5069.23|5069.23|5069.23|0
1622634010000|2021-06-02 11:40:10|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|0
1622634030000|2021-06-02 11:40:30|5069.75|5069.75|5069.96|5069.96|5069.96|5069.96|5069.75|5069.75|0
1622634040000|2021-06-02 11:40:40|5069.72|5069.72|5069.43|5069.43|5069.72|5069.72|5069.43|5069.43|0
1622634050000|2021-06-02 11:40:50|5069.72|5069.72|5069.43|5069.43|5069.72|5069.72|5069.43|5069.43|0
1622634060000|2021-06-02 11:41:00|5069.19|5069.19|5069.48|5069.48|5069.48|5069.48|5069.19|5069.19|0
1622634070000|2021-06-02 11:41:10|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|0
1622634100000|2021-06-02 11:41:40|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|5069.27|0
1622634110000|2021-06-02 11:41:50|5069.51|5069.51|5070.08|5070.08|5070.08|5070.08|5069.51|5069.51|0
1622634150000|2021-06-02 11:42:30|5069.05|5069.05|5069.05|5069.05|5069.34|5069.34|5069.05|5069.05|0
1622634170000|2021-06-02 11:42:50|5068.81|5068.81|5068.81|5068.81|5068.81|5068.81|5068.81|5068.81|0
1622634200000|2021-06-02 11:43:20|5067.66|5067.66|5068.23|5068.23|5068.23|5068.23|5067.66|5067.66|0
1622634210000|2021-06-02 11:43:30|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|0
1622634220000|2021-06-02 11:43:40|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|0
1622634240000|2021-06-02 11:44:00|5068.74|5068.74|5068.45|5068.45|5068.74|5068.74|5068.45|5068.45|0
1622634250000|2021-06-02 11:44:10|5068.21|5068.21|5067.78|5067.78|5068.21|5068.21|5067.78|5067.78|0
1622634270000|2021-06-02 11:44:30|5067.49|5067.49|5067.78|5067.78|5068.07|5068.07|5067.49|5067.49|0
1622634280000|2021-06-02 11:44:40|5068.02|5068.02|5068.02|5068.02|5068.02|5068.02|5068.02|5068.02|0
1622634290000|2021-06-02 11:44:50|5068|5068|5068|5068|5068|5068|5068|5068|0
1622634310000|2021-06-02 11:45:10|5068.65|5068.65|5069.17|5069.17|5069.17|5069.17|5068.65|5068.65|0
1622634320000|2021-06-02 11:45:20|5069.18|5069.18|5069.18|5069.18|5069.2|5069.2|5069.18|5069.18|0
1622634350000|2021-06-02 11:45:50|5069.66|5069.66|5069.42|5069.42|5069.66|5069.66|5069.14|5069.14|0
1622634360000|2021-06-02 11:46:00|5069.71|5069.71|5069.71|5069.71|5069.71|5069.71|5069.71|5069.71|0
1622634370000|2021-06-02 11:46:10|5070|5070|5070|5070|5070|5070|5070|5070|0
1622634390000|2021-06-02 11:46:30|5070.48|5070.48|5070.48|5070.48|5070.48|5070.48|5070.48|5070.48|0
1622634420000|2021-06-02 11:47:00|5070.24|5070.24|5070|5070|5070.24|5070.24|5070|5070|0
1622634450000|2021-06-02 11:47:30|5070.24|5070.24|5070.55|5070.55|5070.55|5070.55|5070.24|5070.24|0
1622634460000|2021-06-02 11:47:40|5070.56|5070.56|5070.58|5070.58|5070.62|5070.62|5070.56|5070.56|0
1622634470000|2021-06-02 11:47:50|5070.82|5070.82|5071.47|5071.47|5071.47|5071.47|5070.82|5070.82|0
1622634490000|2021-06-02 11:48:10|5072.04|5072.04|5071.83|5071.83|5072.04|5072.04|5071.83|5071.83|0
1622634500000|2021-06-02 11:48:20|5072.26|5072.26|5072.5|5072.5|5072.5|5072.5|5072.26|5072.26|0
1622634540000|2021-06-02 11:49:00|5072.22|5072.22|5072.22|5072.22|5072.22|5072.22|5072.22|5072.22|0
1622634550000|2021-06-02 11:49:10|5072.19|5072.19|5072.19|5072.19|5072.19|5072.19|5072.19|5072.19|0
1622634560000|2021-06-02 11:49:20|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|5071.9|0
1622634570000|2021-06-02 11:49:30|5071.23|5071.23|5071.23|5071.23|5071.23|5071.23|5071.23|5071.23|0
1622634610000|2021-06-02 11:50:10|5071.27|5071.27|5071.51|5071.51|5071.51|5071.51|5071.27|5071.27|0
1622634620000|2021-06-02 11:50:20|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|5071.5|0
1622634630000|2021-06-02 11:50:30|5071.53|5071.53|5071.77|5071.77|5071.77|5071.77|5071.53|5071.53|0
1622634640000|2021-06-02 11:50:40|5071.75|5071.75|5071.75|5071.75|5071.75|5071.75|5071.75|5071.75|0
1622634650000|2021-06-02 11:50:50|5071.17|5071.17|5070.72|5070.72|5071.17|5071.17|5070.43|5070.43|0
1622634660000|2021-06-02 11:51:00|5070.43|5070.43|5069.85|5069.85|5070.43|5070.43|5069.85|5069.85|0
1622634680000|2021-06-02 11:51:20|5069.37|5069.37|5069.08|5069.08|5069.37|5069.37|5069.08|5069.08|0
1622634700000|2021-06-02 11:51:40|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|0
1622634710000|2021-06-02 11:51:50|5068.39|5068.39|5069.16|5069.16|5069.16|5069.16|5068.39|5068.39|0
1622634720000|2021-06-02 11:52:00|5069.37|5069.37|5069.37|5069.37|5069.37|5069.37|5069.08|5069.08|0
1622634730000|2021-06-02 11:52:10|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|0
1622634740000|2021-06-02 11:52:20|5068.8|5068.8|5068.51|5068.51|5068.8|5068.8|5068.51|5068.51|0
1622634750000|2021-06-02 11:52:30|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|5068.8|0
1622634760000|2021-06-02 11:52:40|5069.01|5069.01|5069.01|5069.01|5069.01|5069.01|5069.01|5069.01|0
1622634780000|2021-06-02 11:53:00|5068.8|5068.8|5069.3|5069.3|5069.3|5069.3|5068.8|5068.8|0
1622634790000|2021-06-02 11:53:10|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|0
1622634800000|2021-06-02 11:53:20|5068.85|5068.85|5068.79|5068.79|5068.85|5068.85|5068.56|5068.56|0
1622634810000|2021-06-02 11:53:30|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|0
1622634860000|2021-06-02 11:54:20|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|5068.52|5068.52|0
1622634880000|2021-06-02 11:54:40|5068.98|5068.98|5070.46|5070.46|5070.46|5070.46|5068.98|5068.98|0
1622634890000|2021-06-02 11:54:50|5070.68|5070.68|5070.25|5070.25|5070.68|5070.68|5070.01|5070.01|0
1622634900000|2021-06-02 11:55:00|5070.46|5070.46|5070.23|5070.23|5070.46|5070.46|5070.23|5070.23|0
1622634910000|2021-06-02 11:55:10|5069.94|5069.94|5069.94|5069.94|5069.94|5069.94|5069.94|5069.94|0
1622634920000|2021-06-02 11:55:20|5070.15|5070.15|5070.15|5070.15|5070.15|5070.15|5070.15|5070.15|0
1622634940000|2021-06-02 11:55:40|5069.86|5069.86|5070.1|5070.1|5070.1|5070.1|5069.86|5069.86|0
1622634950000|2021-06-02 11:55:50|5070.68|5070.68|5070.46|5070.46|5070.68|5070.68|5070.23|5070.23|0
1622634980000|2021-06-02 11:56:20|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|0
1622635000000|2021-06-02 11:56:40|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|5070.68|0
1622635010000|2021-06-02 11:56:50|5070.92|5070.92|5070.94|5070.94|5070.94|5070.94|5070.92|5070.92|0
1622635030000|2021-06-02 11:57:10|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|0
1622635050000|2021-06-02 11:57:30|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|0
1622635060000|2021-06-02 11:57:40|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|5071.35|0
1622635090000|2021-06-02 11:58:10|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|0
1622635120000|2021-06-02 11:58:40|5071.62|5071.62|5071.62|5071.62|5071.62|5071.62|5071.62|5071.62|0
1622635130000|2021-06-02 11:58:50|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|5071.41|0
1622635140000|2021-06-02 11:59:00|5070.87|5070.87|5070.42|5070.42|5070.87|5070.87|5070.42|5070.42|0
1622635150000|2021-06-02 11:59:10|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|5069.73|0
1622635170000|2021-06-02 11:59:30|5069.74|5069.74|5069.74|5069.74|5069.74|5069.74|5069.74|5069.74|0
1622635180000|2021-06-02 11:59:40|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|0
1622635190000|2021-06-02 11:59:50|5070.56|5070.56|5070.55|5070.55|5070.56|5070.56|5070.55|5070.55|0
1622635200000|2021-06-02 12:00:00|5070.98|5070.98|5070.98|5070.98|5070.98|5070.98|5070.98|5070.98|0
1622635210000|2021-06-02 12:00:10|5071.22|5071.22|5070.93|5070.93|5071.22|5071.22|5070.93|5070.93|0
1622635250000|2021-06-02 12:00:50|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|0
1622635260000|2021-06-02 12:01:00|5072.8|5072.8|5075.68|5075.68|5075.68|5075.68|5072.8|5072.8|0
1622635270000|2021-06-02 12:01:10|5075.69|5075.69|5075.46|5075.46|5075.69|5075.69|5075.45|5075.45|0
1622635280000|2021-06-02 12:01:20|5073.92|5073.92|5073.25|5073.25|5073.92|5073.92|5073.25|5073.25|0
1622635290000|2021-06-02 12:01:30|5073.46|5073.46|5073.7|5073.7|5073.7|5073.7|5073.46|5073.46|0
1622635300000|2021-06-02 12:01:40|5073.72|5073.72|5073.72|5073.72|5073.72|5073.72|5073.72|5073.72|0
1622635310000|2021-06-02 12:01:50|5073.48|5073.48|5073.25|5073.25|5073.48|5073.48|5073.25|5073.25|0
1622635320000|2021-06-02 12:02:00|5072.67|5072.67|5071.63|5071.63|5072.67|5072.67|5071.63|5071.63|0
1622635350000|2021-06-02 12:02:30|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|0
1622635390000|2021-06-02 12:03:10|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1622635400000|2021-06-02 12:03:20|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|5071.08|0
1622635410000|2021-06-02 12:03:30|5071.66|5071.66|5071.66|5071.66|5071.66|5071.66|5071.66|5071.66|0
1622635420000|2021-06-02 12:03:40|5071.95|5071.95|5072.15|5072.15|5072.16|5072.16|5071.95|5071.95|0
1622635430000|2021-06-02 12:03:50|5072.63|5072.63|5072.63|5072.63|5072.63|5072.63|5072.63|5072.63|0
1622635440000|2021-06-02 12:04:00|5072.34|5072.34|5072.39|5072.39|5072.39|5072.39|5072.1|5072.1|0
1622635500000|2021-06-02 12:05:00|5072.1|5072.1|5071.55|5071.55|5072.31|5072.31|5071.55|5071.55|0
1622635510000|2021-06-02 12:05:10|5071.33|5071.33|5072.2|5072.2|5072.2|5072.2|5071.33|5071.33|0
1622635550000|2021-06-02 12:05:50|5072.16|5072.16|5071.58|5071.58|5072.16|5072.16|5071.58|5071.58|0
1622635560000|2021-06-02 12:06:00|5072.01|5072.01|5072.01|5072.01|5072.01|5072.01|5072.01|5072.01|0
1622635570000|2021-06-02 12:06:10|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|0
1622635580000|2021-06-02 12:06:20|5071.78|5071.78|5072.02|5072.02|5072.02|5072.02|5071.54|5071.54|0
1622635590000|2021-06-02 12:06:30|5072|5072|5072|5072|5072|5072|5072|5072|0
1622635600000|2021-06-02 12:06:40|5072.04|5072.04|5071.8|5071.8|5072.04|5072.04|5071.8|5071.8|0
1622635610000|2021-06-02 12:06:50|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|0
1622635630000|2021-06-02 12:07:10|5071.87|5071.87|5072.16|5072.16|5072.16|5072.16|5071.87|5071.87|0
1622635660000|2021-06-02 12:07:40|5071.87|5071.87|5071.8|5071.8|5071.87|5071.87|5071.59|5071.59|0
1622635670000|2021-06-02 12:07:50|5072.38|5072.38|5072.38|5072.38|5072.38|5072.38|5072.38|5072.38|0
1622635690000|2021-06-02 12:08:10|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|5071.92|0
1622635700000|2021-06-02 12:08:20|5072.21|5072.21|5071.42|5071.42|5072.21|5072.21|5071.42|5071.42|0
1622635720000|2021-06-02 12:08:40|5070.94|5070.94|5069.5|5069.5|5070.94|5070.94|5069.5|5069.5|0
1622635730000|2021-06-02 12:08:50|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|0
1622635740000|2021-06-02 12:09:00|5068.53|5068.53|5069.11|5069.11|5069.11|5069.11|5068.53|5068.53|0
1622635760000|2021-06-02 12:09:20|5068.39|5068.39|5068.39|5068.39|5068.39|5068.39|5068.39|5068.39|0
1622635770000|2021-06-02 12:09:30|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|0
1622635790000|2021-06-02 12:09:50|5068.15|5068.15|5067.78|5067.78|5068.15|5068.15|5067.1|5067.1|0
1622635800000|2021-06-02 12:10:00|5067.74|5067.74|5067.77|5067.77|5067.77|5067.77|5067.74|5067.74|0
1622635810000|2021-06-02 12:10:10|5068.06|5068.06|5068.78|5068.78|5068.78|5068.78|5068.06|5068.06|0
1622635820000|2021-06-02 12:10:20|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|0
1622635850000|2021-06-02 12:10:50|5069.12|5069.12|5069.36|5069.36|5069.36|5069.36|5069.12|5069.12|0
1622635860000|2021-06-02 12:11:00|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|0
1622635870000|2021-06-02 12:11:10|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|0
1622635920000|2021-06-02 12:12:00|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|5069.34|0
1622635930000|2021-06-02 12:12:10|5069.06|5069.06|5068.31|5068.31|5069.06|5069.06|5068.31|5068.31|0
1622635960000|2021-06-02 12:12:40|5068.6|5068.6|5068.6|5068.6|5068.6|5068.6|5068.6|5068.6|0
1622636000000|2021-06-02 12:13:20|5068.89|5068.89|5068.89|5068.89|5068.89|5068.89|5068.89|5068.89|0
1622636010000|2021-06-02 12:13:30|5069.13|5069.13|5069.13|5069.13|5069.13|5069.13|5069.13|5069.13|0
1622636070000|2021-06-02 12:14:30|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|5069.1|0
1622636080000|2021-06-02 12:14:40|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|0
1622636130000|2021-06-02 12:15:30|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|5068.5|0
1622636150000|2021-06-02 12:15:50|5068.72|5068.72|5068.72|5068.72|5068.72|5068.72|5068.72|5068.72|0
1622636160000|2021-06-02 12:16:00|5069.3|5069.3|5069.3|5069.3|5069.3|5069.3|5069.3|5069.3|0
1622636170000|2021-06-02 12:16:10|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|5068.96|0
1622636220000|2021-06-02 12:17:00|5068.99|5068.99|5069.57|5069.57|5069.57|5069.57|5068.99|5068.99|0
1622636230000|2021-06-02 12:17:10|5068.99|5068.99|5068.61|5068.61|5068.99|5068.99|5068.39|5068.39|0
1622636240000|2021-06-02 12:17:20|5068.39|5068.39|5068.61|5068.61|5068.61|5068.61|5068.39|5068.39|0
1622636250000|2021-06-02 12:17:30|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|0
1622636260000|2021-06-02 12:17:40|5068.39|5068.39|5068.39|5068.39|5068.39|5068.39|5068.39|5068.39|0
1622636330000|2021-06-02 12:18:50|5069.37|5069.37|5070.09|5070.09|5070.09|5070.09|5069.37|5069.37|0
1622636340000|2021-06-02 12:19:00|5070.33|5070.33|5070.12|5070.12|5070.33|5070.33|5070.12|5070.12|0
1622636380000|2021-06-02 12:19:40|5069.59|5069.59|5069.81|5069.81|5069.81|5069.81|5069.37|5069.37|0
1622636400000|2021-06-02 12:20:00|5069.52|5069.52|5069.23|5069.23|5069.52|5069.52|5069.23|5069.23|0
1622636410000|2021-06-02 12:20:10|5069.52|5069.52|5069.52|5069.52|5069.52|5069.52|5069.52|5069.52|0
1622636420000|2021-06-02 12:20:20|5070.21|5070.21|5071.48|5071.48|5071.48|5071.48|5070.21|5070.21|0
1622636430000|2021-06-02 12:20:30|5071.44|5071.44|5071.44|5071.44|5071.44|5071.44|5071.44|5071.44|0
1622636440000|2021-06-02 12:20:40|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|5071.2|0
1622636450000|2021-06-02 12:20:50|5070.99|5070.99|5071.01|5071.01|5071.01|5071.01|5070.99|5070.99|0
1622636460000|2021-06-02 12:21:00|5071.3|5071.3|5072.26|5072.26|5072.73|5072.73|5071.3|5071.3|0
1622636540000|2021-06-02 12:22:20|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|5072.04|0
1622636550000|2021-06-02 12:22:30|5071.8|5071.8|5071.87|5071.87|5072.09|5072.09|5071.8|5071.8|0
1622636570000|2021-06-02 12:22:50|5071.3|5071.3|5071.29|5071.29|5071.3|5071.3|5071.06|5071.06|0
1622636630000|2021-06-02 12:23:50|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|0
1622636640000|2021-06-02 12:24:00|5071.06|5071.06|5071.06|5071.06|5071.06|5071.06|5071.06|5071.06|0
1622636650000|2021-06-02 12:24:10|5071.04|5071.04|5071.04|5071.04|5071.04|5071.04|5071.04|5071.04|0
1622636670000|2021-06-02 12:24:30|5071.28|5071.28|5071.28|5071.28|5071.28|5071.28|5071.28|5071.28|0
1622636680000|2021-06-02 12:24:40|5071.52|5071.52|5071.53|5071.53|5071.53|5071.53|5071.24|5071.24|0
1622636710000|2021-06-02 12:25:10|5070.78|5070.78|5070.54|5070.54|5070.78|5070.78|5070.54|5070.54|0
1622636720000|2021-06-02 12:25:20|5070.3|5070.3|5070.54|5070.54|5070.54|5070.54|5070.3|5070.3|0
1622636730000|2021-06-02 12:25:30|5070.5|5070.5|5069.93|5069.93|5070.5|5070.5|5069.93|5069.93|0
1622636740000|2021-06-02 12:25:40|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|5069.47|0
1622636750000|2021-06-02 12:25:50|5069.76|5069.76|5070.53|5070.53|5070.53|5070.53|5069.76|5069.76|0
1622636770000|2021-06-02 12:26:10|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|5070.24|0
1622636790000|2021-06-02 12:26:30|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|0
1622636820000|2021-06-02 12:27:00|5070.74|5070.74|5070.5|5070.5|5070.74|5070.74|5070.5|5070.5|0
1622636830000|2021-06-02 12:27:10|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|5070.74|0
1622636850000|2021-06-02 12:27:30|5071.2|5071.2|5071.98|5071.98|5072.01|5072.01|5071.2|5071.2|0
1622636860000|2021-06-02 12:27:40|5072.01|5072.01|5072.08|5072.08|5072.09|5072.09|5072.01|5072.01|0
1622636870000|2021-06-02 12:27:50|5072.06|5072.06|5071.17|5071.17|5072.08|5072.08|5071.17|5071.17|0
1622636890000|2021-06-02 12:28:10|5070.95|5070.95|5070.52|5070.52|5070.95|5070.95|5070.52|5070.52|0
1622636900000|2021-06-02 12:28:20|5069.99|5069.99|5069.75|5069.75|5069.99|5069.99|5069.75|5069.75|0
1622636920000|2021-06-02 12:28:40|5069.54|5069.54|5069.54|5069.54|5069.54|5069.54|5069.54|5069.54|0
1622636930000|2021-06-02 12:28:50|5069.3|5069.3|5068.77|5068.77|5069.59|5069.59|5068.77|5068.77|0
1622636940000|2021-06-02 12:29:00|5069.06|5069.06|5069.13|5069.13|5069.13|5069.13|5068.84|5068.84|0
1622636960000|2021-06-02 12:29:20|5069.11|5069.11|5068.83|5068.83|5069.11|5069.11|5068.83|5068.83|0
1622636980000|2021-06-02 12:29:40|5068.76|5068.76|5068.06|5068.06|5068.76|5068.76|5068.06|5068.06|0
1622636990000|2021-06-02 12:29:50|5067.84|5067.84|5067.6|5067.6|5067.84|5067.84|5067.39|5067.39|0
1622637000000|2021-06-02 12:30:00|5067.84|5067.84|5068.59|5068.59|5068.59|5068.59|5067.84|5067.84|0
1622637010000|2021-06-02 12:30:10|5068.61|5068.61|5069.62|5069.62|5069.62|5069.62|5068.61|5068.61|0
1622637020000|2021-06-02 12:30:20|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|0
1622637030000|2021-06-02 12:30:30|5068.83|5068.83|5068.8|5068.8|5068.83|5068.83|5068.3|5068.3|0
1622637050000|2021-06-02 12:30:50|5068.59|5068.59|5068.59|5068.59|5068.59|5068.59|5068.59|5068.59|0
1622637060000|2021-06-02 12:31:00|5068.35|5068.35|5067.4|5067.4|5068.35|5068.35|5067.39|5067.39|0
1622637080000|2021-06-02 12:31:20|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|5067.18|0
1622637090000|2021-06-02 12:31:30|5066.73|5066.73|5064.78|5064.78|5066.73|5066.73|5064.78|5064.78|0
1622637100000|2021-06-02 12:31:40|5064.54|5064.54|5064.54|5064.54|5064.54|5064.54|5064.54|5064.54|0
1622637110000|2021-06-02 12:31:50|5064.99|5064.99|5065.76|5065.76|5065.76|5065.76|5064.99|5064.99|0
1622637150000|2021-06-02 12:32:30|5065.73|5065.73|5066.3|5066.3|5066.3|5066.3|5065.72|5065.72|0
1622637160000|2021-06-02 12:32:40|5066.58|5066.58|5066.3|5066.3|5066.58|5066.58|5066.3|5066.3|0
1622637170000|2021-06-02 12:32:50|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|5066.06|0
1622637180000|2021-06-02 12:33:00|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|5065.82|0
1622637200000|2021-06-02 12:33:20|5065.58|5065.58|5064.86|5064.86|5065.58|5065.58|5064.86|5064.86|0
1622637230000|2021-06-02 12:33:50|5065.65|5065.65|5065.89|5065.89|5065.89|5065.89|5065.65|5065.65|0
1622637240000|2021-06-02 12:34:00|5065.65|5065.65|5065.65|5065.65|5065.65|5065.65|5065.65|5065.65|0
1622637250000|2021-06-02 12:34:10|5065.41|5065.41|5065.65|5065.65|5065.65|5065.65|5065.41|5065.41|0
1622637280000|2021-06-02 12:34:40|5065.61|5065.61|5065.39|5065.39|5065.61|5065.61|5065.37|5065.37|0
1622637300000|2021-06-02 12:35:00|5064.88|5064.88|5063.83|5063.83|5064.88|5064.88|5063.6|5063.6|0
1622637320000|2021-06-02 12:35:20|5063.55|5063.55|5062.98|5062.98|5063.72|5063.72|5062.98|5062.98|0
1622637330000|2021-06-02 12:35:30|5062.96|5062.96|5062.96|5062.96|5062.96|5062.96|5062.96|5062.96|0
1622637340000|2021-06-02 12:35:40|5062.51|5062.51|5061.02|5061.02|5062.96|5062.96|5061.02|5061.02|0
1622637360000|2021-06-02 12:36:00|5060.73|5060.73|5060.73|5060.73|5060.73|5060.73|5060.73|5060.73|0
1622637380000|2021-06-02 12:36:20|5060.65|5060.65|5060.94|5060.94|5060.94|5060.94|5060.65|5060.65|0
1622637390000|2021-06-02 12:36:30|5060.73|5060.73|5060.73|5060.73|5060.73|5060.73|5060.73|5060.73|0
1622637400000|2021-06-02 12:36:40|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|5061.01|0
1622637420000|2021-06-02 12:37:00|5061.07|5061.07|5060.8|5060.8|5061.09|5061.09|5060.8|5060.8|0
1622637440000|2021-06-02 12:37:20|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|5061.02|0
1622637450000|2021-06-02 12:37:30|5060.78|5060.78|5060.78|5060.78|5060.78|5060.78|5060.78|5060.78|0
1622637480000|2021-06-02 12:38:00|5060.54|5060.54|5059.67|5059.67|5060.54|5060.54|5059.67|5059.67|0
1622637490000|2021-06-02 12:38:10|5060.49|5060.49|5060.92|5060.92|5060.95|5060.95|5060.49|5060.49|0
1622637510000|2021-06-02 12:38:30|5060.89|5060.89|5063.73|5063.73|5063.73|5063.73|5060.89|5060.89|0
1622637520000|2021-06-02 12:38:40|5063.94|5063.94|5063.36|5063.36|5063.94|5063.94|5063.36|5063.36|0
1622637530000|2021-06-02 12:38:50|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|0
1622637540000|2021-06-02 12:39:00|5062.67|5062.67|5062.63|5062.63|5062.7|5062.7|5062.41|5062.41|0
1622637570000|2021-06-02 12:39:30|5062.41|5062.41|5063.78|5063.78|5063.78|5063.78|5062.41|5062.41|0
1622637580000|2021-06-02 12:39:40|5064.26|5064.26|5064.02|5064.02|5064.26|5064.26|5064.02|5064.02|0
1622637590000|2021-06-02 12:39:50|5063.99|5063.99|5063.99|5063.99|5063.99|5063.99|5063.99|5063.99|0
1622637600000|2021-06-02 12:40:00|5063.25|5063.25|5063.71|5063.71|5063.71|5063.71|5063.25|5063.25|0
1622637610000|2021-06-02 12:40:10|5063.49|5063.49|5063.49|5063.49|5063.97|5063.97|5063.49|5063.49|0
1622637630000|2021-06-02 12:40:30|5062.79|5062.79|5062.78|5062.78|5062.79|5062.79|5062.78|5062.78|0
1622637640000|2021-06-02 12:40:40|5063.07|5063.07|5063.07|5063.07|5063.07|5063.07|5063.07|5063.07|0
1622637660000|2021-06-02 12:41:00|5062.85|5062.85|5062.33|5062.33|5062.85|5062.85|5062.33|5062.33|0
1622637670000|2021-06-02 12:41:10|5062.04|5062.04|5062.04|5062.04|5062.04|5062.04|5061.75|5061.75|0
1622637680000|2021-06-02 12:41:20|5062.25|5062.25|5062.25|5062.25|5062.25|5062.25|5062.25|5062.25|0
1622637710000|2021-06-02 12:41:50|5062.97|5062.97|5064.02|5064.02|5064.34|5064.34|5062.97|5062.97|0
1622637720000|2021-06-02 12:42:00|5063.78|5063.78|5063.33|5063.33|5063.78|5063.78|5063.33|5063.33|0
1622637730000|2021-06-02 12:42:10|5061.94|5061.94|5061.94|5061.94|5061.94|5061.94|5061.94|5061.94|0
1622637740000|2021-06-02 12:42:20|5062.17|5062.17|5062.39|5062.39|5062.39|5062.39|5062.17|5062.17|0
1622637760000|2021-06-02 12:42:40|5062.1|5062.1|5062.46|5062.46|5062.46|5062.46|5061.52|5061.52|0
1622637800000|2021-06-02 12:43:20|5062.7|5062.7|5062.7|5062.7|5062.7|5062.7|5062.7|5062.7|0
1622637810000|2021-06-02 12:43:30|5062.99|5062.99|5062.99|5062.99|5062.99|5062.99|5062.99|5062.99|0
1622637820000|2021-06-02 12:43:40|5063.23|5063.23|5063.66|5063.66|5063.66|5063.66|5063.23|5063.23|0
1622637840000|2021-06-02 12:44:00|5062.9|5062.9|5063.18|5063.18|5063.18|5063.18|5062.9|5062.9|0
1622637850000|2021-06-02 12:44:10|5062.73|5062.73|5062.73|5062.73|5062.73|5062.73|5062.73|5062.73|0
1622637860000|2021-06-02 12:44:20|5062.51|5062.51|5062.2|5062.2|5062.51|5062.51|5062.2|5062.2|0
1622637870000|2021-06-02 12:44:30|5061.62|5061.62|5061.4|5061.4|5061.62|5061.62|5061.4|5061.4|0
1622637880000|2021-06-02 12:44:40|5061.69|5061.69|5060.54|5060.54|5061.69|5061.69|5060.54|5060.54|0
1622637890000|2021-06-02 12:44:50|5060.75|5060.75|5060.06|5060.06|5060.75|5060.75|5060.06|5060.06|0
1622637900000|2021-06-02 12:45:00|5060.01|5060.01|5060.27|5060.27|5060.73|5060.73|5060.01|5060.01|0
1622637910000|2021-06-02 12:45:10|5060.49|5060.49|5060.92|5060.92|5060.92|5060.92|5060.49|5060.49|0
1622637920000|2021-06-02 12:45:20|5061.14|5061.14|5061.21|5061.21|5061.42|5061.42|5061.14|5061.14|0
1622637930000|2021-06-02 12:45:30|5061.78|5061.78|5062.07|5062.07|5062.07|5062.07|5061.78|5061.78|0
1622637940000|2021-06-02 12:45:40|5062.03|5062.03|5062.25|5062.25|5062.25|5062.25|5062.03|5062.03|0
1622637950000|2021-06-02 12:45:50|5061.96|5061.96|5062.45|5062.45|5062.45|5062.45|5061.96|5061.96|0
1622637960000|2021-06-02 12:46:00|5063.17|5063.17|5063.15|5063.15|5063.17|5063.17|5062.69|5062.69|0
1622637970000|2021-06-02 12:46:10|5063.16|5063.16|5064.03|5064.03|5064.03|5064.03|5063.16|5063.16|0
1622638000000|2021-06-02 12:46:40|5064.05|5064.05|5063.33|5063.33|5064.05|5064.05|5063.33|5063.33|0
1622638010000|2021-06-02 12:46:50|5063.57|5063.57|5064.69|5064.69|5064.69|5064.69|5063.57|5063.57|0
1622638030000|2021-06-02 12:47:10|5064.48|5064.48|5064.26|5064.26|5064.77|5064.77|5064.26|5064.26|0
1622638040000|2021-06-02 12:47:20|5064.48|5064.48|5063.99|5063.99|5064.48|5064.48|5063.94|5063.94|0
1622638050000|2021-06-02 12:47:30|5064.23|5064.23|5063.99|5063.99|5064.44|5064.44|5063.99|5063.99|0
1622638060000|2021-06-02 12:47:40|5063.51|5063.51|5062.21|5062.21|5063.75|5063.75|5062.21|5062.21|0
1622638070000|2021-06-02 12:47:50|5061.97|5061.97|5061.73|5061.73|5061.97|5061.97|5061.73|5061.73|0
1622638080000|2021-06-02 12:48:00|5061.52|5061.52|5061.28|5061.28|5061.52|5061.52|5060.99|5060.99|0
1622638090000|2021-06-02 12:48:10|5061.49|5061.49|5061.78|5061.78|5061.78|5061.78|5061.49|5061.49|0
1622638100000|2021-06-02 12:48:20|5062.5|5062.5|5062.48|5062.48|5062.5|5062.5|5062.48|5062.48|0
1622638120000|2021-06-02 12:48:40|5061.78|5061.78|5061.78|5061.78|5061.78|5061.78|5061.78|5061.78|0
1622638130000|2021-06-02 12:48:50|5062.02|5062.02|5062.02|5062.02|5062.02|5062.02|5062.02|5062.02|0
1622638140000|2021-06-02 12:49:00|5062.31|5062.31|5062.1|5062.1|5062.31|5062.31|5062.1|5062.1|0
1622638150000|2021-06-02 12:49:10|5061.86|5061.86|5061.86|5061.86|5061.86|5061.86|5061.86|5061.86|0
1622638170000|2021-06-02 12:49:30|5061.62|5061.62|5060.17|5060.17|5061.62|5061.62|5060.17|5060.17|0
1622638200000|2021-06-02 12:50:00|5059.88|5059.88|5059.4|5059.4|5059.88|5059.88|5059.4|5059.4|0
1622638210000|2021-06-02 12:50:10|5059.11|5059.11|5060.21|5060.21|5060.21|5060.21|5059.11|5059.11|0
1622638230000|2021-06-02 12:50:30|5060.5|5060.5|5060.74|5060.74|5060.74|5060.74|5060.5|5060.5|0
1622638260000|2021-06-02 12:51:00|5060.45|5060.45|5060.21|5060.21|5060.45|5060.45|5060.21|5060.21|0
1622638290000|2021-06-02 12:51:30|5060.17|5060.17|5060.17|5060.17|5060.17|5060.17|5060.17|5060.17|0
1622638300000|2021-06-02 12:51:40|5059.89|5059.89|5058.74|5058.74|5059.89|5059.89|5058.74|5058.74|0
1622638330000|2021-06-02 12:52:10|5058.72|5058.72|5057.35|5057.35|5058.72|5058.72|5057.35|5057.35|0
1622638340000|2021-06-02 12:52:20|5057.32|5057.32|5057.88|5057.88|5057.88|5057.88|5057.3|5057.3|0
1622638350000|2021-06-02 12:52:30|5057.66|5057.66|5057.42|5057.42|5057.66|5057.66|5057.42|5057.42|0
1622638360000|2021-06-02 12:52:40|5056.99|5056.99|5056.78|5056.78|5056.99|5056.99|5056.78|5056.78|0
1622638370000|2021-06-02 12:52:50|5056.56|5056.56|5057.02|5057.02|5057.02|5057.02|5056.56|5056.56|0
1622638400000|2021-06-02 12:53:20|5056.78|5056.78|5056.99|5056.99|5056.99|5056.99|5056.78|5056.78|0
1622638450000|2021-06-02 12:54:10|5056.75|5056.75|5056.75|5056.75|5056.75|5056.75|5056.75|5056.75|0
1622638480000|2021-06-02 12:54:40|5056.79|5056.79|5057.08|5057.08|5057.08|5057.08|5056.79|5056.79|0
1622638490000|2021-06-02 12:54:50|5056.79|5056.79|5056.79|5056.79|5056.79|5056.79|5056.79|5056.79|0
1622638500000|2021-06-02 12:55:00|5056.55|5056.55|5056.55|5056.55|5056.55|5056.55|5056.55|5056.55|0
1622638510000|2021-06-02 12:55:10|5056.34|5056.34|5056.34|5056.34|5056.34|5056.34|5056.34|5056.34|0
1622638540000|2021-06-02 12:55:40|5056.63|5056.63|5056.63|5056.63|5056.63|5056.63|5056.63|5056.63|0
1622638560000|2021-06-02 12:56:00|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|5057.1|0
1622638580000|2021-06-02 12:56:20|5056.89|5056.89|5056.89|5056.89|5056.89|5056.89|5056.89|5056.89|0
1622638610000|2021-06-02 12:56:50|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|5056.9|0
1622638650000|2021-06-02 12:57:30|5056.19|5056.19|5054.41|5054.41|5056.19|5056.19|5054.41|5054.41|0
1622638660000|2021-06-02 12:57:40|5054.65|5054.65|5054.94|5054.94|5054.94|5054.94|5054.65|5054.65|0
1622638700000|2021-06-02 12:58:20|5055.15|5055.15|5055.15|5055.15|5055.39|5055.39|5055.15|5055.15|0
1622638710000|2021-06-02 12:58:30|5054.94|5054.94|5054.94|5054.94|5054.94|5054.94|5054.94|5054.94|0
1622638720000|2021-06-02 12:58:40|5055.23|5055.23|5054.65|5054.65|5055.23|5055.23|5054.65|5054.65|0
1622638730000|2021-06-02 12:58:50|5054.86|5054.86|5055.15|5055.15|5055.15|5055.15|5054.86|5054.86|0
1622638740000|2021-06-02 12:59:00|5055.39|5055.39|5055.39|5055.39|5055.39|5055.39|5055.39|5055.39|0
1622638760000|2021-06-02 12:59:20|5055.18|5055.18|5055.18|5055.18|5055.18|5055.18|5055.18|5055.18|0
1622638800000|2021-06-02 13:00:00|5054.7|5054.7|5054.7|5054.7|5054.7|5054.7|5054.7|5054.7|0
1622638820000|2021-06-02 13:00:20|5054.91|5054.91|5054.93|5054.93|5054.93|5054.93|5054.91|5054.91|0
1622638830000|2021-06-02 13:00:30|5055.15|5055.15|5054.93|5054.93|5055.15|5055.15|5054.93|5054.93|0
1622638840000|2021-06-02 13:00:40|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|5055.15|0
1622638850000|2021-06-02 13:00:50|5055.39|5055.39|5054.88|5054.88|5055.39|5055.39|5054.88|5054.88|0
1622638860000|2021-06-02 13:01:00|5054.64|5054.64|5054.9|5054.9|5054.9|5054.9|5054.43|5054.43|0
1622638870000|2021-06-02 13:01:10|5055.41|5055.41|5055.49|5055.49|5055.49|5055.49|5055.41|5055.41|0
1622638880000|2021-06-02 13:01:20|5055.54|5055.54|5055.8|5055.8|5055.8|5055.8|5055.54|5055.54|0
1622638890000|2021-06-02 13:01:30|5056.09|5056.09|5056.09|5056.09|5056.09|5056.09|5056.09|5056.09|0
1622638920000|2021-06-02 13:02:00|5055.85|5055.85|5056.06|5056.06|5056.06|5056.06|5055.85|5055.85|0
1622638940000|2021-06-02 13:02:20|5056.3|5056.3|5056.18|5056.18|5056.3|5056.3|5055.73|5055.73|0
1622638950000|2021-06-02 13:02:30|5056.23|5056.23|5056.23|5056.23|5056.23|5056.23|5056.23|5056.23|0
1622638970000|2021-06-02 13:02:50|5056.24|5056.24|5056.45|5056.45|5056.45|5056.45|5056.24|5056.24|0
1622638980000|2021-06-02 13:03:00|5056.74|5056.74|5056.74|5056.74|5056.74|5056.74|5056.74|5056.74|0
1622639000000|2021-06-02 13:03:20|5057.03|5057.03|5057.03|5057.03|5057.05|5057.05|5057.03|5057.03|0
1622639010000|2021-06-02 13:03:30|5057.25|5057.25|5057.25|5057.25|5057.25|5057.25|5057.25|5057.25|0
1622639040000|2021-06-02 13:04:00|5057.54|5057.54|5058.59|5058.59|5058.59|5058.59|5057.54|5057.54|0
1622639050000|2021-06-02 13:04:10|5059.07|5059.07|5059.71|5059.71|5059.71|5059.71|5059.07|5059.07|0
1622639070000|2021-06-02 13:04:30|5060|5060|5060|5060|5060|5060|5060|5060|0
1622639080000|2021-06-02 13:04:40|5061.3|5061.3|5061.81|5061.81|5061.81|5061.81|5061.3|5061.3|0
1622639090000|2021-06-02 13:04:50|5061.8|5061.8|5061.8|5061.8|5061.8|5061.8|5061.8|5061.8|0
1622639100000|2021-06-02 13:05:00|5061.83|5061.83|5061.83|5061.83|5061.83|5061.83|5061.83|5061.83|0
1622639110000|2021-06-02 13:05:10|5061.79|5061.79|5061.89|5061.89|5061.89|5061.89|5061.79|5061.79|0
1622639120000|2021-06-02 13:05:20|5061.93|5061.93|5062.54|5062.54|5062.54|5062.54|5061.93|5061.93|0
1622639130000|2021-06-02 13:05:30|5063.12|5063.12|5062.36|5062.36|5063.12|5063.12|5062.36|5062.36|0
1622639140000|2021-06-02 13:05:40|5062.34|5062.34|5061.59|5061.59|5062.34|5062.34|5061.59|5061.59|0
1622639150000|2021-06-02 13:05:50|5061.61|5061.61|5061.59|5061.59|5061.61|5061.61|5061.59|5061.59|0
1622639160000|2021-06-02 13:06:00|5061.09|5061.09|5060.61|5060.61|5061.09|5061.09|5060.61|5060.61|0
1622639170000|2021-06-02 13:06:10|5060.32|5060.32|5059.58|5059.58|5060.32|5060.32|5059.58|5059.58|0
1622639180000|2021-06-02 13:06:20|5059.34|5059.34|5058.82|5058.82|5059.34|5059.34|5058.24|5058.24|0
1622639190000|2021-06-02 13:06:30|5059.03|5059.03|5059.55|5059.55|5059.61|5059.61|5059.03|5059.03|0
1622639200000|2021-06-02 13:06:40|5059.29|5059.29|5059.29|5059.29|5059.29|5059.29|5059.29|5059.29|0
1622639210000|2021-06-02 13:06:50|5059.5|5059.5|5059.5|5059.5|5059.5|5059.5|5059.5|5059.5|0
1622639220000|2021-06-02 13:07:00|5059.54|5059.54|5059.54|5059.54|5059.54|5059.54|5059.54|5059.54|0
1622639240000|2021-06-02 13:07:20|5060.6|5060.6|5061.05|5061.05|5061.05|5061.05|5060.6|5060.6|0
1622639260000|2021-06-02 13:07:40|5061.34|5061.34|5061.34|5061.34|5061.34|5061.34|5061.34|5061.34|0
1622639310000|2021-06-02 13:08:30|5060.29|5060.29|5060.07|5060.07|5060.29|5060.29|5060.07|5060.07|0
1622639320000|2021-06-02 13:08:40|5060.31|5060.31|5060.22|5060.22|5060.53|5060.53|5060.22|5060.22|0
1622639340000|2021-06-02 13:09:00|5060.18|5060.18|5060.76|5060.76|5060.76|5060.76|5060.18|5060.18|0
1622639350000|2021-06-02 13:09:10|5061.05|5061.05|5061.74|5061.74|5061.74|5061.74|5061.05|5061.05|0
1622639360000|2021-06-02 13:09:20|5061.72|5061.72|5061.72|5061.72|5061.72|5061.72|5061.72|5061.72|0
1622639370000|2021-06-02 13:09:30|5061.75|5061.75|5061.71|5061.71|5061.75|5061.75|5061.71|5061.71|0
1622639380000|2021-06-02 13:09:40|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|5061.42|0
1622639410000|2021-06-02 13:10:10|5061.46|5061.46|5061.24|5061.24|5061.94|5061.94|5061.24|5061.24|0
1622639420000|2021-06-02 13:10:20|5061|5061|5061|5061|5061|5061|5061|5061|0
1622639440000|2021-06-02 13:10:40|5060.71|5060.71|5060.71|5060.71|5060.71|5060.71|5060.71|5060.71|0
1622639460000|2021-06-02 13:11:00|5060.5|5060.5|5059.01|5059.01|5060.5|5060.5|5059.01|5059.01|0
1622639470000|2021-06-02 13:11:10|5058.24|5058.24|5056.96|5056.96|5058.24|5058.24|5056.96|5056.96|0
1622639480000|2021-06-02 13:11:20|5056|5056|5055.74|5055.74|5056|5056|5055.74|5055.74|0
1622639490000|2021-06-02 13:11:30|5055.73|5055.73|5055.37|5055.37|5055.94|5055.94|5055.37|5055.37|0
1622639500000|2021-06-02 13:11:40|5055.13|5055.13|5055.13|5055.13|5055.13|5055.13|5055.13|5055.13|0
1622639510000|2021-06-02 13:11:50|5055.37|5055.37|5055.37|5055.37|5055.37|5055.37|5055.37|5055.37|0
1622639520000|2021-06-02 13:12:00|5055.15|5055.15|5051.89|5051.89|5055.15|5055.15|5051.89|5051.89|0
1622639530000|2021-06-02 13:12:10|5052.17|5052.17|5052.17|5052.17|5052.17|5052.17|5052.17|5052.17|0
1622639540000|2021-06-02 13:12:20|5052.65|5052.65|5053.34|5053.34|5053.37|5053.37|5052.65|5052.65|0
1622639550000|2021-06-02 13:12:30|5053.8|5053.8|5053.79|5053.79|5053.8|5053.8|5053.79|5053.79|0
1622639560000|2021-06-02 13:12:40|5054.27|5054.27|5054.72|5054.72|5054.72|5054.72|5054.27|5054.27|0
1622639570000|2021-06-02 13:12:50|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|0
1622639580000|2021-06-02 13:13:00|5055.28|5055.28|5055.28|5055.28|5055.28|5055.28|5055.28|5055.28|0
1622639590000|2021-06-02 13:13:10|5055.52|5055.52|5055.97|5055.97|5056.26|5056.26|5055.52|5055.52|0
1622639600000|2021-06-02 13:13:20|5055.73|5055.73|5055.73|5055.73|5055.73|5055.73|5055.73|5055.73|0
1622639620000|2021-06-02 13:13:40|5055.45|5055.45|5055.68|5055.68|5055.68|5055.68|5055.45|5055.45|0
1622639630000|2021-06-02 13:13:50|5056.14|5056.14|5056.36|5056.36|5056.64|5056.64|5056.14|5056.14|0
1622639640000|2021-06-02 13:14:00|5056.59|5056.59|5056.14|5056.14|5056.67|5056.67|5056.14|5056.14|0
1622639660000|2021-06-02 13:14:20|5055.85|5055.85|5055.16|5055.16|5055.85|5055.85|5055.16|5055.16|0
1622639670000|2021-06-02 13:14:30|5054.92|5054.92|5054.92|5054.92|5054.92|5054.92|5054.92|5054.92|0
1622639680000|2021-06-02 13:14:40|5055.16|5055.16|5056.14|5056.14|5056.14|5056.14|5055.16|5055.16|0
1622639690000|2021-06-02 13:14:50|5055.85|5055.85|5054.46|5054.46|5055.85|5055.85|5054.46|5054.46|0
1622639700000|2021-06-02 13:15:00|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|5055.03|0
1622639720000|2021-06-02 13:15:20|5055.27|5055.27|5055.78|5055.78|5056.07|5056.07|5055.27|5055.27|0
1622639730000|2021-06-02 13:15:30|5055.49|5055.49|5055.49|5055.49|5055.49|5055.49|5055.49|5055.49|0
1622639740000|2021-06-02 13:15:40|5055.01|5055.01|5055.01|5055.01|5055.01|5055.01|5055.01|5055.01|0
1622639750000|2021-06-02 13:15:50|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|5055.59|0
1622639800000|2021-06-02 13:16:40|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|5055.3|0
1622639810000|2021-06-02 13:16:50|5055.54|5055.54|5055.3|5055.3|5055.54|5055.54|5055.3|5055.3|0
1622639820000|2021-06-02 13:17:00|5055.08|5055.08|5054.86|5054.86|5055.1|5055.1|5054.86|5054.86|0
1622639830000|2021-06-02 13:17:10|5054.85|5054.85|5054.85|5054.85|5055.09|5055.09|5054.85|5054.85|0
1622639840000|2021-06-02 13:17:20|5054.63|5054.63|5054.06|5054.06|5054.63|5054.63|5054.06|5054.06|0
1622639860000|2021-06-02 13:17:40|5054.4|5054.4|5054.62|5054.62|5054.63|5054.63|5054.4|5054.4|0
1622639870000|2021-06-02 13:17:50|5054.91|5054.91|5054.91|5054.91|5054.91|5054.91|5054.91|5054.91|0
1622639880000|2021-06-02 13:18:00|5055.12|5055.12|5056.12|5056.12|5056.12|5056.12|5055.12|5055.12|0
1622639900000|2021-06-02 13:18:20|5055.83|5055.83|5055.61|5055.61|5055.83|5055.83|5055.61|5055.61|0
1622639910000|2021-06-02 13:18:30|5055.67|5055.67|5055.67|5055.67|5055.67|5055.67|5055.67|5055.67|0
1622639920000|2021-06-02 13:18:40|5054.28|5054.28|5054.48|5054.48|5054.48|5054.48|5054.24|5054.24|0
1622639930000|2021-06-02 13:18:50|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|5054.26|0
1622639940000|2021-06-02 13:19:00|5054.48|5054.48|5055.47|5055.47|5055.47|5055.47|5054.43|5054.43|0
1622639950000|2021-06-02 13:19:10|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|0
1622639960000|2021-06-02 13:19:20|5054.77|5054.77|5054.77|5054.77|5054.77|5054.77|5054.77|5054.77|0
1622640000000|2021-06-02 13:20:00|5055.01|5055.01|5055.01|5055.01|5055.01|5055.01|5055.01|5055.01|0
1622640010000|2021-06-02 13:20:10|5054.53|5054.53|5053.45|5053.45|5054.53|5054.53|5053.45|5053.45|0
1622640040000|2021-06-02 13:20:40|5053.69|5053.69|5053.69|5053.69|5053.69|5053.69|5053.69|5053.69|0
1622640050000|2021-06-02 13:20:50|5053.71|5053.71|5053.71|5053.71|5053.95|5053.95|5053.71|5053.71|0
1622640060000|2021-06-02 13:21:00|5054|5054|5054.24|5054.24|5054.24|5054.24|5054|5054|0
1622640070000|2021-06-02 13:21:10|5054.67|5054.67|5054.96|5054.96|5054.96|5054.96|5054.65|5054.65|0
1622640090000|2021-06-02 13:21:30|5054.99|5054.99|5054.99|5054.99|5054.99|5054.99|5054.99|5054.99|0
1622640100000|2021-06-02 13:21:40|5055.28|5055.28|5055.28|5055.28|5055.28|5055.28|5055.28|5055.28|0
1622640110000|2021-06-02 13:21:50|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|0
1622640120000|2021-06-02 13:22:00|5055.81|5055.81|5056.31|5056.31|5056.31|5056.31|5055.81|5055.81|0
1622640130000|2021-06-02 13:22:10|5056.53|5056.53|5056.77|5056.77|5056.77|5056.77|5056.53|5056.53|0
1622640140000|2021-06-02 13:22:20|5057|5057|5057.51|5057.51|5057.75|5057.75|5057|5057|0
1622640150000|2021-06-02 13:22:30|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|5057.27|0
1622640170000|2021-06-02 13:22:50|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|5057.7|0
1622640180000|2021-06-02 13:23:00|5057.72|5057.72|5057.47|5057.47|5057.73|5057.73|5056.8|5056.8|0
1622640190000|2021-06-02 13:23:10|5057.48|5057.48|5057.71|5057.71|5057.71|5057.71|5057.48|5057.48|0
1622640200000|2021-06-02 13:23:20|5057.5|5057.5|5057.5|5057.5|5057.5|5057.5|5057.5|5057.5|0
1622640210000|2021-06-02 13:23:30|5057.02|5057.02|5057.26|5057.26|5057.26|5057.26|5057.02|5057.02|0
1622640230000|2021-06-02 13:23:50|5057.24|5057.24|5057.24|5057.24|5057.24|5057.24|5057.24|5057.24|0
1622640250000|2021-06-02 13:24:10|5057.98|5057.98|5060.01|5060.01|5060.01|5060.01|5057.98|5057.98|0
1622640280000|2021-06-02 13:24:40|5059.99|5059.99|5059.99|5059.99|5059.99|5059.99|5059.99|5059.99|0
1622640290000|2021-06-02 13:24:50|5060.23|5060.23|5060.44|5060.44|5060.44|5060.44|5060.23|5060.23|0
1622640300000|2021-06-02 13:25:00|5061.02|5061.02|5061.26|5061.26|5061.26|5061.26|5060.97|5060.97|0
1622640310000|2021-06-02 13:25:10|5061.55|5061.55|5062.48|5062.48|5062.48|5062.48|5061.55|5061.55|0
1622640320000|2021-06-02 13:25:20|5062.24|5062.24|5062.53|5062.53|5062.53|5062.53|5062.24|5062.24|0
1622640330000|2021-06-02 13:25:30|5062.24|5062.24|5062.26|5062.26|5062.26|5062.26|5062.24|5062.24|0
1622640350000|2021-06-02 13:25:50|5062.3|5062.3|5062.27|5062.27|5062.3|5062.3|5062.27|5062.27|0
1622640360000|2021-06-02 13:26:00|5063.59|5063.59|5063.3|5063.3|5063.59|5063.59|5063.01|5063.01|0
1622640410000|2021-06-02 13:26:50|5063.01|5063.01|5063.25|5063.25|5063.25|5063.25|5063.01|5063.01|0
1622640420000|2021-06-02 13:27:00|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|5063.54|0
1622640430000|2021-06-02 13:27:10|5063.25|5063.25|5063.3|5063.3|5063.3|5063.3|5063.01|5063.01|0
1622640440000|2021-06-02 13:27:20|5063.06|5063.06|5063.3|5063.3|5063.3|5063.3|5063.06|5063.06|0
1622640450000|2021-06-02 13:27:30|5063.08|5063.08|5063.1|5063.1|5063.1|5063.1|5063.08|5063.08|0
1622640460000|2021-06-02 13:27:40|5063.31|5063.31|5064.22|5064.22|5064.22|5064.22|5062.71|5062.71|0
1622640470000|2021-06-02 13:27:50|5064.92|5064.92|5063.77|5063.77|5064.92|5064.92|5063.77|5063.77|0
1622640480000|2021-06-02 13:28:00|5063.48|5063.48|5063.02|5063.02|5063.48|5063.48|5062.73|5062.73|0
1622640490000|2021-06-02 13:28:10|5063.26|5063.26|5062.95|5062.95|5063.26|5063.26|5062.95|5062.95|0
1622640500000|2021-06-02 13:28:20|5062.73|5062.73|5062.73|5062.73|5062.73|5062.73|5062.73|5062.73|0
1622640510000|2021-06-02 13:28:30|5062.48|5062.48|5062.19|5062.19|5062.48|5062.48|5061.9|5061.9|0
1622640520000|2021-06-02 13:28:40|5062.65|5062.65|5064.14|5064.14|5064.14|5064.14|5062.65|5062.65|0
1622640530000|2021-06-02 13:28:50|5063.92|5063.92|5064.88|5064.88|5064.88|5064.88|5063.92|5063.92|0
1622640540000|2021-06-02 13:29:00|5064.66|5064.66|5065.12|5065.12|5065.12|5065.12|5064.66|5064.66|0
1622640560000|2021-06-02 13:29:20|5064.9|5064.9|5064.66|5064.66|5064.9|5064.9|5064.42|5064.42|0
1622640580000|2021-06-02 13:29:40|5065.33|5065.33|5065.61|5065.61|5065.61|5065.61|5065.33|5065.33|0
1622640590000|2021-06-02 13:29:50|5065.37|5065.37|5071.49|5071.49|5071.49|5071.49|5065.37|5065.37|0
1622640600000|2021-06-02 13:30:00|5071.77|5071.77|5068.55|5068.55|5073.48|5073.48|5067.97|5067.97|0
1622640610000|2021-06-02 13:30:10|5069.34|5069.34|5069.29|5069.29|5070.2|5070.2|5069.05|5069.05|0
1622640620000|2021-06-02 13:30:20|5068.48|5068.48|5069.15|5069.15|5069.15|5069.15|5066.75|5066.75|0
1622640630000|2021-06-02 13:30:30|5068.93|5068.93|5067.3|5067.3|5068.93|5068.93|5067.3|5067.3|0
1622640640000|2021-06-02 13:30:40|5067.52|5067.52|5070.4|5070.4|5070.42|5070.42|5067.52|5067.52|0
1622640650000|2021-06-02 13:30:50|5070.18|5070.18|5062.45|5062.45|5070.18|5070.18|5062.23|5062.23|0
1622640660000|2021-06-02 13:31:00|5062.96|5062.96|5058.91|5058.91|5062.96|5062.96|5056.68|5056.68|0
1622640670000|2021-06-02 13:31:10|5058.46|5058.46|5056.39|5056.39|5058.46|5058.46|5056.39|5056.39|0
1622640680000|2021-06-02 13:31:20|5056.86|5056.86|5056.81|5056.81|5056.86|5056.86|5056.29|5056.29|0
1622640690000|2021-06-02 13:31:30|5057.25|5057.25|5059.07|5059.07|5059.07|5059.07|5057.25|5057.25|0
1622640700000|2021-06-02 13:31:40|5058.83|5058.83|5053.84|5053.84|5059.45|5059.45|5053.84|5053.84|0
1622640710000|2021-06-02 13:31:50|5054.12|5054.12|5053.83|5053.83|5055.32|5055.32|5053.83|5053.83|0
1622640720000|2021-06-02 13:32:00|5051.74|5051.74|5049.92|5049.92|5051.74|5051.74|5047.18|5047.18|0
1622640730000|2021-06-02 13:32:10|5050.16|5050.16|5051.28|5051.28|5052.18|5052.18|5050.16|5050.16|0
1622640740000|2021-06-02 13:32:20|5051.76|5051.76|5052.22|5052.22|5052.22|5052.22|5051.76|5051.76|0
1622640750000|2021-06-02 13:32:30|5051.98|5051.98|5050.93|5050.93|5051.98|5051.98|5050.73|5050.73|0
1622640760000|2021-06-02 13:32:40|5050.64|5050.64|5049.41|5049.41|5050.88|5050.88|5049.41|5049.41|0
1622640770000|2021-06-02 13:32:50|5049.2|5049.2|5049.87|5049.87|5050.73|5050.73|5046.68|5046.68|0
1622640780000|2021-06-02 13:33:00|5050.45|5050.45|5046.99|5046.99|5050.45|5050.45|5046.99|5046.99|0
1622640790000|2021-06-02 13:33:10|5047.28|5047.28|5045.57|5045.57|5047.28|5047.28|5045.57|5045.57|0
1622640800000|2021-06-02 13:33:20|5045.29|5045.29|5046.53|5046.53|5047.35|5047.35|5045.21|5045.21|0
1622640810000|2021-06-02 13:33:30|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|5044.47|5044.47|0
1622640820000|2021-06-02 13:33:40|5046.61|5046.61|5044.81|5044.81|5046.61|5046.61|5044.81|5044.81|0
1622640830000|2021-06-02 13:33:50|5044.57|5044.57|5044.52|5044.52|5044.57|5044.57|5042.35|5042.35|0
1622640840000|2021-06-02 13:34:00|5043.94|5043.94|5043.14|5043.14|5045.19|5045.19|5043.14|5043.14|0
1622640850000|2021-06-02 13:34:10|5042.83|5042.83|5039.4|5039.4|5042.83|5042.83|5038.59|5038.59|0
1622640860000|2021-06-02 13:34:20|5039.69|5039.69|5039.98|5039.98|5039.98|5039.98|5039.69|5039.69|0
1622640870000|2021-06-02 13:34:30|5039.69|5039.69|5041.08|5041.08|5041.08|5041.08|5039.69|5039.69|0
1622640880000|2021-06-02 13:34:40|5040.6|5040.6|5038.63|5038.63|5040.6|5040.6|5038.42|5038.42|0
1622640890000|2021-06-02 13:34:50|5038.42|5038.42|5041.06|5041.06|5041.06|5041.06|5038.42|5038.42|0
1622640900000|2021-06-02 13:35:00|5041.35|5041.35|5039.61|5039.61|5041.35|5041.35|5039.61|5039.61|0
1622640910000|2021-06-02 13:35:10|5039.33|5039.33|5041.82|5041.82|5042.11|5042.11|5039.33|5039.33|0
1622640920000|2021-06-02 13:35:20|5041.84|5041.84|5046.45|5046.45|5046.74|5046.74|5041.84|5041.84|0
1622640930000|2021-06-02 13:35:30|5046.67|5046.67|5045.77|5045.77|5048.59|5048.59|5045.77|5045.77|0
1622640940000|2021-06-02 13:35:40|5045.55|5045.55|5047.76|5047.76|5047.76|5047.76|5045.55|5045.55|0
1622640950000|2021-06-02 13:35:50|5048.24|5048.24|5046.01|5046.01|5048.24|5048.24|5046.01|5046.01|0
1622640960000|2021-06-02 13:36:00|5045.48|5045.48|5045.08|5045.08|5045.48|5045.48|5045.05|5045.05|0
1622640970000|2021-06-02 13:36:10|5045.94|5045.94|5045.73|5045.73|5045.94|5045.94|5045.73|5045.73|0
1622640980000|2021-06-02 13:36:20|5045.15|5045.15|5043.68|5043.68|5045.15|5045.15|5043.35|5043.35|0
1622640990000|2021-06-02 13:36:30|5043.1|5043.1|5043.58|5043.58|5043.58|5043.58|5042.67|5042.67|0
1622641000000|2021-06-02 13:36:40|5044.45|5044.45|5045.48|5045.48|5045.48|5045.48|5044.45|5044.45|0
1622641010000|2021-06-02 13:36:50|5045.99|5045.99|5049.61|5049.61|5049.61|5049.61|5045.99|5045.99|0
1622641020000|2021-06-02 13:37:00|5049.85|5049.85|5046.7|5046.7|5049.99|5049.99|5046.18|5046.18|0
1622641030000|2021-06-02 13:37:10|5046.23|5046.23|5046.18|5046.18|5046.41|5046.41|5045.65|5045.65|0
1622641040000|2021-06-02 13:37:20|5045.96|5045.96|5048.28|5048.28|5048.57|5048.57|5045.96|5045.96|0
1622641050000|2021-06-02 13:37:30|5048.5|5048.5|5047.42|5047.42|5048.5|5048.5|5047.42|5047.42|0
1622641060000|2021-06-02 13:37:40|5047.13|5047.13|5046.6|5046.6|5047.13|5047.13|5046.6|5046.6|0
1622641070000|2021-06-02 13:37:50|5047.18|5047.18|5046.6|5046.6|5047.63|5047.63|5046.6|5046.6|0
1622641080000|2021-06-02 13:38:00|5046.56|5046.56|5045.43|5045.43|5046.56|5046.56|5045.43|5045.43|0
1622641090000|2021-06-02 13:38:10|5046.3|5046.3|5046.32|5046.32|5046.32|5046.32|5045.74|5045.74|0
1622641100000|2021-06-02 13:38:20|5046.61|5046.61|5052.32|5052.32|5052.32|5052.32|5046.61|5046.61|0
1622641110000|2021-06-02 13:38:30|5052.34|5052.34|5052.66|5052.66|5052.66|5052.66|5052.34|5052.34|0
1622641120000|2021-06-02 13:38:40|5053.23|5053.23|5054.12|5054.12|5054.41|5054.41|5052.87|5052.87|0
1622641130000|2021-06-02 13:38:50|5054.79|5054.79|5052.81|5052.81|5054.79|5054.79|5052.79|5052.79|0
1622641140000|2021-06-02 13:39:00|5052.59|5052.59|5052.3|5052.3|5052.59|5052.59|5052.3|5052.3|0
1622641150000|2021-06-02 13:39:10|5053.19|5053.19|5052.95|5052.95|5053.72|5053.72|5052.95|5052.95|0
1622641160000|2021-06-02 13:39:20|5052.71|5052.71|5051.94|5051.94|5052.71|5052.71|5051.25|5051.25|0
1622641170000|2021-06-02 13:39:30|5051.7|5051.7|5051.27|5051.27|5051.7|5051.7|5051.27|5051.27|0
1622641180000|2021-06-02 13:39:40|5051.7|5051.7|5051|5051|5051.99|5051.99|5050.96|5050.96|0
1622641190000|2021-06-02 13:39:50|5050.78|5050.78|5048.29|5048.29|5050.78|5050.78|5048.29|5048.29|0
1622641200000|2021-06-02 13:40:00|5048.08|5048.08|5042.36|5042.36|5048.08|5048.08|5042.36|5042.36|0
1622641210000|2021-06-02 13:40:10|5042.07|5042.07|5041.07|5041.07|5042.07|5042.07|5040.85|5040.85|0
1622641220000|2021-06-02 13:40:20|5041.93|5041.93|5044|5044|5044|5044|5041.64|5041.64|0
1622641230000|2021-06-02 13:40:30|5044.28|5044.28|5048.56|5048.56|5048.77|5048.77|5044.28|5044.28|0
1622641240000|2021-06-02 13:40:40|5048.27|5048.27|5047.47|5047.47|5048.27|5048.27|5047.47|5047.47|0
1622641250000|2021-06-02 13:40:50|5047.91|5047.91|5049.47|5049.47|5049.47|5049.47|5047.91|5047.91|0
1622641260000|2021-06-02 13:41:00|5049.18|5049.18|5048.97|5048.97|5051.35|5051.35|5048.68|5048.68|0
1622641270000|2021-06-02 13:41:10|5049.01|5049.01|5047.96|5047.96|5049.01|5049.01|5047.96|5047.96|0
1622641280000|2021-06-02 13:41:20|5048.2|5048.2|5047.91|5047.91|5048.2|5048.2|5047.33|5047.33|0
1622641290000|2021-06-02 13:41:30|5048.2|5048.2|5050.38|5050.38|5051.58|5051.58|5048.2|5048.2|0
1622641300000|2021-06-02 13:41:40|5049.32|5049.32|5049.47|5049.47|5049.47|5049.47|5048.36|5048.36|0
1622641310000|2021-06-02 13:41:50|5050.12|5050.12|5052.44|5052.44|5052.44|5052.44|5049.9|5049.9|0
1622641320000|2021-06-02 13:42:00|5051.05|5051.05|5051.87|5051.87|5051.87|5051.87|5050.81|5050.81|0
1622641330000|2021-06-02 13:42:10|5051.36|5051.36|5050.68|5050.68|5051.36|5051.36|5050.11|5050.11|0
1622641340000|2021-06-02 13:42:20|5051.26|5051.26|5051.38|5051.38|5051.62|5051.62|5051.26|5051.26|0
1622641350000|2021-06-02 13:42:30|5052.44|5052.44|5055.41|5055.41|5055.41|5055.41|5052.44|5052.44|0
1622641360000|2021-06-02 13:42:40|5055.18|5055.18|5060.07|5060.07|5060.07|5060.07|5055.18|5055.18|0
1622641370000|2021-06-02 13:42:50|5061.26|5061.26|5062.1|5062.1|5062.1|5062.1|5060.5|5060.5|0
1622641380000|2021-06-02 13:43:00|5061.81|5061.81|5062.78|5062.78|5063.07|5063.07|5061.77|5061.77|0
1622641390000|2021-06-02 13:43:10|5064.07|5064.07|5063.12|5063.12|5064.51|5064.51|5063.12|5063.12|0
1622641400000|2021-06-02 13:43:20|5062.54|5062.54|5061.82|5061.82|5062.54|5062.54|5061.53|5061.53|0
1622641410000|2021-06-02 13:43:30|5062.06|5062.06|5062.49|5062.49|5063.43|5063.43|5062.06|5062.06|0
1622641420000|2021-06-02 13:43:40|5062.06|5062.06|5062.76|5062.76|5062.76|5062.76|5061.77|5061.77|0
1622641430000|2021-06-02 13:43:50|5063.62|5063.62|5065.59|5065.59|5067|5067|5063.62|5063.62|0
1622641440000|2021-06-02 13:44:00|5065.28|5065.28|5065.76|5065.76|5065.99|5065.99|5064.63|5064.63|0
1622641450000|2021-06-02 13:44:10|5066.21|5066.21|5067.11|5067.11|5067.11|5067.11|5066.21|5066.21|0
1622641460000|2021-06-02 13:44:20|5067.59|5067.59|5064.8|5064.8|5067.59|5067.59|5064.8|5064.8|0
1622641470000|2021-06-02 13:44:30|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|5065.09|0
1622641480000|2021-06-02 13:44:40|5064.88|5064.88|5064.96|5064.96|5064.96|5064.96|5064.88|5064.88|0
1622641490000|2021-06-02 13:44:50|5065.19|5065.19|5065.82|5065.82|5066.4|5066.4|5065.19|5065.19|0
1622641500000|2021-06-02 13:45:00|5066.06|5066.06|5061.63|5061.63|5066.49|5066.49|5061.63|5061.63|0
1622641510000|2021-06-02 13:45:10|5061.34|5061.34|5062.42|5062.42|5062.64|5062.64|5061.34|5061.34|0
1622641520000|2021-06-02 13:45:20|5062.66|5062.66|5064.68|5064.68|5064.68|5064.68|5062.66|5062.66|0
1622641540000|2021-06-02 13:45:40|5064.47|5064.47|5063.6|5063.6|5064.48|5064.48|5063.02|5063.02|0
1622641550000|2021-06-02 13:45:50|5063.82|5063.82|5063.82|5063.82|5063.82|5063.82|5063.53|5063.53|0
1622641560000|2021-06-02 13:46:00|5063.6|5063.6|5062.11|5062.11|5063.6|5063.6|5062.11|5062.11|0
1622641570000|2021-06-02 13:46:10|5062.4|5062.4|5062.69|5062.69|5062.69|5062.69|5062.4|5062.4|0
1622641580000|2021-06-02 13:46:20|5062.4|5062.4|5062.38|5062.38|5062.62|5062.62|5062.38|5062.38|0
1622641600000|2021-06-02 13:46:40|5061.58|5061.58|5060.36|5060.36|5061.63|5061.63|5060.36|5060.36|0
1622641610000|2021-06-02 13:46:50|5060.11|5060.11|5059.59|5059.59|5060.11|5060.11|5059.59|5059.59|0
1622641620000|2021-06-02 13:47:00|5059.83|5059.83|5059.85|5059.85|5059.85|5059.85|5059.83|5059.83|0
1622641630000|2021-06-02 13:47:10|5060.28|5060.28|5062.17|5062.17|5062.17|5062.17|5060.04|5060.04|0
1622641640000|2021-06-02 13:47:20|5062.75|5062.75|5065.24|5065.24|5065.24|5065.24|5062.75|5062.75|0
1622641660000|2021-06-02 13:47:40|5065.53|5065.53|5067.37|5067.37|5067.37|5067.37|5065.53|5065.53|0
1622641670000|2021-06-02 13:47:50|5068.02|5068.02|5068.93|5068.93|5070.08|5070.08|5068.02|5068.02|0
1622641680000|2021-06-02 13:48:00|5069.17|5069.17|5070.13|5070.13|5070.13|5070.13|5068.88|5068.88|0
1622641690000|2021-06-02 13:48:10|5068.83|5068.83|5067.32|5067.32|5068.83|5068.83|5067.11|5067.11|0
1622641700000|2021-06-02 13:48:20|5067.85|5067.85|5067.61|5067.61|5067.85|5067.85|5067.61|5067.61|0
1622641710000|2021-06-02 13:48:30|5068.19|5068.19|5069.35|5069.35|5069.35|5069.35|5068.19|5068.19|0
1622641720000|2021-06-02 13:48:40|5069.13|5069.13|5068.89|5068.89|5069.13|5069.13|5068.89|5068.89|0
1622641730000|2021-06-02 13:48:50|5067.74|5067.74|5066.78|5066.78|5067.74|5067.74|5066.78|5066.78|0
1622641740000|2021-06-02 13:49:00|5067.25|5067.25|5068.77|5068.77|5069.06|5069.06|5067.25|5067.25|0
1622641750000|2021-06-02 13:49:10|5067.74|5067.74|5067.45|5067.45|5067.74|5067.74|5067.45|5067.45|0
1622641760000|2021-06-02 13:49:20|5067.69|5067.69|5069.36|5069.36|5069.36|5069.36|5067.69|5067.69|0
1622641770000|2021-06-02 13:49:30|5069.58|5069.58|5070.21|5070.21|5070.21|5070.21|5069.58|5069.58|0
1622641780000|2021-06-02 13:49:40|5069.93|5069.93|5070.07|5070.07|5070.21|5070.21|5069.4|5069.4|0
1622641790000|2021-06-02 13:49:50|5069.83|5069.83|5069.3|5069.3|5069.83|5069.83|5068.6|5068.6|0
1622641800000|2021-06-02 13:50:00|5068.58|5068.58|5067.93|5067.93|5068.58|5068.58|5067.93|5067.93|0
1622641810000|2021-06-02 13:50:10|5067.64|5067.64|5070.27|5070.27|5070.27|5070.27|5067.64|5067.64|0
1622641820000|2021-06-02 13:50:20|5070.49|5070.49|5072.53|5072.53|5074.07|5074.07|5070.49|5070.49|0
1622641830000|2021-06-02 13:50:30|5071.81|5071.81|5073.01|5073.01|5073.88|5073.88|5071.12|5071.12|0
1622641840000|2021-06-02 13:50:40|5072.72|5072.72|5071.95|5071.95|5072.72|5072.72|5071.95|5071.95|0
1622641850000|2021-06-02 13:50:50|5071.67|5071.67|5071.95|5071.95|5071.95|5071.95|5071.67|5071.67|0
1622641860000|2021-06-02 13:51:00|5071.67|5071.67|5070.01|5070.01|5071.67|5071.67|5070.01|5070.01|0
1622641870000|2021-06-02 13:51:10|5070.49|5070.49|5069.96|5069.96|5071.45|5071.45|5069.96|5069.96|0
1622641880000|2021-06-02 13:51:20|5070.18|5070.18|5071.02|5071.02|5071.9|5071.9|5070.18|5070.18|0
1622641910000|2021-06-02 13:51:50|5070.44|5070.44|5069.72|5069.72|5070.44|5070.44|5069.14|5069.14|0
1622641920000|2021-06-02 13:52:00|5070.01|5070.01|5071.16|5071.16|5071.16|5071.16|5069.72|5069.72|0
1622641940000|2021-06-02 13:52:20|5071.4|5071.4|5074.38|5074.38|5074.38|5074.38|5071.4|5071.4|0
1622641950000|2021-06-02 13:52:30|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|5074.66|0
1622641960000|2021-06-02 13:52:40|5074.38|5074.38|5074.36|5074.36|5074.61|5074.61|5074.33|5074.33|0
1622641970000|2021-06-02 13:52:50|5073.88|5073.88|5074.65|5074.65|5074.65|5074.65|5073.59|5073.59|0
1622641980000|2021-06-02 13:53:00|5074.66|5074.66|5075.02|5075.02|5076.17|5076.17|5074.66|5074.66|0
1622641990000|2021-06-02 13:53:10|5075.24|5075.24|5075.72|5075.72|5076.37|5076.37|5075.24|5075.24|0
1622642000000|2021-06-02 13:53:20|5076.01|5076.01|5079.03|5079.03|5079.03|5079.03|5076.01|5076.01|0
1622642010000|2021-06-02 13:53:30|5078.33|5078.33|5078.31|5078.31|5078.33|5078.33|5078.31|5078.31|0
1622642020000|2021-06-02 13:53:40|5078.33|5078.33|5079.53|5079.53|5081.5|5081.5|5078.33|5078.33|0
1622642030000|2021-06-02 13:53:50|5079.29|5079.29|5081.93|5081.93|5081.93|5081.93|5079.29|5079.29|0
1622642040000|2021-06-02 13:54:00|5081.64|5081.64|5078.09|5078.09|5081.64|5081.64|5078.09|5078.09|0
1622642050000|2021-06-02 13:54:10|5077.65|5077.65|5079.31|5079.31|5080.01|5080.01|5077.51|5077.51|0
1622642060000|2021-06-02 13:54:20|5079.02|5079.02|5078.21|5078.21|5079.07|5079.07|5078.21|5078.21|0
1622642070000|2021-06-02 13:54:30|5078.49|5078.49|5080.8|5080.8|5081.67|5081.67|5078.49|5078.49|0
1622642080000|2021-06-02 13:54:40|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|0
1622642090000|2021-06-02 13:54:50|5081.62|5081.62|5081.78|5081.78|5081.78|5081.78|5081.33|5081.33|0
1622642100000|2021-06-02 13:55:00|5081.54|5081.54|5082.53|5082.53|5083.22|5083.22|5081.33|5081.33|0
1622642110000|2021-06-02 13:55:10|5082.31|5082.31|5082.31|5082.31|5082.31|5082.31|5082.31|5082.31|0
1622642120000|2021-06-02 13:55:20|5081.44|5081.44|5080.12|5080.12|5081.44|5081.44|5080.12|5080.12|0
1622642130000|2021-06-02 13:55:30|5080.99|5080.99|5082.43|5082.43|5082.43|5082.43|5080.99|5080.99|0
1622642140000|2021-06-02 13:55:40|5082.86|5082.86|5084.06|5084.06|5084.06|5084.06|5082.86|5082.86|0
1622642150000|2021-06-02 13:55:50|5084.67|5084.67|5089.33|5089.33|5089.33|5089.33|5084.67|5084.67|0
1622642160000|2021-06-02 13:56:00|5089.77|5089.77|5087.85|5087.85|5090|5090|5087.61|5087.61|0
1622642170000|2021-06-02 13:56:10|5086.86|5086.86|5086.52|5086.52|5086.86|5086.86|5086.28|5086.28|0
1622642180000|2021-06-02 13:56:20|5086.05|5086.05|5085.83|5085.83|5086.05|5086.05|5085.83|5085.83|0
1622642200000|2021-06-02 13:56:40|5085.54|5085.54|5087.32|5087.32|5087.32|5087.32|5085.09|5085.09|0
1622642210000|2021-06-02 13:56:50|5087.08|5087.08|5088.39|5088.39|5088.39|5088.39|5087.08|5087.08|0
1622642220000|2021-06-02 13:57:00|5088.36|5088.36|5087.24|5087.24|5088.36|5088.36|5087.03|5087.03|0
1622642230000|2021-06-02 13:57:10|5086.96|5086.96|5087.24|5087.24|5087.77|5087.77|5086.96|5086.96|0
1622642240000|2021-06-02 13:57:20|5087.03|5087.03|5084.66|5084.66|5087.06|5087.06|5084.66|5084.66|0
1622642250000|2021-06-02 13:57:30|5085.33|5085.33|5086.2|5086.2|5086.2|5086.2|5085.33|5085.33|0
1622642260000|2021-06-02 13:57:40|5085.5|5085.5|5084.37|5084.37|5085.5|5085.5|5084.37|5084.37|0
1622642270000|2021-06-02 13:57:50|5084.13|5084.13|5086.73|5086.73|5086.73|5086.73|5084.13|5084.13|0
1622642280000|2021-06-02 13:58:00|5086.49|5086.49|5086.73|5086.73|5086.73|5086.73|5086.49|5086.49|0
1622642290000|2021-06-02 13:58:10|5087.3|5087.3|5088.63|5088.63|5088.63|5088.63|5087.3|5087.3|0
1622642300000|2021-06-02 13:58:20|5087.76|5087.76|5088.66|5088.66|5088.66|5088.66|5085.85|5085.85|0
1622642310000|2021-06-02 13:58:30|5089.09|5089.09|5092.83|5092.83|5092.83|5092.83|5089.09|5089.09|0
1622642320000|2021-06-02 13:58:40|5092.59|5092.59|5091.34|5091.34|5092.59|5092.59|5091.34|5091.34|0
1622642330000|2021-06-02 13:58:50|5091.1|5091.1|5092.41|5092.41|5092.86|5092.86|5091.1|5091.1|0
1622642340000|2021-06-02 13:59:00|5092.12|5092.12|5089.07|5089.07|5092.12|5092.12|5089.07|5089.07|0
1622642350000|2021-06-02 13:59:10|5089.29|5089.29|5091.37|5091.37|5091.59|5091.59|5087.8|5087.8|0
1622642360000|2021-06-02 13:59:20|5091.13|5091.13|5090.39|5090.39|5091.13|5091.13|5090.13|5090.13|0
1622642370000|2021-06-02 13:59:30|5090.17|5090.17|5087.61|5087.61|5090.17|5090.17|5087.61|5087.61|0
1622642380000|2021-06-02 13:59:40|5086.7|5086.7|5087.8|5087.8|5088.04|5088.04|5086.7|5086.7|0
1622642390000|2021-06-02 13:59:50|5088.04|5088.04|5088.79|5088.79|5088.79|5088.79|5087.75|5087.75|0
1622642400000|2021-06-02 14:00:00|5088.57|5088.57|5087.54|5087.54|5088.64|5088.64|5087.54|5087.54|0
1622642410000|2021-06-02 14:00:10|5088.12|5088.12|5088.4|5088.4|5088.93|5088.93|5088.12|5088.12|0
1622642420000|2021-06-02 14:00:20|5089.05|5089.05|5089.04|5089.04|5089.33|5089.33|5089.04|5089.04|0
1622642430000|2021-06-02 14:00:30|5089.76|5089.76|5089.99|5089.99|5091.76|5091.76|5089.76|5089.76|0
1622642440000|2021-06-02 14:00:40|5089.76|5089.76|5085.99|5085.99|5089.76|5089.76|5085.99|5085.99|0
1622642450000|2021-06-02 14:00:50|5085.7|5085.7|5085.41|5085.41|5085.7|5085.7|5084.71|5084.71|0
1622642460000|2021-06-02 14:01:00|5085.7|5085.7|5087.28|5087.28|5087.28|5087.28|5085.7|5085.7|0
1622642470000|2021-06-02 14:01:10|5088.04|5088.04|5088.16|5088.16|5088.69|5088.69|5088.04|5088.04|0
1622642480000|2021-06-02 14:01:20|5087.87|5087.87|5085.01|5085.01|5087.87|5087.87|5085.01|5085.01|0
1622642490000|2021-06-02 14:01:30|5085.45|5085.45|5085.26|5085.26|5085.45|5085.45|5084.97|5084.97|0
1622642500000|2021-06-02 14:01:40|5084.97|5084.97|5084.46|5084.46|5084.97|5084.97|5084.46|5084.46|0
1622642510000|2021-06-02 14:01:50|5084.48|5084.48|5087.24|5087.24|5087.24|5087.24|5084.48|5084.48|0
1622642520000|2021-06-02 14:02:00|5087.2|5087.2|5086.45|5086.45|5087.2|5087.2|5086.45|5086.45|0
1622642530000|2021-06-02 14:02:10|5085.47|5085.47|5085.93|5085.93|5085.93|5085.93|5085.26|5085.26|0
1622642540000|2021-06-02 14:02:20|5086.4|5086.4|5087.49|5087.49|5087.49|5087.49|5086.4|5086.4|0
1622642550000|2021-06-02 14:02:30|5087.2|5087.2|5086.98|5086.98|5087.2|5087.2|5086.98|5086.98|0
1622642560000|2021-06-02 14:02:40|5088.07|5088.07|5087.78|5087.78|5088.07|5088.07|5087.78|5087.78|0
1622642570000|2021-06-02 14:02:50|5086.45|5086.45|5087.56|5087.56|5087.56|5087.56|5085.95|5085.95|0
1622642580000|2021-06-02 14:03:00|5087.78|5087.78|5090.25|5090.25|5090.25|5090.25|5087.78|5087.78|0
1622642590000|2021-06-02 14:03:10|5090.46|5090.46|5091.57|5091.57|5091.57|5091.57|5090.46|5090.46|0
1622642600000|2021-06-02 14:03:20|5091.86|5091.86|5092.51|5092.51|5092.51|5092.51|5091.57|5091.57|0
1622642610000|2021-06-02 14:03:30|5092.22|5092.22|5092.46|5092.46|5092.46|5092.46|5092.22|5092.22|0
1622642620000|2021-06-02 14:03:40|5092.94|5092.94|5093.22|5093.22|5093.22|5093.22|5092.94|5092.94|0
1622642630000|2021-06-02 14:03:50|5094.62|5094.62|5093.03|5093.03|5094.62|5094.62|5093.03|5093.03|0
1622642640000|2021-06-02 14:04:00|5093.73|5093.73|5093.02|5093.02|5093.73|5093.73|5092.44|5092.44|0
1622642650000|2021-06-02 14:04:10|5093.03|5093.03|5094.35|5094.35|5094.35|5094.35|5093.03|5093.03|0
1622642660000|2021-06-02 14:04:20|5094.36|5094.36|5094.37|5094.37|5094.37|5094.37|5094.08|5094.08|0
1622642670000|2021-06-02 14:04:30|5094.39|5094.39|5094.79|5094.79|5095.08|5095.08|5094.39|5094.39|0
1622642680000|2021-06-02 14:04:40|5094.57|5094.57|5093.2|5093.2|5094.57|5094.57|5093.2|5093.2|0
1622642690000|2021-06-02 14:04:50|5093.16|5093.16|5094.01|5094.01|5094.01|5094.01|5093.16|5093.16|0
1622642700000|2021-06-02 14:05:00|5094.3|5094.3|5094.44|5094.44|5095.01|5095.01|5094.3|5094.3|0
1622642710000|2021-06-02 14:05:10|5095.01|5095.01|5096.74|5096.74|5096.74|5096.74|5095.01|5095.01|0
1622642720000|2021-06-02 14:05:20|5096.46|5096.46|5098.74|5098.74|5098.74|5098.74|5096.46|5096.46|0
1622642730000|2021-06-02 14:05:30|5099.31|5099.31|5100.17|5100.17|5100.46|5100.46|5099.02|5099.02|0
1622642740000|2021-06-02 14:05:40|5100.75|5100.75|5100.25|5100.25|5100.75|5100.75|5100.25|5100.25|0
1622642750000|2021-06-02 14:05:50|5099.74|5099.74|5099|5099|5099.74|5099.74|5099|5099|0
1622642760000|2021-06-02 14:06:00|5099.29|5099.29|5098.62|5098.62|5099.74|5099.74|5098.62|5098.62|0
1622642770000|2021-06-02 14:06:10|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|0
1622642780000|2021-06-02 14:06:20|5098.57|5098.57|5098.33|5098.33|5098.57|5098.57|5098.33|5098.33|0
1622642790000|2021-06-02 14:06:30|5098.57|5098.57|5098.33|5098.33|5098.57|5098.57|5098.33|5098.33|0
1622642800000|2021-06-02 14:06:40|5097.63|5097.63|5097.35|5097.35|5097.63|5097.63|5097.35|5097.35|0
1622642810000|2021-06-02 14:06:50|5098.11|5098.11|5099.54|5099.54|5099.77|5099.77|5098.11|5098.11|0
1622642820000|2021-06-02 14:07:00|5099.08|5099.08|5100.11|5100.11|5100.11|5100.11|5099.08|5099.08|0
1622642830000|2021-06-02 14:07:10|5099.82|5099.82|5101.17|5101.17|5101.17|5101.17|5099.39|5099.39|0
1622642840000|2021-06-02 14:07:20|5101.41|5101.41|5099.56|5099.56|5101.99|5101.99|5099.56|5099.56|0
1622642850000|2021-06-02 14:07:30|5099.78|5099.78|5098.39|5098.39|5099.78|5099.78|5098.39|5098.39|0
1622642860000|2021-06-02 14:07:40|5097.91|5097.91|5098.84|5098.84|5098.84|5098.84|5097.91|5097.91|0
1622642870000|2021-06-02 14:07:50|5099.42|5099.42|5099.32|5099.32|5100.07|5100.07|5099.32|5099.32|0
1622642880000|2021-06-02 14:08:00|5099.54|5099.54|5100.84|5100.84|5100.84|5100.84|5099.54|5099.54|0
1622642900000|2021-06-02 14:08:20|5101.05|5101.05|5099.32|5099.32|5101.05|5101.05|5099.32|5099.32|0
1622642910000|2021-06-02 14:08:30|5099.04|5099.04|5099.28|5099.28|5099.51|5099.51|5099.04|5099.04|0
1622642920000|2021-06-02 14:08:40|5099.04|5099.04|5096.87|5096.87|5099.04|5099.04|5096.87|5096.87|0
1622642930000|2021-06-02 14:08:50|5096.82|5096.82|5098.6|5098.6|5099.18|5099.18|5096.58|5096.58|0
1622642940000|2021-06-02 14:09:00|5098.89|5098.89|5099.68|5099.68|5099.68|5099.68|5098.89|5098.89|0
1622642950000|2021-06-02 14:09:10|5099.9|5099.9|5099.63|5099.63|5100.98|5100.98|5099.32|5099.32|0
1622642960000|2021-06-02 14:09:20|5099.87|5099.87|5099.82|5099.82|5099.89|5099.89|5099.42|5099.42|0
1622642970000|2021-06-02 14:09:30|5100.4|5100.4|5100.64|5100.64|5100.64|5100.64|5100.4|5100.4|0
1622642980000|2021-06-02 14:09:40|5100.4|5100.4|5100.63|5100.63|5100.95|5100.95|5100.4|5100.4|0
1622642990000|2021-06-02 14:09:50|5100.39|5100.39|5100.11|5100.11|5100.39|5100.39|5100.11|5100.11|0
1622643000000|2021-06-02 14:10:00|5099.89|5099.89|5098.86|5098.86|5099.89|5099.89|5098.86|5098.86|0
1622643010000|2021-06-02 14:10:10|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|5098.63|0
1622643020000|2021-06-02 14:10:20|5099.1|5099.1|5098.86|5098.86|5099.39|5099.39|5098.86|5098.86|0
1622643030000|2021-06-02 14:10:30|5098.41|5098.41|5098.41|5098.41|5098.41|5098.41|5098.41|5098.41|0
1622643040000|2021-06-02 14:10:40|5098.37|5098.37|5098.02|5098.02|5098.37|5098.37|5098.02|5098.02|0
1622643050000|2021-06-02 14:10:50|5098.06|5098.06|5098.07|5098.07|5098.07|5098.07|5098.06|5098.06|0
1622643060000|2021-06-02 14:11:00|5097.78|5097.78|5097.78|5097.78|5097.78|5097.78|5097.78|5097.78|0
1622643080000|2021-06-02 14:11:20|5098|5098|5099.17|5099.17|5099.2|5099.2|5098|5098|0
1622643090000|2021-06-02 14:11:30|5099.87|5099.87|5099.66|5099.66|5099.9|5099.9|5099.66|5099.66|0
1622643100000|2021-06-02 14:11:40|5099.95|5099.95|5099.95|5099.95|5100.01|5100.01|5099.95|5099.95|0
1622643110000|2021-06-02 14:11:50|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|5100.19|0
1622643120000|2021-06-02 14:12:00|5100.48|5100.48|5102.78|5102.78|5102.78|5102.78|5100.48|5100.48|0
1622643130000|2021-06-02 14:12:10|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|5102.82|0
1622643140000|2021-06-02 14:12:20|5103.11|5103.11|5102.56|5102.56|5103.11|5103.11|5102.56|5102.56|0
1622643150000|2021-06-02 14:12:30|5102.32|5102.32|5101.82|5101.82|5102.32|5102.32|5101.82|5101.82|0
1622643160000|2021-06-02 14:12:40|5101.6|5101.6|5100.88|5100.88|5101.6|5101.6|5100.88|5100.88|0
1622643170000|2021-06-02 14:12:50|5100.67|5100.67|5099.56|5099.56|5100.67|5100.67|5099.56|5099.56|0
1622643180000|2021-06-02 14:13:00|5099.52|5099.52|5099.07|5099.07|5099.52|5099.52|5099.07|5099.07|0
1622643190000|2021-06-02 14:13:10|5099.36|5099.36|5098.29|5098.29|5099.36|5099.36|5098.29|5098.29|0
1622643200000|2021-06-02 14:13:20|5098.05|5098.05|5098.24|5098.24|5098.24|5098.24|5097.76|5097.76|0
1622643210000|2021-06-02 14:13:30|5098.48|5098.48|5098.48|5098.48|5098.48|5098.48|5098.48|5098.48|0
1622643220000|2021-06-02 14:13:40|5098.77|5098.77|5099.85|5099.85|5099.85|5099.85|5098.77|5098.77|0
1622643230000|2021-06-02 14:13:50|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|5099.42|0
1622643240000|2021-06-02 14:14:00|5099.13|5099.13|5098.43|5098.43|5099.13|5099.13|5098.43|5098.43|0
1622643250000|2021-06-02 14:14:10|5098.91|5098.91|5099.71|5099.71|5099.71|5099.71|5098.91|5098.91|0
1622643260000|2021-06-02 14:14:20|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|5099.92|0
1622643270000|2021-06-02 14:14:30|5099.71|5099.71|5099.42|5099.42|5099.71|5099.71|5099.42|5099.42|0
1622643280000|2021-06-02 14:14:40|5099.71|5099.71|5100.42|5100.42|5100.42|5100.42|5099.71|5099.71|0
1622643290000|2021-06-02 14:14:50|5100.41|5100.41|5100.41|5100.41|5100.41|5100.41|5100.41|5100.41|0
1622643300000|2021-06-02 14:15:00|5099.69|5099.69|5099.4|5099.4|5099.69|5099.69|5099.4|5099.4|0
1622643310000|2021-06-02 14:15:10|5099.43|5099.43|5097.72|5097.72|5099.47|5099.47|5097.72|5097.72|0
1622643320000|2021-06-02 14:15:20|5097.5|5097.5|5096.75|5096.75|5097.53|5097.53|5096.75|5096.75|0
1622643330000|2021-06-02 14:15:30|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|5096.97|0
1622643340000|2021-06-02 14:15:40|5096.68|5096.68|5096.68|5096.68|5096.92|5096.92|5096.68|5096.68|0
1622643350000|2021-06-02 14:15:50|5096.46|5096.46|5093.72|5093.72|5096.46|5096.46|5093.72|5093.72|0
1622643360000|2021-06-02 14:16:00|5094.01|5094.01|5092.57|5092.57|5094.23|5094.23|5092.57|5092.57|0
1622643370000|2021-06-02 14:16:10|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|0
1622643380000|2021-06-02 14:16:20|5091.08|5091.08|5092.01|5092.01|5092.01|5092.01|5090.57|5090.57|0
1622643390000|2021-06-02 14:16:30|5092.3|5092.3|5090.94|5090.94|5092.3|5092.3|5090.94|5090.94|0
1622643400000|2021-06-02 14:16:40|5091.87|5091.87|5094.54|5094.54|5094.54|5094.54|5091.87|5091.87|0
1622643410000|2021-06-02 14:16:50|5094.83|5094.83|5096.32|5096.32|5096.61|5096.61|5094.83|5094.83|0
1622643420000|2021-06-02 14:17:00|5096.08|5096.08|5095.63|5095.63|5096.08|5096.08|5095.63|5095.63|0
1622643430000|2021-06-02 14:17:10|5096.21|5096.21|5097.01|5097.01|5097.01|5097.01|5095.92|5095.92|0
1622643450000|2021-06-02 14:17:30|5097.23|5097.23|5099.28|5099.28|5099.28|5099.28|5097.23|5097.23|0
1622643460000|2021-06-02 14:17:40|5098.99|5098.99|5099.28|5099.28|5099.28|5099.28|5098.7|5098.7|0
1622643470000|2021-06-02 14:17:50|5099.71|5099.71|5102.19|5102.19|5102.21|5102.21|5099.71|5099.71|0
1622643480000|2021-06-02 14:18:00|5102.48|5102.48|5103.06|5103.06|5103.06|5103.06|5102.48|5102.48|0
1622643490000|2021-06-02 14:18:10|5103.35|5103.35|5103.63|5103.63|5103.67|5103.67|5103.35|5103.35|0
1622643500000|2021-06-02 14:18:20|5104.83|5104.83|5104.59|5104.59|5104.83|5104.83|5104.37|5104.37|0
1622643510000|2021-06-02 14:18:30|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|5104.88|0
1622643520000|2021-06-02 14:18:40|5105.59|5105.59|5106.07|5106.07|5106.38|5106.38|5105.59|5105.59|0
1622643530000|2021-06-02 14:18:50|5105.83|5105.83|5105.63|5105.63|5105.83|5105.83|5105.2|5105.2|0
1622643540000|2021-06-02 14:19:00|5106.07|5106.07|5107.65|5107.65|5107.94|5107.94|5106.07|5106.07|0
1622643550000|2021-06-02 14:19:10|5107.89|5107.89|5109.84|5109.84|5110.06|5110.06|5107.65|5107.65|0
1622643560000|2021-06-02 14:19:20|5109.88|5109.88|5110.03|5110.03|5110.89|5110.89|5109.88|5109.88|0
1622643570000|2021-06-02 14:19:30|5109.59|5109.59|5108.44|5108.44|5109.59|5109.59|5107.87|5107.87|0
1622643580000|2021-06-02 14:19:40|5108.16|5108.16|5108.66|5108.66|5108.66|5108.66|5108.16|5108.16|0
1622643590000|2021-06-02 14:19:50|5108.87|5108.87|5108.87|5108.87|5109.11|5109.11|5108.87|5108.87|0
1622643600000|2021-06-02 14:20:00|5108.42|5108.42|5108.87|5108.87|5108.87|5108.87|5108.4|5108.4|0
1622643610000|2021-06-02 14:20:10|5109.09|5109.09|5110.58|5110.58|5110.87|5110.87|5109.09|5109.09|0
1622643620000|2021-06-02 14:20:20|5110.87|5110.87|5108.8|5108.8|5110.87|5110.87|5108.8|5108.8|0
1622643630000|2021-06-02 14:20:30|5108.58|5108.58|5108.87|5108.87|5108.87|5108.87|5108.58|5108.58|0
1622643640000|2021-06-02 14:20:40|5109.11|5109.11|5108.9|5108.9|5110.12|5110.12|5108.9|5108.9|0
1622643650000|2021-06-02 14:20:50|5108.61|5108.61|5109.86|5109.86|5109.91|5109.91|5108.61|5108.61|0
1622643660000|2021-06-02 14:21:00|5109.62|5109.62|5108.9|5108.9|5109.62|5109.62|5108.61|5108.61|0
1622643670000|2021-06-02 14:21:10|5108.68|5108.68|5109.81|5109.81|5109.81|5109.81|5108.4|5108.4|0
1622643680000|2021-06-02 14:21:20|5110.39|5110.39|5111.08|5111.08|5111.08|5111.08|5110.39|5110.39|0
1622643690000|2021-06-02 14:21:30|5111.37|5111.37|5110.63|5110.63|5111.37|5111.37|5110.39|5110.39|0
1622643700000|2021-06-02 14:21:40|5110.05|5110.05|5110.27|5110.27|5110.27|5110.27|5110.05|5110.05|0
1622643710000|2021-06-02 14:21:50|5109.76|5109.76|5107.71|5107.71|5109.76|5109.76|5107.71|5107.71|0
1622643720000|2021-06-02 14:22:00|5107.13|5107.13|5105.44|5105.44|5107.13|5107.13|5105.44|5105.44|0
1622643730000|2021-06-02 14:22:10|5105.66|5105.66|5105.68|5105.68|5105.9|5105.9|5105.66|5105.66|0
1622643740000|2021-06-02 14:22:20|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|0
1622643750000|2021-06-02 14:22:30|5106.02|5106.02|5106.93|5106.93|5107.22|5107.22|5106.02|5106.02|0
1622643760000|2021-06-02 14:22:40|5107.22|5107.22|5107|5107|5107.46|5107.46|5107|5107|0
1622643770000|2021-06-02 14:22:50|5107.24|5107.24|5106.98|5106.98|5108.18|5108.18|5106.98|5106.98|0
1622643780000|2021-06-02 14:23:00|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|5107.27|0
1622643790000|2021-06-02 14:23:10|5108.18|5108.18|5108.28|5108.28|5108.76|5108.76|5108.18|5108.18|0
1622643800000|2021-06-02 14:23:20|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|5108.76|0
1622643810000|2021-06-02 14:23:30|5108.32|5108.32|5108.08|5108.08|5108.32|5108.32|5107.8|5107.8|0
1622643820000|2021-06-02 14:23:40|5107.8|5107.8|5108.21|5108.21|5108.23|5108.23|5107.8|5107.8|0
1622643830000|2021-06-02 14:23:50|5107.99|5107.99|5107.75|5107.75|5107.99|5107.99|5107.75|5107.75|0
1622643840000|2021-06-02 14:24:00|5107.99|5107.99|5106.21|5106.21|5107.99|5107.99|5106.21|5106.21|0
1622643850000|2021-06-02 14:24:10|5104.88|5104.88|5103.69|5103.69|5104.88|5104.88|5103.69|5103.69|0
1622643860000|2021-06-02 14:24:20|5104.64|5104.64|5105.27|5105.27|5105.27|5105.27|5104.62|5104.62|0
1622643870000|2021-06-02 14:24:30|5105.71|5105.71|5105.25|5105.25|5105.71|5105.71|5105.25|5105.25|0
1622643880000|2021-06-02 14:24:40|5105.27|5105.27|5105.25|5105.25|5105.27|5105.27|5105.25|5105.25|0
1622643890000|2021-06-02 14:24:50|5105.54|5105.54|5106.81|5106.81|5106.81|5106.81|5105.54|5105.54|0
1622643900000|2021-06-02 14:25:00|5106.83|5106.83|5106.62|5106.62|5106.83|5106.83|5106.38|5106.38|0
1622643910000|2021-06-02 14:25:10|5106.38|5106.38|5107.53|5107.53|5107.53|5107.53|5106.38|5106.38|0
1622643920000|2021-06-02 14:25:20|5107.96|5107.96|5107.72|5107.72|5108.2|5108.2|5107.72|5107.72|0
1622643930000|2021-06-02 14:25:30|5107.44|5107.44|5107|5107|5107.68|5107.68|5107|5107|0
1622643940000|2021-06-02 14:25:40|5107.04|5107.04|5106.75|5106.75|5107.04|5107.04|5106.75|5106.75|0
1622643950000|2021-06-02 14:25:50|5105.69|5105.69|5105.52|5105.52|5105.69|5105.69|5104.94|5104.94|0
1622643960000|2021-06-02 14:26:00|5105.99|5105.99|5106.04|5106.04|5106.04|5106.04|5105.76|5105.76|0
1622643970000|2021-06-02 14:26:10|5106.26|5106.26|5107.24|5107.24|5107.24|5107.24|5106.26|5106.26|0
1622643980000|2021-06-02 14:26:20|5106.72|5106.72|5106.2|5106.2|5106.72|5106.72|5106.2|5106.2|0
1622643990000|2021-06-02 14:26:30|5106.44|5106.44|5107.21|5107.21|5107.45|5107.45|5106.44|5106.44|0
1622644000000|2021-06-02 14:26:40|5107.5|5107.5|5109.71|5109.71|5109.71|5109.71|5107.26|5107.26|0
1622644010000|2021-06-02 14:26:50|5109.74|5109.74|5110.63|5110.63|5111.35|5111.35|5109.74|5109.74|0
1622644020000|2021-06-02 14:27:00|5111.21|5111.21|5111.01|5111.01|5111.21|5111.21|5110.99|5110.99|0
1622644030000|2021-06-02 14:27:10|5111.03|5111.03|5111.25|5111.25|5111.72|5111.72|5110.79|5110.79|0
1622644040000|2021-06-02 14:27:20|5111.49|5111.49|5111.47|5111.47|5111.49|5111.49|5111.25|5111.25|0
1622644050000|2021-06-02 14:27:30|5111.25|5111.25|5111.25|5111.25|5111.94|5111.94|5111.25|5111.25|0
1622644060000|2021-06-02 14:27:40|5111.03|5111.03|5111.7|5111.7|5111.7|5111.7|5110.29|5110.29|0
1622644070000|2021-06-02 14:27:50|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|5111.47|0
1622644080000|2021-06-02 14:28:00|5111.25|5111.25|5113.05|5113.05|5113.05|5113.05|5111.25|5111.25|0
1622644090000|2021-06-02 14:28:10|5113.27|5113.27|5112.33|5112.33|5113.27|5113.27|5112.33|5112.33|0
1622644100000|2021-06-02 14:28:20|5111.9|5111.9|5111.9|5111.9|5112.12|5112.12|5111.61|5111.61|0
1622644110000|2021-06-02 14:28:30|5112.14|5112.14|5112.21|5112.21|5112.43|5112.43|5112.14|5112.14|0
1622644130000|2021-06-02 14:28:50|5111.25|5111.25|5111.37|5111.37|5111.73|5111.73|5110.87|5110.87|0
1622644140000|2021-06-02 14:29:00|5111.13|5111.13|5110.34|5110.34|5111.13|5111.13|5110.12|5110.12|0
1622644150000|2021-06-02 14:29:10|5110.58|5110.58|5112.33|5112.33|5112.33|5112.33|5110.58|5110.58|0
1622644160000|2021-06-02 14:29:20|5112.62|5112.62|5112.89|5112.89|5112.89|5112.89|5112.43|5112.43|0
1622644170000|2021-06-02 14:29:30|5113.18|5113.18|5113.18|5113.18|5113.18|5113.18|5113.18|5113.18|0
1622644180000|2021-06-02 14:29:40|5113.2|5113.2|5114.36|5114.36|5114.36|5114.36|5113.2|5113.2|0
1622644190000|2021-06-02 14:29:50|5114.6|5114.6|5114.55|5114.55|5114.6|5114.6|5114.31|5114.31|0
1622644200000|2021-06-02 14:30:00|5114.77|5114.77|5118.03|5118.03|5118.06|5118.06|5114.77|5114.77|0
1622644210000|2021-06-02 14:30:10|5117.59|5117.59|5117.07|5117.07|5117.59|5117.59|5117.07|5117.07|0
1622644220000|2021-06-02 14:30:20|5117.36|5117.36|5117.59|5117.59|5117.64|5117.64|5117.07|5117.07|0
1622644230000|2021-06-02 14:30:30|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|0
1622644240000|2021-06-02 14:30:40|5117.59|5117.59|5116.59|5116.59|5117.59|5117.59|5116.59|5116.59|0
1622644250000|2021-06-02 14:30:50|5116.3|5116.3|5117|5117|5117|5117|5116.3|5116.3|0
1622644260000|2021-06-02 14:31:00|5116.76|5116.76|5117.31|5117.31|5118.51|5118.51|5116.76|5116.76|0
1622644270000|2021-06-02 14:31:10|5117.6|5117.6|5119.07|5119.07|5120.22|5120.22|5117.6|5117.6|0
1622644280000|2021-06-02 14:31:20|5118.83|5118.83|5117.11|5117.11|5118.83|5118.83|5117.11|5117.11|0
1622644290000|2021-06-02 14:31:30|5116.87|5116.87|5116.63|5116.63|5116.87|5116.87|5116.63|5116.63|0
1622644300000|2021-06-02 14:31:40|5116.34|5116.34|5115.08|5115.08|5116.34|5116.34|5115.08|5115.08|0
1622644310000|2021-06-02 14:31:50|5114.84|5114.84|5114.41|5114.41|5114.84|5114.84|5114.41|5114.41|0
1622644320000|2021-06-02 14:32:00|5113.83|5113.83|5112.56|5112.56|5113.83|5113.83|5112.56|5112.56|0
1622644330000|2021-06-02 14:32:10|5112.78|5112.78|5113.34|5113.34|5113.36|5113.36|5112.78|5112.78|0
1622644340000|2021-06-02 14:32:20|5113.05|5113.05|5111.52|5111.52|5113.05|5113.05|5111.52|5111.52|0
1622644350000|2021-06-02 14:32:30|5111.76|5111.76|5111.78|5111.78|5111.78|5111.78|5111.51|5111.51|0
1622644360000|2021-06-02 14:32:40|5111.49|5111.49|5111.03|5111.03|5111.49|5111.49|5111.03|5111.03|0
1622644370000|2021-06-02 14:32:50|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|5110.82|0
1622644380000|2021-06-02 14:33:00|5110.58|5110.58|5110.34|5110.34|5110.58|5110.58|5110.05|5110.05|0
1622644390000|2021-06-02 14:33:10|5110.63|5110.63|5111.85|5111.85|5111.85|5111.85|5110.63|5110.63|0
1622644400000|2021-06-02 14:33:20|5112.09|5112.09|5113.84|5113.84|5114.4|5114.4|5112.09|5112.09|0
1622644410000|2021-06-02 14:33:30|5112.98|5112.98|5111.98|5111.98|5113.01|5113.01|5111.74|5111.74|0
1622644420000|2021-06-02 14:33:40|5112.2|5112.2|5111.96|5111.96|5112.44|5112.44|5111.96|5111.96|0
1622644430000|2021-06-02 14:33:50|5113.45|5113.45|5113.74|5113.74|5113.74|5113.74|5113.45|5113.45|0
1622644440000|2021-06-02 14:34:00|5113.28|5113.28|5112.99|5112.99|5113.28|5113.28|5112.78|5112.78|0
1622644450000|2021-06-02 14:34:10|5112.78|5112.78|5110.43|5110.43|5112.78|5112.78|5110.43|5110.43|0
1622644460000|2021-06-02 14:34:20|5110.21|5110.21|5109.92|5109.92|5110.21|5110.21|5109.4|5109.4|0
1622644470000|2021-06-02 14:34:30|5110.21|5110.21|5109.67|5109.67|5110.21|5110.21|5109.67|5109.67|0
1622644480000|2021-06-02 14:34:40|5109.43|5109.43|5109.1|5109.1|5109.43|5109.43|5109.1|5109.1|0
1622644490000|2021-06-02 14:34:50|5108.81|5108.81|5108.82|5108.82|5109.05|5109.05|5108.81|5108.81|0
1622644500000|2021-06-02 14:35:00|5108.34|5108.34|5106.78|5106.78|5108.34|5108.34|5106.78|5106.78|0
1622644510000|2021-06-02 14:35:10|5107.07|5107.07|5104.72|5104.72|5107.07|5107.07|5104.72|5104.72|0
1622644520000|2021-06-02 14:35:20|5104.12|5104.12|5104.41|5104.41|5104.41|5104.41|5104.12|5104.12|0
1622644530000|2021-06-02 14:35:30|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|5104.21|0
1622644540000|2021-06-02 14:35:40|5104.14|5104.14|5103.92|5103.92|5104.17|5104.17|5103.92|5103.92|0
1622644550000|2021-06-02 14:35:50|5104.2|5104.2|5103.92|5103.92|5104.2|5104.2|5103.92|5103.92|0
1622644560000|2021-06-02 14:36:00|5103.63|5103.63|5105.4|5105.4|5105.4|5105.4|5103.41|5103.41|0
1622644570000|2021-06-02 14:36:10|5105.11|5105.11|5105.4|5105.4|5105.4|5105.4|5105.11|5105.11|0
1622644580000|2021-06-02 14:36:20|5105.62|5105.62|5106.18|5106.18|5106.47|5106.47|5105.6|5105.6|0
1622644590000|2021-06-02 14:36:30|5106.42|5106.42|5106.18|5106.18|5106.64|5106.64|5106.18|5106.18|0
1622644600000|2021-06-02 14:36:40|5106.17|5106.17|5105.47|5105.47|5106.17|5106.17|5105.47|5105.47|0
1622644620000|2021-06-02 14:37:00|5104.89|5104.89|5104.6|5104.6|5104.89|5104.89|5104.6|5104.6|0
1622644630000|2021-06-02 14:37:10|5104.84|5104.84|5106.72|5106.72|5106.95|5106.95|5104.84|5104.84|0
1622644640000|2021-06-02 14:37:20|5107.01|5107.01|5107.6|5107.6|5107.6|5107.6|5107.01|5107.01|0
1622644650000|2021-06-02 14:37:30|5107.31|5107.31|5106.8|5106.8|5107.31|5107.31|5106.59|5106.59|0
1622644670000|2021-06-02 14:37:50|5107.96|5107.96|5107.62|5107.62|5107.96|5107.96|5107.38|5107.38|0
1622644680000|2021-06-02 14:38:00|5108.51|5108.51|5108.39|5108.39|5108.72|5108.72|5108.05|5108.05|0
1622644690000|2021-06-02 14:38:10|5108.63|5108.63|5108.63|5108.63|5108.87|5108.87|5108.63|5108.63|0
1622644700000|2021-06-02 14:38:20|5108.1|5108.1|5107.6|5107.6|5108.1|5108.1|5107.36|5107.36|0
1622644710000|2021-06-02 14:38:30|5107.58|5107.58|5107.57|5107.57|5107.58|5107.58|5107.57|5107.57|0
1622644720000|2021-06-02 14:38:40|5107.86|5107.86|5108.11|5108.11|5108.78|5108.78|5107.86|5107.86|0
1622644730000|2021-06-02 14:38:50|5107.82|5107.82|5107.29|5107.29|5107.82|5107.82|5107.29|5107.29|0
1622644740000|2021-06-02 14:39:00|5107.08|5107.08|5106.83|5106.83|5107.58|5107.58|5106.83|5106.83|0
1622644750000|2021-06-02 14:39:10|5107.05|5107.05|5106.81|5106.81|5107.05|5107.05|5106.81|5106.81|0
1622644760000|2021-06-02 14:39:20|5107.63|5107.63|5107.57|5107.57|5107.63|5107.63|5107.56|5107.56|0
1622644770000|2021-06-02 14:39:30|5108.03|5108.03|5108.03|5108.03|5108.03|5108.03|5108.03|5108.03|0
1622644790000|2021-06-02 14:39:50|5108.79|5108.79|5110.93|5110.93|5110.95|5110.95|5108.79|5108.79|0
1622644800000|2021-06-02 14:40:00|5110.92|5110.92|5110.97|5110.97|5110.97|5110.97|5110.72|5110.72|0
1622644810000|2021-06-02 14:40:10|5111.84|5111.84|5111.64|5111.64|5112.08|5112.08|5111.21|5111.21|0
1622644820000|2021-06-02 14:40:20|5111.65|5111.65|5111.67|5111.67|5111.67|5111.67|5111.65|5111.65|0
1622644830000|2021-06-02 14:40:30|5111.69|5111.69|5110.74|5110.74|5111.69|5111.69|5110.74|5110.74|0
1622644840000|2021-06-02 14:40:40|5110.72|5110.72|5110.78|5110.78|5110.78|5110.78|5110.24|5110.24|0
1622644860000|2021-06-02 14:41:00|5110.56|5110.56|5110.46|5110.46|5110.56|5110.56|5110.24|5110.24|0
1622644880000|2021-06-02 14:41:20|5110.42|5110.42|5108.89|5108.89|5110.42|5110.42|5108.89|5108.89|0
1622644890000|2021-06-02 14:41:30|5109.66|5109.66|5109.95|5109.95|5109.95|5109.95|5109.66|5109.66|0
1622644900000|2021-06-02 14:41:40|5110.53|5110.53|5110.53|5110.53|5110.53|5110.53|5110.53|5110.53|0
1622644910000|2021-06-02 14:41:50|5110.82|5110.82|5111.2|5111.2|5111.25|5111.25|5110.82|5110.82|0
1622644930000|2021-06-02 14:42:10|5111.49|5111.49|5112.36|5112.36|5112.64|5112.64|5111.49|5111.49|0
1622644940000|2021-06-02 14:42:20|5112.39|5112.39|5112.42|5112.42|5112.42|5112.42|5112.39|5112.39|0
1622644950000|2021-06-02 14:42:30|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|5112.13|0
1622644960000|2021-06-02 14:42:40|5112.12|5112.12|5111.4|5111.4|5112.12|5112.12|5111.4|5111.4|0
1622644980000|2021-06-02 14:43:00|5111.44|5111.44|5111.14|5111.14|5111.44|5111.44|5111.14|5111.14|0
1622644990000|2021-06-02 14:43:10|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|5111.4|0
1622645000000|2021-06-02 14:43:20|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|5111.62|0
1622645010000|2021-06-02 14:43:30|5112.14|5112.14|5112.36|5112.36|5112.36|5112.36|5112.14|5112.14|0
1622645040000|2021-06-02 14:44:00|5112.65|5112.65|5113.57|5113.57|5113.57|5113.57|5112.65|5112.65|0
1622645050000|2021-06-02 14:44:10|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|5113.59|0
1622645060000|2021-06-02 14:44:20|5113.35|5113.35|5112.85|5112.85|5113.59|5113.59|5112.85|5112.85|0
1622645070000|2021-06-02 14:44:30|5112.83|5112.83|5113.33|5113.33|5113.33|5113.33|5112.83|5112.83|0
1622645080000|2021-06-02 14:44:40|5113.37|5113.37|5113.9|5113.9|5113.9|5113.9|5113.37|5113.37|0
1622645090000|2021-06-02 14:44:50|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|0
1622645100000|2021-06-02 14:45:00|5114.17|5114.17|5113.91|5113.91|5114.41|5114.41|5113.91|5113.91|0
1622645110000|2021-06-02 14:45:10|5114.12|5114.12|5113.83|5113.83|5114.12|5114.12|5113.83|5113.83|0
1622645120000|2021-06-02 14:45:20|5113.33|5113.33|5113.54|5113.54|5113.54|5113.54|5112.66|5112.66|0
1622645130000|2021-06-02 14:45:30|5113.57|5113.57|5113.89|5113.89|5113.89|5113.89|5113.57|5113.57|0
1622645140000|2021-06-02 14:45:40|5113.92|5113.92|5113.9|5113.9|5113.92|5113.92|5113.9|5113.9|0
1622645150000|2021-06-02 14:45:50|5113.69|5113.69|5113.29|5113.29|5113.75|5113.75|5113.29|5113.29|0
1622645160000|2021-06-02 14:46:00|5113.28|5113.28|5113.47|5113.47|5113.75|5113.75|5113.28|5113.28|0
1622645170000|2021-06-02 14:46:10|5113.18|5113.18|5113.18|5113.18|5113.18|5113.18|5113.18|5113.18|0
1622645180000|2021-06-02 14:46:20|5113.14|5113.14|5112.13|5112.13|5113.14|5113.14|5112.13|5112.13|0
1622645190000|2021-06-02 14:46:30|5111.7|5111.7|5109.92|5109.92|5111.7|5111.7|5109.92|5109.92|0
1622645200000|2021-06-02 14:46:40|5109.27|5109.27|5108.35|5108.35|5109.27|5109.27|5108.35|5108.35|0
1622645210000|2021-06-02 14:46:50|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|0
1622645220000|2021-06-02 14:47:00|5107.63|5107.63|5106.21|5106.21|5107.63|5107.63|5105.92|5105.92|0
1622645230000|2021-06-02 14:47:10|5105.92|5105.92|5106.45|5106.45|5106.45|5106.45|5105.92|5105.92|0
1622645240000|2021-06-02 14:47:20|5107.03|5107.03|5107.71|5107.71|5107.71|5107.71|5107.03|5107.03|0
1622645250000|2021-06-02 14:47:30|5107.06|5107.06|5106.4|5106.4|5107.06|5107.06|5105.82|5105.82|0
1622645270000|2021-06-02 14:47:50|5106.39|5106.39|5104.95|5104.95|5106.39|5106.39|5104.95|5104.95|0
1622645280000|2021-06-02 14:48:00|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|0
1622645290000|2021-06-02 14:48:10|5103.85|5103.85|5103.64|5103.64|5103.85|5103.85|5103.56|5103.56|0
1622645300000|2021-06-02 14:48:20|5104.34|5104.34|5104.29|5104.29|5104.34|5104.34|5104.05|5104.05|0
1622645310000|2021-06-02 14:48:30|5104.27|5104.27|5104.71|5104.71|5104.71|5104.71|5104.27|5104.27|0
1622645320000|2021-06-02 14:48:40|5104.42|5104.42|5103.75|5103.75|5104.42|5104.42|5103.75|5103.75|0
1622645330000|2021-06-02 14:48:50|5103.53|5103.53|5102.5|5102.5|5103.53|5103.53|5102.45|5102.45|0
1622645340000|2021-06-02 14:49:00|5102.71|5102.71|5102.47|5102.47|5102.71|5102.71|5102.47|5102.47|0
1622645360000|2021-06-02 14:49:20|5102.76|5102.76|5104.49|5104.49|5104.49|5104.49|5102.76|5102.76|0
1622645390000|2021-06-02 14:49:50|5104.56|5104.56|5105.04|5105.04|5105.04|5105.04|5104.56|5104.56|0
1622645400000|2021-06-02 14:50:00|5105.26|5105.26|5105.63|5105.63|5106.04|5106.04|5105.26|5105.26|0
1622645410000|2021-06-02 14:50:10|5105.34|5105.34|5105.1|5105.1|5105.34|5105.34|5105.1|5105.1|0
1622645420000|2021-06-02 14:50:20|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|5105.39|0
1622645430000|2021-06-02 14:50:30|5105.42|5105.42|5105.46|5105.46|5105.46|5105.46|5105.42|5105.42|0
1622645440000|2021-06-02 14:50:40|5105.48|5105.48|5106.07|5106.07|5106.07|5106.07|5105.48|5105.48|0
1622645450000|2021-06-02 14:50:50|5106.35|5106.35|5106.81|5106.81|5106.81|5106.81|5106.07|5106.07|0
1622645460000|2021-06-02 14:51:00|5107.24|5107.24|5108.11|5108.11|5108.11|5108.11|5107.03|5107.03|0
1622645470000|2021-06-02 14:51:10|5107.35|5107.35|5107.93|5107.93|5107.93|5107.93|5107.35|5107.35|0
1622645480000|2021-06-02 14:51:20|5108.14|5108.14|5107.64|5107.64|5108.14|5108.14|5107.64|5107.64|0
1622645490000|2021-06-02 14:51:30|5107.6|5107.6|5107.81|5107.81|5107.81|5107.81|5107.6|5107.6|0
1622645500000|2021-06-02 14:51:40|5107.38|5107.38|5107.38|5107.38|5107.6|5107.6|5107.38|5107.38|0
1622645510000|2021-06-02 14:51:50|5106.51|5106.51|5107.6|5107.6|5107.6|5107.6|5106.51|5106.51|0
1622645520000|2021-06-02 14:52:00|5107.38|5107.38|5108.24|5108.24|5108.24|5108.24|5107.09|5107.09|0
1622645530000|2021-06-02 14:52:10|5107.76|5107.76|5107.33|5107.33|5107.76|5107.76|5107.04|5107.04|0
1622645540000|2021-06-02 14:52:20|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|5106.75|0
1622645550000|2021-06-02 14:52:30|5106.54|5106.54|5105.48|5105.48|5106.54|5106.54|5105.48|5105.48|0
1622645560000|2021-06-02 14:52:40|5106.51|5106.51|5106.27|5106.27|5106.51|5106.51|5106.27|5106.27|0
1622645580000|2021-06-02 14:53:00|5105.84|5105.84|5105.55|5105.55|5105.84|5105.84|5103.77|5103.77|0
1622645590000|2021-06-02 14:53:10|5105.76|5105.76|5106.46|5106.46|5106.46|5106.46|5105.76|5105.76|0
1622645600000|2021-06-02 14:53:20|5106.22|5106.22|5106.51|5106.51|5106.51|5106.51|5106.22|5106.22|0
1622645610000|2021-06-02 14:53:30|5106.29|5106.29|5106.96|5106.96|5106.96|5106.96|5106.29|5106.29|0
1622645620000|2021-06-02 14:53:40|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|5107.18|0
1622645640000|2021-06-02 14:54:00|5107.47|5107.47|5108.69|5108.69|5108.69|5108.69|5107.47|5107.47|0
1622645650000|2021-06-02 14:54:10|5108.79|5108.79|5109.12|5109.12|5109.12|5109.12|5108.79|5108.79|0
1622645660000|2021-06-02 14:54:20|5109.13|5109.13|5109.14|5109.14|5109.43|5109.43|5109.13|5109.13|0
1622645670000|2021-06-02 14:54:30|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|5109.43|0
1622645680000|2021-06-02 14:54:40|5109.72|5109.72|5112.22|5112.22|5112.22|5112.22|5109.72|5109.72|0
1622645690000|2021-06-02 14:54:50|5112.79|5112.79|5112.02|5112.02|5112.82|5112.82|5112.02|5112.02|0
1622645710000|2021-06-02 14:55:10|5111.73|5111.73|5111.52|5111.52|5111.73|5111.73|5111.52|5111.52|0
1622645720000|2021-06-02 14:55:20|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|5111.73|0
1622645730000|2021-06-02 14:55:30|5111.97|5111.97|5111.97|5111.97|5111.97|5111.97|5111.68|5111.68|0
1622645740000|2021-06-02 14:55:40|5112.26|5112.26|5112.26|5112.26|5112.26|5112.26|5112.26|5112.26|0
1622645750000|2021-06-02 14:55:50|5112.96|5112.96|5113.03|5113.03|5113.03|5113.03|5112.96|5112.96|0
1622645760000|2021-06-02 14:56:00|5112.79|5112.79|5112.79|5112.79|5112.79|5112.79|5112.79|5112.79|0
1622645770000|2021-06-02 14:56:10|5112.5|5112.5|5112.21|5112.21|5112.5|5112.5|5112.21|5112.21|0
1622645780000|2021-06-02 14:56:20|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|5112.5|0
1622645790000|2021-06-02 14:56:30|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|0
1622645800000|2021-06-02 14:56:40|5113.22|5113.22|5113.01|5113.01|5113.22|5113.22|5113.01|5113.01|0
1622645810000|2021-06-02 14:56:50|5112.72|5112.72|5112.57|5112.57|5112.72|5112.72|5112|5112|0
1622645820000|2021-06-02 14:57:00|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|0
1622645830000|2021-06-02 14:57:10|5113.15|5113.15|5113.44|5113.44|5113.44|5113.44|5112.86|5112.86|0
1622645840000|2021-06-02 14:57:20|5113.45|5113.45|5112.33|5112.33|5113.45|5113.45|5112.33|5112.33|0
1622645850000|2021-06-02 14:57:30|5112.55|5112.55|5114.21|5114.21|5114.21|5114.21|5112.55|5112.55|0
1622645860000|2021-06-02 14:57:40|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|0
1622645870000|2021-06-02 14:57:50|5113.7|5113.7|5113.17|5113.17|5113.7|5113.7|5113.17|5113.17|0
1622645890000|2021-06-02 14:58:10|5113.16|5113.16|5112.58|5112.58|5113.16|5113.16|5112.58|5112.58|0
1622645900000|2021-06-02 14:58:20|5113.16|5113.16|5112.4|5112.4|5113.16|5113.16|5112.36|5112.36|0
1622645910000|2021-06-02 14:58:30|5112.18|5112.18|5112.18|5112.18|5112.18|5112.18|5112.18|5112.18|0
1622645920000|2021-06-02 14:58:40|5112.17|5112.17|5112.16|5112.16|5112.17|5112.17|5112.16|5112.16|0
1622645930000|2021-06-02 14:58:50|5111.92|5111.92|5112.5|5112.5|5112.5|5112.5|5111.92|5111.92|0
1622645940000|2021-06-02 14:59:00|5112.21|5112.21|5112.78|5112.78|5112.78|5112.78|5112.21|5112.21|0
1622645950000|2021-06-02 14:59:10|5113.65|5113.65|5114.25|5114.25|5114.25|5114.25|5113.43|5113.43|0
1622645960000|2021-06-02 14:59:20|5114.01|5114.01|5113.43|5113.43|5114.01|5114.01|5113.43|5113.43|0
1622645970000|2021-06-02 14:59:30|5113.22|5113.22|5113.17|5113.17|5113.22|5113.22|5112.91|5112.91|0
1622645980000|2021-06-02 14:59:40|5113.16|5113.16|5113.44|5113.44|5113.44|5113.44|5113.16|5113.16|0
1622645990000|2021-06-02 14:59:50|5114.02|5114.02|5113.71|5113.71|5114.02|5114.02|5113.45|5113.45|0
1622646000000|2021-06-02 15:00:00|5113.25|5113.25|5109.47|5109.47|5114.38|5114.38|5109.24|5109.24|0
1622646010000|2021-06-02 15:00:10|5109.76|5109.76|5108.01|5108.01|5110.53|5110.53|5108.01|5108.01|0
1622646020000|2021-06-02 15:00:20|5107.72|5107.72|5106.51|5106.51|5107.72|5107.72|5105.26|5105.26|0
1622646030000|2021-06-02 15:00:30|5106.8|5106.8|5106.18|5106.18|5107.47|5107.47|5106.18|5106.18|0
1622646040000|2021-06-02 15:00:40|5105.89|5105.89|5105.89|5105.89|5105.89|5105.89|5105.89|5105.89|0
1622646050000|2021-06-02 15:00:50|5105.37|5105.37|5105.58|5105.58|5105.58|5105.58|5105.35|5105.35|0
1622646060000|2021-06-02 15:01:00|5105.87|5105.87|5106.91|5106.91|5106.91|5106.91|5105.87|5105.87|0
1622646070000|2021-06-02 15:01:10|5108.06|5108.06|5109.52|5109.52|5109.52|5109.52|5108.06|5108.06|0
1622646080000|2021-06-02 15:01:20|5109.28|5109.28|5108.83|5108.83|5109.28|5109.28|5108.54|5108.54|0
1622646090000|2021-06-02 15:01:30|5108.61|5108.61|5108.03|5108.03|5108.61|5108.61|5108.03|5108.03|0
1622646100000|2021-06-02 15:01:40|5108.27|5108.27|5108.99|5108.99|5109.28|5109.28|5108.27|5108.27|0
1622646110000|2021-06-02 15:01:50|5108.75|5108.75|5108.32|5108.32|5108.75|5108.75|5108.03|5108.03|0
1622646120000|2021-06-02 15:02:00|5108.08|5108.08|5106.83|5106.83|5108.08|5108.08|5106.83|5106.83|0
1622646130000|2021-06-02 15:02:10|5107.05|5107.05|5107.79|5107.79|5107.79|5107.79|5107.05|5107.05|0
1622646140000|2021-06-02 15:02:20|5107.75|5107.75|5107.44|5107.44|5107.75|5107.75|5107.44|5107.44|0
1622646150000|2021-06-02 15:02:30|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|0
1622646160000|2021-06-02 15:02:40|5107.19|5107.19|5107.72|5107.72|5107.72|5107.72|5107.19|5107.19|0
1622646170000|2021-06-02 15:02:50|5107.74|5107.74|5108.81|5108.81|5108.81|5108.81|5107.74|5107.74|0
1622646180000|2021-06-02 15:03:00|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|0
1622646190000|2021-06-02 15:03:10|5109.11|5109.11|5108.66|5108.66|5109.4|5109.4|5108.66|5108.66|0
1622646200000|2021-06-02 15:03:20|5108.38|5108.38|5110.37|5110.37|5110.66|5110.66|5108.38|5108.38|0
1622646210000|2021-06-02 15:03:30|5110.4|5110.4|5108.67|5108.67|5110.4|5110.4|5108.67|5108.67|0
1622646220000|2021-06-02 15:03:40|5108.91|5108.91|5109.34|5109.34|5109.63|5109.63|5108.91|5108.91|0
1622646240000|2021-06-02 15:04:00|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|5109.1|0
1622646250000|2021-06-02 15:04:10|5108.81|5108.81|5108.16|5108.16|5108.81|5108.81|5108.14|5108.14|0
1622646260000|2021-06-02 15:04:20|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|5107.87|0
1622646270000|2021-06-02 15:04:30|5107.58|5107.58|5107.34|5107.34|5107.58|5107.58|5107.34|5107.34|0
1622646280000|2021-06-02 15:04:40|5107.12|5107.12|5107.34|5107.34|5107.34|5107.34|5107.12|5107.12|0
1622646290000|2021-06-02 15:04:50|5107.63|5107.63|5107.87|5107.87|5107.87|5107.87|5107.63|5107.63|0
1622646300000|2021-06-02 15:05:00|5107.29|5107.29|5106.83|5106.83|5107.29|5107.29|5106.83|5106.83|0
1622646310000|2021-06-02 15:05:10|5107.63|5107.63|5108.18|5108.18|5108.18|5108.18|5107.63|5107.63|0
1622646330000|2021-06-02 15:05:30|5108.47|5108.47|5108.27|5108.27|5108.48|5108.48|5108.27|5108.27|0
1622646340000|2021-06-02 15:05:40|5108.28|5108.28|5107.82|5107.82|5108.3|5108.3|5107.82|5107.82|0
1622646350000|2021-06-02 15:05:50|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|5107.6|0
1622646360000|2021-06-02 15:06:00|5106.86|5106.86|5106.28|5106.28|5106.86|5106.86|5106.28|5106.28|0
1622646370000|2021-06-02 15:06:10|5106.86|5106.86|5107.15|5107.15|5107.15|5107.15|5106.86|5106.86|0
1622646380000|2021-06-02 15:06:20|5107.14|5107.14|5106.67|5106.67|5107.14|5107.14|5106.59|5106.59|0
1622646390000|2021-06-02 15:06:30|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|0
1622646400000|2021-06-02 15:06:40|5106.67|5106.67|5107.67|5107.67|5107.67|5107.67|5106.67|5106.67|0
1622646410000|2021-06-02 15:06:50|5108.7|5108.7|5108.65|5108.65|5108.7|5108.7|5108.63|5108.63|0
1622646420000|2021-06-02 15:07:00|5108.43|5108.43|5107.38|5107.38|5108.43|5108.43|5107.38|5107.38|0
1622646440000|2021-06-02 15:07:20|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|0
1622646450000|2021-06-02 15:07:30|5107.43|5107.43|5107.45|5107.45|5107.45|5107.45|5106.94|5106.94|0
1622646460000|2021-06-02 15:07:40|5107.47|5107.47|5107.49|5107.49|5107.49|5107.49|5107.47|5107.47|0
1622646470000|2021-06-02 15:07:50|5107.53|5107.53|5107.38|5107.38|5107.58|5107.58|5107.36|5107.36|0
1622646480000|2021-06-02 15:08:00|5107.14|5107.14|5106.14|5106.14|5107.14|5107.14|5106.14|5106.14|0
1622646490000|2021-06-02 15:08:10|5106.43|5106.43|5106.9|5106.9|5106.9|5106.9|5106.43|5106.43|0
1622646500000|2021-06-02 15:08:20|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|0
1622646520000|2021-06-02 15:08:40|5107.43|5107.43|5107.45|5107.45|5107.45|5107.45|5107.43|5107.43|0
1622646530000|2021-06-02 15:08:50|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|5107.46|0
1622646540000|2021-06-02 15:09:00|5107.17|5107.17|5106.88|5106.88|5107.17|5107.17|5106.88|5106.88|0
1622646560000|2021-06-02 15:09:20|5106.64|5106.64|5106.88|5106.88|5106.88|5106.88|5106.64|5106.64|0
1622646580000|2021-06-02 15:09:40|5106.64|5106.64|5106.62|5106.62|5106.64|5106.64|5106.62|5106.62|0
1622646590000|2021-06-02 15:09:50|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|5107.14|0
1622646600000|2021-06-02 15:10:00|5107.6|5107.6|5108.18|5108.18|5108.18|5108.18|5107.6|5107.6|0
1622646610000|2021-06-02 15:10:10|5108.42|5108.42|5108.99|5108.99|5108.99|5108.99|5108.42|5108.42|0
1622646620000|2021-06-02 15:10:20|5109.07|5109.07|5108.54|5108.54|5109.11|5109.11|5108.54|5108.54|0
1622646630000|2021-06-02 15:10:30|5107.67|5107.67|5108.26|5108.26|5108.26|5108.26|5107.67|5107.67|0
1622646640000|2021-06-02 15:10:40|5108.02|5108.02|5108.02|5108.02|5108.02|5108.02|5108.02|5108.02|0
1622646650000|2021-06-02 15:10:50|5108.31|5108.31|5109.35|5109.35|5109.35|5109.35|5108.31|5108.31|0
1622646660000|2021-06-02 15:11:00|5109.82|5109.82|5109.06|5109.06|5109.82|5109.82|5109.06|5109.06|0
1622646670000|2021-06-02 15:11:10|5109.3|5109.3|5108.76|5108.76|5109.3|5109.3|5108.72|5108.72|0
1622646680000|2021-06-02 15:11:20|5108.47|5108.47|5108.76|5108.76|5108.76|5108.76|5108.47|5108.47|0
1622646690000|2021-06-02 15:11:30|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|5108.52|0
1622646700000|2021-06-02 15:11:40|5108.76|5108.76|5108.77|5108.77|5109.01|5109.01|5108.52|5108.52|0
1622646710000|2021-06-02 15:11:50|5108.53|5108.53|5108.28|5108.28|5108.53|5108.53|5108.28|5108.28|0
1622646720000|2021-06-02 15:12:00|5108.57|5108.57|5108.54|5108.54|5108.9|5108.9|5108.54|5108.54|0
1622646730000|2021-06-02 15:12:10|5108.25|5108.25|5108.54|5108.54|5108.54|5108.54|5108.25|5108.25|0
1622646740000|2021-06-02 15:12:20|5108.78|5108.78|5109.6|5109.6|5109.6|5109.6|5108.78|5108.78|0
1622646750000|2021-06-02 15:12:30|5109.63|5109.63|5109.34|5109.34|5109.93|5109.93|5109.34|5109.34|0
1622646770000|2021-06-02 15:12:50|5109.1|5109.1|5109.12|5109.12|5109.12|5109.12|5109.1|5109.1|0
1622646780000|2021-06-02 15:13:00|5109.1|5109.1|5109.5|5109.5|5109.5|5109.5|5109.05|5109.05|0
1622646790000|2021-06-02 15:13:10|5109.79|5109.79|5111.11|5111.11|5111.11|5111.11|5109.79|5109.79|0
1622646800000|2021-06-02 15:13:20|5110.87|5110.87|5110.3|5110.3|5110.87|5110.87|5110.3|5110.3|0
1622646810000|2021-06-02 15:13:30|5110.87|5110.87|5110.37|5110.37|5110.87|5110.87|5110.37|5110.37|0
1622646840000|2021-06-02 15:14:00|5110.43|5110.43|5110.43|5110.43|5110.43|5110.43|5110.14|5110.14|0
1622646850000|2021-06-02 15:14:10|5110.64|5110.64|5112.08|5112.08|5112.08|5112.08|5110.64|5110.64|0
1622646860000|2021-06-02 15:14:20|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|5111.84|0
1622646870000|2021-06-02 15:14:30|5111.55|5111.55|5111.27|5111.27|5111.55|5111.55|5111.27|5111.27|0
1622646880000|2021-06-02 15:14:40|5111.3|5111.3|5111.59|5111.59|5111.59|5111.59|5111.3|5111.3|0
1622646890000|2021-06-02 15:14:50|5111.3|5111.3|5111.38|5111.38|5111.38|5111.38|5111.3|5111.3|0
1622646900000|2021-06-02 15:15:00|5112.77|5112.77|5112.94|5112.94|5112.94|5112.94|5112.48|5112.48|0
1622646910000|2021-06-02 15:15:10|5112.7|5112.7|5112.65|5112.65|5112.7|5112.7|5112.41|5112.41|0
1622646920000|2021-06-02 15:15:20|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|5112.86|0
1622646940000|2021-06-02 15:15:40|5113.38|5113.38|5113.4|5113.4|5113.69|5113.69|5113.38|5113.38|0
1622646950000|2021-06-02 15:15:50|5113.62|5113.62|5113.81|5113.81|5114.1|5114.1|5113.62|5113.62|0
1622646960000|2021-06-02 15:16:00|5114.02|5114.02|5114.04|5114.04|5114.33|5114.33|5113.47|5113.47|0
1622646970000|2021-06-02 15:16:10|5114.33|5114.33|5113.78|5113.78|5114.65|5114.65|5113.75|5113.75|0
1622646980000|2021-06-02 15:16:20|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|5113.57|0
1622646990000|2021-06-02 15:16:30|5114.14|5114.14|5114.96|5114.96|5114.96|5114.96|5114.14|5114.14|0
1622647000000|2021-06-02 15:16:40|5114.72|5114.72|5114.99|5114.99|5114.99|5114.99|5114.7|5114.7|0
1622647010000|2021-06-02 15:16:50|5114.7|5114.7|5114.94|5114.94|5115.23|5115.23|5114.41|5114.41|0
1622647020000|2021-06-02 15:17:00|5114.73|5114.73|5114.15|5114.15|5114.73|5114.73|5114.15|5114.15|0
1622647030000|2021-06-02 15:17:10|5114.16|5114.16|5113.49|5113.49|5114.45|5114.45|5113.47|5113.47|0
1622647040000|2021-06-02 15:17:20|5113.2|5113.2|5113.44|5113.44|5113.44|5113.44|5113.2|5113.2|0
1622647050000|2021-06-02 15:17:30|5113.15|5113.15|5113.15|5113.15|5113.15|5113.15|5113.15|5113.15|0
1622647060000|2021-06-02 15:17:40|5112.93|5112.93|5113.15|5113.15|5113.15|5113.15|5112.93|5112.93|0
1622647070000|2021-06-02 15:17:50|5113.44|5113.44|5114.23|5114.23|5114.23|5114.23|5113.44|5113.44|0
1622647080000|2021-06-02 15:18:00|5113.94|5113.94|5115.02|5115.02|5115.47|5115.47|5113.94|5113.94|0
1622647090000|2021-06-02 15:18:10|5114.44|5114.44|5114.49|5114.49|5114.73|5114.73|5114.44|5114.44|0
1622647100000|2021-06-02 15:18:20|5114.45|5114.45|5114.16|5114.16|5114.45|5114.45|5114.16|5114.16|0
1622647110000|2021-06-02 15:18:30|5114.18|5114.18|5113.95|5113.95|5114.18|5114.18|5113.95|5113.95|0
1622647120000|2021-06-02 15:18:40|5114.67|5114.67|5115.84|5115.84|5115.84|5115.84|5114.67|5114.67|0
1622647140000|2021-06-02 15:19:00|5115.86|5115.86|5114.58|5114.58|5115.86|5115.86|5114.3|5114.3|0
1622647150000|2021-06-02 15:19:10|5114.57|5114.57|5115.05|5115.05|5115.05|5115.05|5114.57|5114.57|0
1622647160000|2021-06-02 15:19:20|5114.81|5114.81|5114.79|5114.79|5114.81|5114.81|5114.79|5114.79|0
1622647170000|2021-06-02 15:19:30|5114.22|5114.22|5113.98|5113.98|5114.22|5114.22|5113.98|5113.98|0
1622647180000|2021-06-02 15:19:40|5113.52|5113.52|5114.1|5114.1|5114.1|5114.1|5113.52|5113.52|0
1622647190000|2021-06-02 15:19:50|5113.81|5113.81|5113.81|5113.81|5113.81|5113.81|5113.81|5113.81|0
1622647200000|2021-06-02 15:20:00|5113.77|5113.77|5114.07|5114.07|5114.07|5114.07|5113.77|5113.77|0
1622647210000|2021-06-02 15:20:10|5113.78|5113.78|5113.82|5113.82|5113.82|5113.82|5113.78|5113.78|0
1622647220000|2021-06-02 15:20:20|5114.11|5114.11|5115.36|5115.36|5115.36|5115.36|5114.11|5114.11|0
1622647230000|2021-06-02 15:20:30|5115.65|5115.65|5114.62|5114.62|5115.65|5115.65|5114.62|5114.62|0
1622647240000|2021-06-02 15:20:40|5114.63|5114.63|5114.92|5114.92|5114.92|5114.92|5114.63|5114.63|0
1622647250000|2021-06-02 15:20:50|5114.94|5114.94|5114.01|5114.01|5114.97|5114.97|5114.01|5114.01|0
1622647260000|2021-06-02 15:21:00|5113.81|5113.81|5113.81|5113.81|5113.81|5113.81|5113.81|5113.81|0
1622647270000|2021-06-02 15:21:10|5113.85|5113.85|5113.57|5113.57|5113.85|5113.85|5113.57|5113.57|0
1622647280000|2021-06-02 15:21:20|5113.56|5113.56|5113.73|5113.73|5113.73|5113.73|5113.23|5113.23|0
1622647300000|2021-06-02 15:21:40|5114.02|5114.02|5115.7|5115.7|5115.7|5115.7|5114.02|5114.02|0
1622647320000|2021-06-02 15:22:00|5115.69|5115.69|5115.93|5115.93|5115.93|5115.93|5115.69|5115.69|0
1622647330000|2021-06-02 15:22:10|5116.22|5116.22|5116.16|5116.16|5116.24|5116.24|5115.95|5115.95|0
1622647340000|2021-06-02 15:22:20|5116.67|5116.67|5117.41|5117.41|5117.41|5117.41|5116.67|5116.67|0
1622647350000|2021-06-02 15:22:30|5117.2|5117.2|5116.67|5116.67|5117.2|5117.2|5116.67|5116.67|0
1622647370000|2021-06-02 15:22:50|5116.43|5116.43|5116.41|5116.41|5116.43|5116.43|5116.41|5116.41|0
1622647390000|2021-06-02 15:23:10|5116.65|5116.65|5116.65|5116.65|5116.94|5116.94|5116.65|5116.65|0
1622647400000|2021-06-02 15:23:20|5116.64|5116.64|5117.27|5117.27|5117.8|5117.8|5116.64|5116.64|0
1622647410000|2021-06-02 15:23:30|5117.04|5117.04|5117.04|5117.04|5117.04|5117.04|5116.75|5116.75|0
1622647420000|2021-06-02 15:23:40|5116.82|5116.82|5116.53|5116.53|5117.11|5117.11|5116.53|5116.53|0
1622647440000|2021-06-02 15:24:00|5116.29|5116.29|5115.8|5115.8|5116.29|5116.29|5115.5|5115.5|0
1622647450000|2021-06-02 15:24:10|5115.51|5115.51|5115.29|5115.29|5115.51|5115.51|5115.29|5115.29|0
1622647460000|2021-06-02 15:24:20|5115.58|5115.58|5115.58|5115.58|5115.58|5115.58|5115.58|5115.58|0
1622647470000|2021-06-02 15:24:30|5115.29|5115.29|5114.99|5114.99|5115.29|5115.29|5114.99|5114.99|0
1622647480000|2021-06-02 15:24:40|5115.28|5115.28|5115.04|5115.04|5115.28|5115.28|5115.04|5115.04|0
1622647500000|2021-06-02 15:25:00|5113.88|5113.88|5114.24|5114.24|5114.24|5114.24|5113.88|5113.88|0
1622647510000|2021-06-02 15:25:10|5114|5114|5114.22|5114.22|5114.46|5114.46|5113.14|5113.14|0
1622647520000|2021-06-02 15:25:20|5114.23|5114.23|5114.19|5114.19|5114.23|5114.23|5114.19|5114.19|0
1622647530000|2021-06-02 15:25:30|5113.91|5113.91|5113.91|5113.91|5113.91|5113.91|5113.91|5113.91|0
1622647540000|2021-06-02 15:25:40|5114.19|5114.19|5114.21|5114.21|5114.21|5114.21|5114.19|5114.19|0
1622647550000|2021-06-02 15:25:50|5113.78|5113.78|5114.35|5114.35|5114.35|5114.35|5113.78|5113.78|0
1622647560000|2021-06-02 15:26:00|5114.56|5114.56|5114.56|5114.56|5114.56|5114.56|5114.56|5114.56|0
1622647570000|2021-06-02 15:26:10|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|5114.85|0
1622647580000|2021-06-02 15:26:20|5114.27|5114.27|5114.07|5114.07|5114.27|5114.27|5113.78|5113.78|0
1622647590000|2021-06-02 15:26:30|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|5114.28|0
1622647600000|2021-06-02 15:26:40|5114.57|5114.57|5115.27|5115.27|5115.27|5115.27|5114.57|5114.57|0
1622647610000|2021-06-02 15:26:50|5114.98|5114.98|5114.99|5114.99|5114.99|5114.99|5114.98|5114.98|0
1622647620000|2021-06-02 15:27:00|5114.54|5114.54|5114.9|5114.9|5114.9|5114.9|5114.54|5114.54|0
1622647630000|2021-06-02 15:27:10|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|5115.19|0
1622647640000|2021-06-02 15:27:20|5115.41|5115.41|5115.86|5115.86|5115.86|5115.86|5115.41|5115.41|0
1622647650000|2021-06-02 15:27:30|5115.41|5115.41|5115.41|5115.41|5115.69|5115.69|5115.41|5115.41|0
1622647660000|2021-06-02 15:27:40|5115.19|5115.19|5114.92|5114.92|5115.19|5115.19|5114.9|5114.9|0
1622647670000|2021-06-02 15:27:50|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|5114.68|0
1622647700000|2021-06-02 15:28:20|5114.66|5114.66|5114.37|5114.37|5114.66|5114.66|5114.37|5114.37|0
1622647710000|2021-06-02 15:28:30|5114.13|5114.13|5112.46|5112.46|5114.13|5114.13|5112.42|5112.42|0
1622647720000|2021-06-02 15:28:40|5112.7|5112.7|5113.47|5113.47|5113.47|5113.47|5112.7|5112.7|0
1622647730000|2021-06-02 15:28:50|5113.23|5113.23|5113.02|5113.02|5113.23|5113.23|5113.02|5113.02|0
1622647740000|2021-06-02 15:29:00|5112.78|5112.78|5112.46|5112.46|5112.78|5112.78|5112.41|5112.41|0
1622647750000|2021-06-02 15:29:10|5112.17|5112.17|5112.16|5112.16|5112.17|5112.17|5112.16|5112.16|0
1622647760000|2021-06-02 15:29:20|5111.93|5111.93|5112.91|5112.91|5112.91|5112.91|5111.64|5111.64|0
1622647770000|2021-06-02 15:29:30|5112.69|5112.69|5112.42|5112.42|5112.69|5112.69|5112.38|5112.38|0
1622647780000|2021-06-02 15:29:40|5113.11|5113.11|5113.84|5113.84|5114.34|5114.34|5113.11|5113.11|0
1622647790000|2021-06-02 15:29:50|5114.13|5114.13|5115.57|5115.57|5115.57|5115.57|5113.95|5113.95|0
1622704500000|2021-06-03 07:15:00|5114.86|5114.86|5113.06|5113.06|5114.86|5114.86|5113.06|5113.06|0
1622704510000|2021-06-03 07:15:10|5113.54|5113.54|5113.54|5113.54|5113.82|5113.82|5113.54|5113.54|0
1622704520000|2021-06-03 07:15:20|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|0
1622704530000|2021-06-03 07:15:30|5113.22|5113.22|5111.85|5111.85|5113.22|5113.22|5111.85|5111.85|0
1622704540000|2021-06-03 07:15:40|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|5111.56|0
1622704550000|2021-06-03 07:15:50|5109.5|5109.5|5109.11|5109.11|5109.64|5109.64|5109.06|5109.06|0
1622704560000|2021-06-03 07:16:00|5108.82|5108.82|5109.11|5109.11|5109.11|5109.11|5108.82|5108.82|0
1622704580000|2021-06-03 07:16:20|5108.82|5108.82|5108.54|5108.54|5108.82|5108.82|5108.54|5108.54|0
1622704590000|2021-06-03 07:16:30|5108.82|5108.82|5109.02|5109.02|5109.02|5109.02|5108.3|5108.3|0
1622704600000|2021-06-03 07:16:40|5108.73|5108.73|5108.73|5108.73|5108.73|5108.73|5108.73|5108.73|0
1622704610000|2021-06-03 07:16:50|5109.31|5109.31|5108|5108|5109.31|5109.31|5107.55|5107.55|0
1622704620000|2021-06-03 07:17:00|5108.29|5108.29|5108.57|5108.57|5108.86|5108.86|5108.29|5108.29|0
1622704630000|2021-06-03 07:17:10|5108.86|5108.86|5109.15|5109.15|5109.44|5109.44|5108.57|5108.57|0
1622704640000|2021-06-03 07:17:20|5109.73|5109.73|5113.01|5113.01|5113.01|5113.01|5109.73|5109.73|0
1622704650000|2021-06-03 07:17:30|5112.72|5112.72|5113.01|5113.01|5113.01|5113.01|5112.72|5112.72|0
1622704660000|2021-06-03 07:17:40|5112.72|5112.72|5112.71|5112.71|5113.87|5113.87|5112.71|5112.71|0
1622704670000|2021-06-03 07:17:50|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|5113.29|0
1622704680000|2021-06-03 07:18:00|5112.71|5112.71|5112.71|5112.71|5112.71|5112.71|5112.71|5112.71|0
1622704690000|2021-06-03 07:18:10|5112.43|5112.43|5112.71|5112.71|5112.71|5112.71|5112.43|5112.43|0
1622704700000|2021-06-03 07:18:20|5113.36|5113.36|5114.99|5114.99|5114.99|5114.99|5112.79|5112.79|0
1622704710000|2021-06-03 07:18:30|5115.21|5115.21|5115.99|5115.99|5115.99|5115.99|5115.21|5115.21|0
1622704720000|2021-06-03 07:18:40|5115.52|5115.52|5115.61|5115.61|5116.04|5116.04|5114.94|5114.94|0
1622704730000|2021-06-03 07:18:50|5115.9|5115.9|5117.13|5117.13|5117.13|5117.13|5115.9|5115.9|0
1622704740000|2021-06-03 07:19:00|5117.14|5117.14|5117.56|5117.56|5117.56|5117.56|5117.13|5117.13|0
1622704760000|2021-06-03 07:19:20|5116.98|5116.98|5116.64|5116.64|5117.27|5117.27|5116.19|5116.19|0
1622704770000|2021-06-03 07:19:30|5116.86|5116.86|5117.36|5117.36|5117.36|5117.36|5116.86|5116.86|0
1622704780000|2021-06-03 07:19:40|5117.35|5117.35|5117.34|5117.34|5117.35|5117.35|5117.34|5117.34|0
1622704790000|2021-06-03 07:19:50|5118.29|5118.29|5119.18|5119.18|5119.42|5119.42|5118.29|5118.29|0
1622704800000|2021-06-03 07:20:00|5119.4|5119.4|5119.04|5119.04|5119.87|5119.87|5118.75|5118.75|0
1622704810000|2021-06-03 07:20:10|5117.65|5117.65|5118.37|5118.37|5118.37|5118.37|5117.65|5117.65|0
1622704820000|2021-06-03 07:20:20|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|5118.08|0
1622704830000|2021-06-03 07:20:30|5118.37|5118.37|5119.3|5119.3|5119.3|5119.3|5118.37|5118.37|0
1622704850000|2021-06-03 07:20:50|5121.32|5121.32|5122.37|5122.37|5122.37|5122.37|5121.1|5121.1|0
1622704860000|2021-06-03 07:21:00|5123.09|5123.09|5122.17|5122.17|5123.88|5123.88|5121.59|5121.59|0
1622704870000|2021-06-03 07:21:10|5122.09|5122.09|5122.4|5122.4|5122.4|5122.4|5121.47|5121.47|0
1622704880000|2021-06-03 07:21:20|5122.64|5122.64|5123.65|5123.65|5123.65|5123.65|5122.64|5122.64|0
1622704890000|2021-06-03 07:21:30|5123.19|5123.19|5120.41|5120.41|5123.19|5123.19|5120.41|5120.41|0
1622704900000|2021-06-03 07:21:40|5120.65|5120.65|5121.13|5121.13|5121.13|5121.13|5120.6|5120.6|0
1622704910000|2021-06-03 07:21:50|5120.65|5120.65|5120.33|5120.33|5120.89|5120.89|5120.31|5120.31|0
1622704920000|2021-06-03 07:22:00|5120.29|5120.29|5119.77|5119.77|5120.29|5120.29|5119.77|5119.77|0
1622704930000|2021-06-03 07:22:10|5119.82|5119.82|5118.86|5118.86|5119.82|5119.82|5118.86|5118.86|0
1622704940000|2021-06-03 07:22:20|5119.58|5119.58|5118.42|5118.42|5119.58|5119.58|5118.42|5118.42|0
1622704950000|2021-06-03 07:22:30|5118.21|5118.21|5117.7|5117.7|5118.42|5118.42|5117.7|5117.7|0
1622704960000|2021-06-03 07:22:40|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|5117.49|0
1622704970000|2021-06-03 07:22:50|5117.51|5117.51|5117.51|5117.51|5117.51|5117.51|5117.51|5117.51|0
1622704980000|2021-06-03 07:23:00|5117.27|5117.27|5116.4|5116.4|5117.27|5117.27|5115.9|5115.9|0
1622704990000|2021-06-03 07:23:10|5116.32|5116.32|5116.44|5116.44|5116.44|5116.44|5116.32|5116.32|0
1622705000000|2021-06-03 07:23:20|5115.65|5115.65|5115.94|5115.94|5115.94|5115.94|5115.65|5115.65|0
1622705010000|2021-06-03 07:23:30|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|5115.65|0
1622705020000|2021-06-03 07:23:40|5115.94|5115.94|5114.15|5114.15|5115.94|5115.94|5113.86|5113.86|0
1622705030000|2021-06-03 07:23:50|5114.07|5114.07|5113.83|5113.83|5114.07|5114.07|5113.83|5113.83|0
1622705040000|2021-06-03 07:24:00|5114.12|5114.12|5114.12|5114.12|5114.12|5114.12|5114.12|5114.12|0
1622705050000|2021-06-03 07:24:10|5113.83|5113.83|5113.74|5113.74|5114.03|5114.03|5113.74|5113.74|0
1622705060000|2021-06-03 07:24:20|5113.98|5113.98|5112.81|5112.81|5113.98|5113.98|5112.81|5112.81|0
1622705070000|2021-06-03 07:24:30|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|5112.6|0
1622705090000|2021-06-03 07:24:50|5112.36|5112.36|5111.28|5111.28|5112.36|5112.36|5110.44|5110.44|0
1622705100000|2021-06-03 07:25:00|5111.51|5111.51|5111.75|5111.75|5112.09|5112.09|5111.51|5111.51|0
1622705110000|2021-06-03 07:25:10|5111.81|5111.81|5111.33|5111.33|5111.81|5111.81|5111.33|5111.33|0
1622705120000|2021-06-03 07:25:20|5110.73|5110.73|5111.02|5111.02|5111.02|5111.02|5110.73|5110.73|0
1622705130000|2021-06-03 07:25:30|5110.73|5110.73|5111.07|5111.07|5111.07|5111.07|5110.73|5110.73|0
1622705140000|2021-06-03 07:25:40|5110.83|5110.83|5110.83|5110.83|5110.83|5110.83|5110.83|5110.83|0
1622705150000|2021-06-03 07:25:50|5109.82|5109.82|5108.91|5108.91|5109.82|5109.82|5108.91|5108.91|0
1622705160000|2021-06-03 07:26:00|5109.2|5109.2|5109.49|5109.49|5109.49|5109.49|5109.2|5109.2|0
1622705170000|2021-06-03 07:26:10|5109.2|5109.2|5108.38|5108.38|5109.2|5109.2|5108.38|5108.38|0
1622705180000|2021-06-03 07:26:20|5108.96|5108.96|5110.32|5110.32|5110.32|5110.32|5108.96|5108.96|0
1622705190000|2021-06-03 07:26:30|5109.89|5109.89|5109.89|5109.89|5109.91|5109.91|5109.89|5109.89|0
1622705200000|2021-06-03 07:26:40|5109.31|5109.31|5109.22|5109.22|5109.31|5109.31|5109.22|5109.22|0
1622705210000|2021-06-03 07:26:50|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|5109.8|0
1622705220000|2021-06-03 07:27:00|5109.15|5109.15|5108.57|5108.57|5109.15|5109.15|5108.57|5108.57|0
1622705230000|2021-06-03 07:27:10|5108.86|5108.86|5108.89|5108.89|5108.89|5108.89|5108.43|5108.43|0
1622705240000|2021-06-03 07:27:20|5109.42|5109.42|5109.18|5109.18|5109.42|5109.42|5109.18|5109.18|0
1622705250000|2021-06-03 07:27:30|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|5108.75|0
1622705270000|2021-06-03 07:27:50|5109.18|5109.18|5111.21|5111.21|5111.21|5111.21|5108.82|5108.82|0
1622705280000|2021-06-03 07:28:00|5111.86|5111.86|5113.53|5113.53|5113.53|5113.53|5111.86|5111.86|0
1622705290000|2021-06-03 07:28:10|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|5114.01|0
1622705300000|2021-06-03 07:28:20|5114.22|5114.22|5112.51|5112.51|5114.53|5114.53|5112.32|5112.32|0
1622705310000|2021-06-03 07:28:30|5112.75|5112.75|5113.1|5113.1|5113.14|5113.14|5112.69|5112.69|0
1622705320000|2021-06-03 07:28:40|5113.32|5113.32|5115.72|5115.72|5115.72|5115.72|5113.32|5113.32|0
1622705330000|2021-06-03 07:28:50|5115.96|5115.96|5115.48|5115.48|5115.96|5115.96|5115.48|5115.48|0
1622705350000|2021-06-03 07:29:10|5116.2|5116.2|5116.04|5116.04|5116.52|5116.52|5116.04|5116.04|0
1622705360000|2021-06-03 07:29:20|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|5115.46|0
1622705370000|2021-06-03 07:29:30|5114.45|5114.45|5114.09|5114.09|5114.45|5114.45|5114.09|5114.09|0
1622705390000|2021-06-03 07:29:50|5114.21|5114.21|5114.54|5114.54|5114.54|5114.54|5114.21|5114.21|0
1622705400000|2021-06-03 07:30:00|5114.25|5114.25|5113.95|5113.95|5114.25|5114.25|5113.95|5113.95|0
1622705410000|2021-06-03 07:30:10|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|5114.17|0
1622705420000|2021-06-03 07:30:20|5114.13|5114.13|5114.47|5114.47|5114.47|5114.47|5113.73|5113.73|0
1622705430000|2021-06-03 07:30:30|5114.69|5114.69|5114.23|5114.23|5114.69|5114.69|5114.23|5114.23|0
1622705440000|2021-06-03 07:30:40|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|5114.34|0
1622705460000|2021-06-03 07:31:00|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|5114.38|0
1622705470000|2021-06-03 07:31:10|5114.09|5114.09|5113.13|5113.13|5114.09|5114.09|5112.44|5112.44|0
1622705490000|2021-06-03 07:31:30|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|5112.56|0
1622705500000|2021-06-03 07:31:40|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|5112.77|0
1622705510000|2021-06-03 07:31:50|5112.29|5112.29|5111|5111|5112.29|5112.29|5111|5111|0
1622705520000|2021-06-03 07:32:00|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|5110.71|0
1622705530000|2021-06-03 07:32:10|5110.66|5110.66|5110.59|5110.59|5110.66|5110.66|5110.48|5110.48|0
1622705540000|2021-06-03 07:32:20|5110.8|5110.8|5112.05|5112.05|5112.05|5112.05|5110.8|5110.8|0
1622705550000|2021-06-03 07:32:30|5111.76|5111.76|5111.76|5111.76|5111.76|5111.76|5111.76|5111.76|0
1622705560000|2021-06-03 07:32:40|5109.77|5109.77|5108.9|5108.9|5109.77|5109.77|5108.62|5108.62|0
1622705570000|2021-06-03 07:32:50|5108.33|5108.33|5108.4|5108.4|5108.4|5108.4|5108.11|5108.11|0
1622705580000|2021-06-03 07:33:00|5108.37|5108.37|5106.96|5106.96|5108.45|5108.45|5106.96|5106.96|0
1622705590000|2021-06-03 07:33:10|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|5106.24|0
1622705600000|2021-06-03 07:33:20|5105.38|5105.38|5105.66|5105.66|5105.66|5105.66|5105.38|5105.38|0
1622705620000|2021-06-03 07:33:40|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|5105.02|0
1622705640000|2021-06-03 07:34:00|5105.31|5105.31|5105.31|5105.31|5105.52|5105.52|5105.31|5105.31|0
1622705650000|2021-06-03 07:34:10|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|5105.37|0
1622705670000|2021-06-03 07:34:30|5105.59|5105.59|5104.87|5104.87|5105.59|5105.59|5104.87|5104.87|0
1622705700000|2021-06-03 07:35:00|5104.44|5104.44|5103.96|5103.96|5104.44|5104.44|5103.96|5103.96|0
1622705710000|2021-06-03 07:35:10|5104.39|5104.39|5104.37|5104.37|5104.66|5104.66|5104.37|5104.37|0
1622705720000|2021-06-03 07:35:20|5104.66|5104.66|5104.92|5104.92|5105.21|5105.21|5104.63|5104.63|0
1622705730000|2021-06-03 07:35:30|5105.35|5105.35|5105.57|5105.57|5105.57|5105.57|5105.06|5105.06|0
1622705740000|2021-06-03 07:35:40|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|0
1622705770000|2021-06-03 07:36:10|5104.92|5104.92|5104.92|5104.92|5104.92|5104.92|5104.92|5104.92|0
1622705790000|2021-06-03 07:36:30|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|5104.63|0
1622705810000|2021-06-03 07:36:50|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|5104.34|0
1622705840000|2021-06-03 07:37:20|5104.05|5104.05|5104.53|5104.53|5104.53|5104.53|5104.05|5104.05|0
1622705850000|2021-06-03 07:37:30|5104.56|5104.56|5104.56|5104.56|5104.56|5104.56|5104.27|5104.27|0
1622705860000|2021-06-03 07:37:40|5104.78|5104.78|5105.21|5105.21|5105.21|5105.21|5104.76|5104.76|0
1622705870000|2021-06-03 07:37:50|5105|5105|5104.78|5104.78|5105|5105|5104.78|5104.78|0
1622705880000|2021-06-03 07:38:00|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|5104.86|0
1622705890000|2021-06-03 07:38:10|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|5105.44|0
1622705920000|2021-06-03 07:38:40|5105.92|5105.92|5105.05|5105.05|5105.92|5105.92|5105.05|5105.05|0
1622705930000|2021-06-03 07:38:50|5104.76|5104.76|5104.76|5104.76|5104.76|5104.76|5104.76|5104.76|0
1622705970000|2021-06-03 07:39:30|5104.8|5104.8|5102.64|5102.64|5104.8|5104.8|5102.36|5102.36|0
1622705990000|2021-06-03 07:39:50|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|0
1622706000000|2021-06-03 07:40:00|5102.07|5102.07|5101.32|5101.32|5102.07|5102.07|5101.32|5101.32|0
1622706010000|2021-06-03 07:40:10|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|5101.08|0
1622706020000|2021-06-03 07:40:20|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|0
1622706040000|2021-06-03 07:40:40|5100.21|5100.21|5099.64|5099.64|5100.22|5100.22|5099.64|5099.64|0
1622706050000|2021-06-03 07:40:50|5099.93|5099.93|5099.93|5099.93|5099.93|5099.93|5099.93|5099.93|0
1622706060000|2021-06-03 07:41:00|5100.22|5100.22|5100.77|5100.77|5100.77|5100.77|5099.98|5099.98|0
1622706070000|2021-06-03 07:41:10|5100.49|5100.49|5100.49|5100.49|5100.49|5100.49|5100.49|5100.49|0
1622706080000|2021-06-03 07:41:20|5100.2|5100.2|5100.15|5100.15|5100.23|5100.23|5100.15|5100.15|0
1622706110000|2021-06-03 07:41:50|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|5099.72|0
1622706120000|2021-06-03 07:42:00|5098.85|5098.85|5097.32|5097.32|5098.85|5098.85|5097.32|5097.32|0
1622706130000|2021-06-03 07:42:10|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|0
1622706140000|2021-06-03 07:42:20|5097.55|5097.55|5097.28|5097.28|5097.75|5097.75|5097.28|5097.28|0
1622706150000|2021-06-03 07:42:30|5096.7|5096.7|5095.53|5095.53|5096.7|5096.7|5095.53|5095.53|0
1622706160000|2021-06-03 07:42:40|5094.66|5094.66|5093.94|5093.94|5094.66|5094.66|5093.94|5093.94|0
1622706170000|2021-06-03 07:42:50|5093.65|5093.65|5092.72|5092.72|5093.65|5093.65|5092.72|5092.72|0
1622706180000|2021-06-03 07:43:00|5092.43|5092.43|5092.43|5092.43|5092.72|5092.72|5092.43|5092.43|0
1622706190000|2021-06-03 07:43:10|5092.14|5092.14|5091.71|5091.71|5092.14|5092.14|5091.71|5091.71|0
1622706210000|2021-06-03 07:43:30|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|5090.77|0
1622706220000|2021-06-03 07:43:40|5090.48|5090.48|5090.56|5090.56|5090.77|5090.77|5090.48|5090.48|0
1622706230000|2021-06-03 07:43:50|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|5091.03|0
1622706240000|2021-06-03 07:44:00|5090.8|5090.8|5090.36|5090.36|5090.8|5090.8|5090.36|5090.36|0
1622706250000|2021-06-03 07:44:10|5090.94|5090.94|5092.41|5092.41|5092.41|5092.41|5090.94|5090.94|0
1622706270000|2021-06-03 07:44:30|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|0
1622706280000|2021-06-03 07:44:40|5091.74|5091.74|5092.29|5092.29|5092.29|5092.29|5091.74|5091.74|0
1622706290000|2021-06-03 07:44:50|5092.05|5092.05|5092.05|5092.05|5092.05|5092.05|5092.05|5092.05|0
1622706300000|2021-06-03 07:45:00|5092.06|5092.06|5091.34|5091.34|5092.06|5092.06|5091.05|5091.05|0
1622706310000|2021-06-03 07:45:10|5091.63|5091.63|5090.1|5090.1|5091.63|5091.63|5090.1|5090.1|0
1622706340000|2021-06-03 07:45:40|5090.15|5090.15|5090.44|5090.44|5090.73|5090.73|5090.15|5090.15|0
1622706350000|2021-06-03 07:45:50|5090.92|5090.92|5092.63|5092.63|5092.63|5092.63|5090.71|5090.71|0
1622706360000|2021-06-03 07:46:00|5092.87|5092.87|5093.8|5093.8|5093.8|5093.8|5092.58|5092.58|0
1622706370000|2021-06-03 07:46:10|5093.73|5093.73|5093.75|5093.75|5093.75|5093.75|5093.73|5093.73|0
1622706380000|2021-06-03 07:46:20|5094.04|5094.04|5094.04|5094.04|5094.04|5094.04|5094.04|5094.04|0
1622706390000|2021-06-03 07:46:30|5094.25|5094.25|5095.18|5095.18|5095.18|5095.18|5094.25|5094.25|0
1622706400000|2021-06-03 07:46:40|5095.16|5095.16|5095.16|5095.16|5095.19|5095.19|5095.16|5095.16|0
1622706420000|2021-06-03 07:47:00|5095.19|5095.19|5095.27|5095.27|5095.27|5095.27|5095.19|5095.19|0
1622706430000|2021-06-03 07:47:10|5095.25|5095.25|5095.07|5095.07|5095.25|5095.25|5095.07|5095.07|0
1622706450000|2021-06-03 07:47:30|5094.83|5094.83|5094.54|5094.54|5094.83|5094.83|5094.54|5094.54|0
1622706460000|2021-06-03 07:47:40|5093.9|5093.9|5094.82|5094.82|5094.82|5094.82|5093.9|5093.9|0
1622706470000|2021-06-03 07:47:50|5095.26|5095.26|5095.17|5095.17|5095.27|5095.27|5095.01|5095.01|0
1622706490000|2021-06-03 07:48:10|5095.23|5095.23|5094.94|5094.94|5095.23|5095.23|5094.94|5094.94|0
1622706510000|2021-06-03 07:48:30|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|0
1622706540000|2021-06-03 07:49:00|5093.58|5093.58|5093.24|5093.24|5093.58|5093.58|5093.24|5093.24|0
1622706550000|2021-06-03 07:49:10|5092.96|5092.96|5092.62|5092.62|5093.03|5093.03|5092.58|5092.58|0
1622706560000|2021-06-03 07:49:20|5092.91|5092.91|5092.94|5092.94|5093.02|5093.02|5092.91|5092.91|0
1622706570000|2021-06-03 07:49:30|5093.01|5093.01|5094.02|5094.02|5094.02|5094.02|5093.01|5093.01|0
1622706580000|2021-06-03 07:49:40|5093.45|5093.45|5093.45|5093.45|5093.45|5093.45|5093.45|5093.45|0
1622706590000|2021-06-03 07:49:50|5092.97|5092.97|5092.26|5092.26|5092.97|5092.97|5092.26|5092.26|0
1622706600000|2021-06-03 07:50:00|5090.58|5090.58|5090.58|5090.58|5090.58|5090.58|5090.58|5090.58|0
1622706630000|2021-06-03 07:50:30|5091.51|5091.51|5092.09|5092.09|5092.09|5092.09|5091.51|5091.51|0
1622706640000|2021-06-03 07:50:40|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|5092.13|0
1622706650000|2021-06-03 07:50:50|5092.15|5092.15|5092.15|5092.15|5092.15|5092.15|5092.14|5092.14|0
1622706660000|2021-06-03 07:51:00|5091.94|5091.94|5091.65|5091.65|5091.94|5091.94|5091.65|5091.65|0
1622706680000|2021-06-03 07:51:20|5091.6|5091.6|5091.57|5091.57|5091.6|5091.6|5091.57|5091.57|0
1622706690000|2021-06-03 07:51:30|5090.56|5090.56|5089.92|5089.92|5090.56|5090.56|5089.08|5089.08|0
1622706700000|2021-06-03 07:51:40|5089.63|5089.63|5090.93|5090.93|5090.93|5090.93|5089.63|5089.63|0
1622706710000|2021-06-03 07:51:50|5091.79|5091.79|5092.19|5092.19|5092.19|5092.19|5091.22|5091.22|0
1622706730000|2021-06-03 07:52:10|5092.48|5092.48|5091.69|5091.69|5092.48|5092.48|5091.69|5091.69|0
1622706750000|2021-06-03 07:52:30|5091.93|5091.93|5091.11|5091.11|5091.93|5091.93|5091.11|5091.11|0
1622706760000|2021-06-03 07:52:40|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|5090.87|0
1622706770000|2021-06-03 07:52:50|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|5091.16|0
1622706780000|2021-06-03 07:53:00|5089.72|5089.72|5089.96|5089.96|5089.96|5089.96|5089.67|5089.67|0
1622706790000|2021-06-03 07:53:10|5090.25|5090.25|5089.76|5089.76|5090.25|5090.25|5089.76|5089.76|0
1622706800000|2021-06-03 07:53:20|5089.97|5089.97|5089.94|5089.94|5089.97|5089.97|5089.94|5089.94|0
1622706810000|2021-06-03 07:53:30|5090.97|5090.97|5091.78|5091.78|5091.78|5091.78|5090.97|5090.97|0
1622706830000|2021-06-03 07:53:50|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|5091.57|0
1622706840000|2021-06-03 07:54:00|5091.35|5091.35|5090.42|5090.42|5091.64|5091.64|5090.42|5090.42|0
1622706860000|2021-06-03 07:54:20|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|0
1622706870000|2021-06-03 07:54:30|5089.66|5089.66|5089|5089|5089.66|5089.66|5089|5089|0
1622706890000|2021-06-03 07:54:50|5088.76|5088.76|5087.31|5087.31|5088.76|5088.76|5087.31|5087.31|0
1622706900000|2021-06-03 07:55:00|5087.75|5087.75|5087.53|5087.53|5087.75|5087.75|5087.53|5087.53|0
1622706910000|2021-06-03 07:55:10|5088.11|5088.11|5089.57|5089.57|5089.57|5089.57|5088.11|5088.11|0
1622706920000|2021-06-03 07:55:20|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|0
1622706930000|2021-06-03 07:55:30|5090.04|5090.04|5091.17|5091.17|5091.48|5091.48|5090.04|5090.04|0
1622706940000|2021-06-03 07:55:40|5091.46|5091.46|5090.96|5090.96|5091.46|5091.46|5090.96|5090.96|0
1622706950000|2021-06-03 07:55:50|5091.25|5091.25|5090.48|5090.48|5091.25|5091.25|5090.24|5090.24|0
1622706960000|2021-06-03 07:56:00|5090.72|5090.72|5090.58|5090.58|5091.06|5091.06|5090.34|5090.34|0
1622706980000|2021-06-03 07:56:20|5091.06|5091.06|5091.63|5091.63|5091.63|5091.63|5091.06|5091.06|0
1622706990000|2021-06-03 07:56:30|5091.92|5091.92|5091.92|5091.92|5091.92|5091.92|5091.92|5091.92|0
1622707000000|2021-06-03 07:56:40|5092.16|5092.16|5092.4|5092.4|5092.4|5092.4|5092.16|5092.16|0
1622707010000|2021-06-03 07:56:50|5093.7|5093.7|5093.41|5093.41|5093.7|5093.7|5093.41|5093.41|0
1622707020000|2021-06-03 07:57:00|5093.49|5093.49|5092.56|5092.56|5093.63|5093.63|5092.56|5092.56|0
1622707030000|2021-06-03 07:57:10|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|5092.61|0
1622707040000|2021-06-03 07:57:20|5092.65|5092.65|5093.24|5093.24|5093.3|5093.3|5092.65|5092.65|0
1622707060000|2021-06-03 07:57:40|5092.96|5092.96|5094.63|5094.63|5094.63|5094.63|5092.96|5092.96|0
1622707070000|2021-06-03 07:57:50|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|0
1622707080000|2021-06-03 07:58:00|5094.05|5094.05|5094.89|5094.89|5094.89|5094.89|5094.02|5094.02|0
1622707090000|2021-06-03 07:58:10|5094.6|5094.6|5094.29|5094.29|5094.62|5094.62|5094.05|5094.05|0
1622707100000|2021-06-03 07:58:20|5094.5|5094.5|5093.59|5093.59|5094.5|5094.5|5093.59|5093.59|0
1622707110000|2021-06-03 07:58:30|5093.63|5093.63|5093.66|5093.66|5093.66|5093.66|5093.63|5093.63|0
1622707120000|2021-06-03 07:58:40|5093.62|5093.62|5093.61|5093.61|5093.62|5093.62|5093.61|5093.61|0
1622707130000|2021-06-03 07:58:50|5093.62|5093.62|5093.78|5093.78|5093.81|5093.81|5093.58|5093.58|0
1622707170000|2021-06-03 07:59:30|5093.74|5093.74|5093.21|5093.21|5094.19|5094.19|5093.21|5093.21|0
1622707180000|2021-06-03 07:59:40|5092.5|5092.5|5092.19|5092.19|5092.5|5092.5|5091.89|5091.89|0
1622707190000|2021-06-03 07:59:50|5092.48|5092.48|5092.48|5092.48|5092.48|5092.48|5092.48|5092.48|0
1622707200000|2021-06-03 08:00:00|5091.9|5091.9|5091.98|5091.98|5091.98|5091.98|5091.9|5091.9|0
1622707210000|2021-06-03 08:00:10|5091.4|5091.4|5091.4|5091.4|5091.4|5091.4|5091.4|5091.4|0
1622707220000|2021-06-03 08:00:20|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|0
1622707230000|2021-06-03 08:00:30|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|5091.87|0
1622707240000|2021-06-03 08:00:40|5093.11|5093.11|5093.15|5093.15|5093.15|5093.15|5093.11|5093.11|0
1622707250000|2021-06-03 08:00:50|5093.44|5093.44|5093.66|5093.66|5093.66|5093.66|5093.44|5093.44|0
1622707260000|2021-06-03 08:01:00|5092.87|5092.87|5092.43|5092.43|5092.87|5092.87|5092.43|5092.43|0
1622707270000|2021-06-03 08:01:10|5092.41|5092.41|5091.69|5091.69|5092.41|5092.41|5091.69|5091.69|0
1622707280000|2021-06-03 08:01:20|5091.98|5091.98|5091.69|5091.69|5091.98|5091.98|5091.69|5091.69|0
1622707290000|2021-06-03 08:01:30|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|5091.98|0
1622707310000|2021-06-03 08:01:50|5092.2|5092.2|5092.28|5092.28|5092.28|5092.28|5092.2|5092.2|0
1622707320000|2021-06-03 08:02:00|5093.23|5093.23|5093.27|5093.27|5093.27|5093.27|5093.23|5093.23|0
1622707330000|2021-06-03 08:02:10|5093.31|5093.31|5093.33|5093.33|5093.33|5093.33|5093.31|5093.31|0
1622707340000|2021-06-03 08:02:20|5093.62|5093.62|5093.47|5093.47|5093.71|5093.71|5093.47|5093.47|0
1622707350000|2021-06-03 08:02:30|5093.04|5093.04|5093.04|5093.04|5093.04|5093.04|5093.04|5093.04|0
1622707360000|2021-06-03 08:02:40|5092.75|5092.75|5092.15|5092.15|5092.75|5092.75|5092.15|5092.15|0
1622707370000|2021-06-03 08:02:50|5092.16|5092.16|5092.1|5092.1|5092.16|5092.16|5091.67|5091.67|0
1622707380000|2021-06-03 08:03:00|5092.39|5092.39|5092.1|5092.1|5092.39|5092.39|5092.1|5092.1|0
1622707400000|2021-06-03 08:03:20|5092.68|5092.68|5092.68|5092.68|5092.68|5092.68|5092.68|5092.68|0
1622707410000|2021-06-03 08:03:30|5092.39|5092.39|5091.48|5091.48|5092.39|5092.39|5091.48|5091.48|0
1622707420000|2021-06-03 08:03:40|5091.24|5091.24|5090.95|5090.95|5091.24|5091.24|5090.95|5090.95|0
1622707430000|2021-06-03 08:03:50|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|5090.38|0
1622707440000|2021-06-03 08:04:00|5090.46|5090.46|5089.99|5089.99|5090.47|5090.47|5089.99|5089.99|0
1622707450000|2021-06-03 08:04:10|5089.41|5089.41|5088.86|5088.86|5089.41|5089.41|5088.86|5088.86|0
1622707460000|2021-06-03 08:04:20|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|5088.8|0
1622707470000|2021-06-03 08:04:30|5089.01|5089.01|5089.01|5089.01|5089.01|5089.01|5089.01|5089.01|0
1622707480000|2021-06-03 08:04:40|5089.03|5089.03|5089.03|5089.03|5089.03|5089.03|5089.03|5089.03|0
1622707490000|2021-06-03 08:04:50|5089.25|5089.25|5089.53|5089.53|5089.53|5089.53|5089.25|5089.25|0
1622707500000|2021-06-03 08:05:00|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|5088.96|0
1622707510000|2021-06-03 08:05:10|5088.93|5088.93|5088.91|5088.91|5088.93|5088.93|5088.91|5088.91|0
1622707520000|2021-06-03 08:05:20|5088.92|5088.92|5089.57|5089.57|5089.57|5089.57|5088.92|5088.92|0
1622707540000|2021-06-03 08:05:40|5089.37|5089.37|5087.79|5087.79|5089.37|5089.37|5087.79|5087.79|0
1622707550000|2021-06-03 08:05:50|5086.85|5086.85|5084.65|5084.65|5086.85|5086.85|5084.65|5084.65|0
1622707560000|2021-06-03 08:06:00|5084.89|5084.89|5084.6|5084.6|5084.89|5084.89|5084.6|5084.6|0
1622707570000|2021-06-03 08:06:10|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|0
1622707580000|2021-06-03 08:06:20|5083.9|5083.9|5082.15|5082.15|5083.9|5083.9|5082.15|5082.15|0
1622707590000|2021-06-03 08:06:30|5081.29|5081.29|5080.76|5080.76|5081.29|5081.29|5080.76|5080.76|0
1622707600000|2021-06-03 08:06:40|5081.29|5081.29|5082.99|5082.99|5082.99|5082.99|5081.29|5081.29|0
1622707620000|2021-06-03 08:07:00|5083.21|5083.21|5083.71|5083.71|5083.71|5083.71|5083.21|5083.21|0
1622707630000|2021-06-03 08:07:10|5084|5084|5084.29|5084.29|5084.29|5084.29|5084|5084|0
1622707640000|2021-06-03 08:07:20|5084.07|5084.07|5083.62|5083.62|5084.07|5084.07|5083.62|5083.62|0
1622707650000|2021-06-03 08:07:30|5083.59|5083.59|5083.58|5083.58|5083.59|5083.59|5083.58|5083.58|0
1622707660000|2021-06-03 08:07:40|5083.63|5083.63|5083.6|5083.6|5083.63|5083.63|5083.6|5083.6|0
1622707670000|2021-06-03 08:07:50|5083.62|5083.62|5083.65|5083.65|5083.65|5083.65|5083.62|5083.62|0
1622707680000|2021-06-03 08:08:00|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|0
1622707690000|2021-06-03 08:08:10|5082.77|5082.77|5081.21|5081.21|5082.77|5082.77|5081.21|5081.21|0
1622707700000|2021-06-03 08:08:20|5081.5|5081.5|5082.26|5082.26|5082.26|5082.26|5081.5|5081.5|0
1622707710000|2021-06-03 08:08:30|5083.39|5083.39|5085.35|5085.35|5085.35|5085.35|5083.39|5083.39|0
1622707720000|2021-06-03 08:08:40|5085.64|5085.64|5085.64|5085.64|5085.64|5085.64|5085.64|5085.64|0
1622707730000|2021-06-03 08:08:50|5087.03|5087.03|5087.33|5087.33|5087.89|5087.89|5087.03|5087.03|0
1622707740000|2021-06-03 08:09:00|5086.85|5086.85|5087.43|5087.43|5087.72|5087.72|5086.85|5086.85|0
1622707750000|2021-06-03 08:09:10|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|0
1622707760000|2021-06-03 08:09:20|5086.64|5086.64|5086.18|5086.18|5086.64|5086.64|5086.18|5086.18|0
1622707780000|2021-06-03 08:09:40|5086.42|5086.42|5087.22|5087.22|5087.79|5087.79|5086.42|5086.42|0
1622707800000|2021-06-03 08:10:00|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|5086.76|0
1622707830000|2021-06-03 08:10:30|5086.75|5086.75|5084.23|5084.23|5086.75|5086.75|5084.23|5084.23|0
1622707840000|2021-06-03 08:10:40|5084.47|5084.47|5085.7|5085.7|5085.7|5085.7|5084.47|5084.47|0
1622707850000|2021-06-03 08:10:50|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|5086.41|0
1622707860000|2021-06-03 08:11:00|5086.17|5086.17|5085.9|5085.9|5086.17|5086.17|5085.9|5085.9|0
1622707880000|2021-06-03 08:11:20|5084.99|5084.99|5084.99|5084.99|5084.99|5084.99|5084.99|5084.99|0
1622707890000|2021-06-03 08:11:30|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|5085.47|0
1622707900000|2021-06-03 08:11:40|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|0
1622707910000|2021-06-03 08:11:50|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|5084.3|0
1622707920000|2021-06-03 08:12:00|5084.34|5084.34|5081.44|5081.44|5084.36|5084.36|5081.44|5081.44|0
1622707930000|2021-06-03 08:12:10|5081|5081|5081|5081|5081|5081|5081|5081|0
1622707940000|2021-06-03 08:12:20|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|5081.29|0
1622707950000|2021-06-03 08:12:30|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|5081.51|0
1622707960000|2021-06-03 08:12:40|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|5081.22|0
1622707970000|2021-06-03 08:12:50|5081.27|5081.27|5081.27|5081.27|5081.27|5081.27|5081.27|5081.27|0
1622707990000|2021-06-03 08:13:10|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|5080.98|0
1622708010000|2021-06-03 08:13:30|5080.97|5080.97|5080.97|5080.97|5080.97|5080.97|5080.97|5080.97|0
1622708030000|2021-06-03 08:13:50|5080.99|5080.99|5082.27|5082.27|5082.27|5082.27|5080.98|5080.98|0
1622708050000|2021-06-03 08:14:10|5082.56|5082.56|5082.56|5082.56|5082.56|5082.56|5082.56|5082.56|0
1622708070000|2021-06-03 08:14:30|5082.85|5082.85|5082.85|5082.85|5082.85|5082.85|5082.85|5082.85|0
1622708090000|2021-06-03 08:14:50|5082.61|5082.61|5082.61|5082.61|5082.61|5082.61|5082.61|5082.61|0
1622708100000|2021-06-03 08:15:00|5082.13|5082.13|5081.88|5081.88|5082.13|5082.13|5081.88|5081.88|0
1622708110000|2021-06-03 08:15:10|5081.59|5081.59|5081.3|5081.3|5081.59|5081.59|5081.3|5081.3|0
1622708140000|2021-06-03 08:15:40|5081.59|5081.59|5081.88|5081.88|5081.88|5081.88|5081.59|5081.59|0
1622708170000|2021-06-03 08:16:10|5081.86|5081.86|5083.23|5083.23|5083.23|5083.23|5081.86|5081.86|0
1622708180000|2021-06-03 08:16:20|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|0
1622708190000|2021-06-03 08:16:30|5085.91|5085.91|5086.92|5086.92|5086.92|5086.92|5085.91|5085.91|0
1622708200000|2021-06-03 08:16:40|5086.96|5086.96|5086.91|5086.91|5086.96|5086.96|5086.91|5086.91|0
1622708210000|2021-06-03 08:16:50|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|5086.48|0
1622708220000|2021-06-03 08:17:00|5086.91|5086.91|5087.63|5087.63|5087.63|5087.63|5086.91|5086.91|0
1622708230000|2021-06-03 08:17:10|5087.67|5087.67|5087.68|5087.68|5087.68|5087.68|5087.67|5087.67|0
1622708240000|2021-06-03 08:17:20|5087.24|5087.24|5087.03|5087.03|5087.24|5087.24|5087.03|5087.03|0
1622708250000|2021-06-03 08:17:30|5087.02|5087.02|5086.96|5086.96|5087.02|5087.02|5086.96|5086.96|0
1622708270000|2021-06-03 08:17:50|5086.75|5086.75|5088.42|5088.42|5088.42|5088.42|5086.75|5086.75|0
1622708280000|2021-06-03 08:18:00|5088.71|5088.71|5087.61|5087.61|5088.71|5088.71|5087.61|5087.61|0
1622708290000|2021-06-03 08:18:10|5087.32|5087.32|5087.4|5087.4|5087.4|5087.4|5087.32|5087.32|0
1622708300000|2021-06-03 08:18:20|5087.83|5087.83|5089.73|5089.73|5089.73|5089.73|5087.83|5087.83|0
1622708310000|2021-06-03 08:18:30|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|0
1622708330000|2021-06-03 08:18:50|5089.89|5089.89|5089.89|5089.89|5089.89|5089.89|5089.89|5089.89|0
1622708340000|2021-06-03 08:19:00|5090.47|5090.47|5090.47|5090.47|5090.47|5090.47|5090.47|5090.47|0
1622708350000|2021-06-03 08:19:10|5090.53|5090.53|5090.53|5090.53|5090.53|5090.53|5090.53|5090.53|0
1622708360000|2021-06-03 08:19:20|5089.95|5089.95|5090.19|5090.19|5090.19|5090.19|5089.95|5089.95|0
1622708370000|2021-06-03 08:19:30|5090.14|5090.14|5090.12|5090.12|5090.14|5090.14|5090.12|5090.12|0
1622708380000|2021-06-03 08:19:40|5090.05|5090.05|5089.76|5089.76|5090.05|5090.05|5089.76|5089.76|0
1622708390000|2021-06-03 08:19:50|5089.33|5089.33|5089.55|5089.55|5089.55|5089.55|5089.33|5089.33|0
1622708400000|2021-06-03 08:20:00|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|5089.78|0
1622708410000|2021-06-03 08:20:10|5090.07|5090.07|5090.18|5090.18|5090.51|5090.51|5090.07|5090.07|0
1622708420000|2021-06-03 08:20:20|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|5089.94|0
1622708440000|2021-06-03 08:20:40|5090.18|5090.18|5090.17|5090.17|5090.2|5090.2|5090.17|5090.17|0
1622708450000|2021-06-03 08:20:50|5090.38|5090.38|5090.46|5090.46|5090.46|5090.46|5090.38|5090.38|0
1622708460000|2021-06-03 08:21:00|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|5089.88|0
1622708470000|2021-06-03 08:21:10|5089.86|5089.86|5089.86|5089.86|5089.86|5089.86|5089.86|5089.86|0
1622708480000|2021-06-03 08:21:20|5089.85|5089.85|5089.88|5089.88|5089.88|5089.88|5089.77|5089.77|0
1622708490000|2021-06-03 08:21:30|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|5089.62|0
1622708500000|2021-06-03 08:21:40|5089.04|5089.04|5088.61|5088.61|5089.04|5089.04|5088.61|5088.61|0
1622708520000|2021-06-03 08:22:00|5087.74|5087.74|5087.75|5087.75|5087.75|5087.75|5087.74|5087.74|0
1622708530000|2021-06-03 08:22:10|5088.62|5088.62|5088.65|5088.65|5088.65|5088.65|5088.62|5088.62|0
1622708540000|2021-06-03 08:22:20|5089.08|5089.08|5089.95|5089.95|5089.95|5089.95|5089.08|5089.08|0
1622708550000|2021-06-03 08:22:30|5090.81|5090.81|5092.62|5092.62|5092.62|5092.62|5090.81|5090.81|0
1622708560000|2021-06-03 08:22:40|5091.75|5091.75|5092.62|5092.62|5092.62|5092.62|5091.75|5091.75|0
1622708570000|2021-06-03 08:22:50|5092.18|5092.18|5093.82|5093.82|5093.82|5093.82|5092.18|5092.18|0
1622708580000|2021-06-03 08:23:00|5094.11|5094.11|5094.61|5094.61|5095.12|5095.12|5094.11|5094.11|0
1622708590000|2021-06-03 08:23:10|5094.9|5094.9|5094.9|5094.9|5095.19|5095.19|5094.9|5094.9|0
1622708600000|2021-06-03 08:23:20|5094.89|5094.89|5094.6|5094.6|5094.89|5094.89|5094.6|5094.6|0
1622708620000|2021-06-03 08:23:40|5094.89|5094.89|5095.84|5095.84|5095.84|5095.84|5094.89|5094.89|0
1622708630000|2021-06-03 08:23:50|5096.53|5096.53|5096.75|5096.75|5096.75|5096.75|5096.53|5096.53|0
1622708650000|2021-06-03 08:24:10|5096.53|5096.53|5096.32|5096.32|5096.53|5096.53|5096.32|5096.32|0
1622708660000|2021-06-03 08:24:20|5096.53|5096.53|5096.77|5096.77|5096.77|5096.77|5096.53|5096.53|0
1622708680000|2021-06-03 08:24:40|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|5096.19|0
1622708700000|2021-06-03 08:25:00|5095.95|5095.95|5093.8|5093.8|5095.95|5095.95|5093.8|5093.8|0
1622708710000|2021-06-03 08:25:10|5094.37|5094.37|5095.77|5095.77|5095.77|5095.77|5094.37|5094.37|0
1622708720000|2021-06-03 08:25:20|5095.81|5095.81|5095.17|5095.17|5095.81|5095.81|5095.17|5095.17|0
1622708730000|2021-06-03 08:25:30|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|5095.19|0
1622708740000|2021-06-03 08:25:40|5094.9|5094.9|5094.9|5094.9|5094.9|5094.9|5094.9|5094.9|0
1622708760000|2021-06-03 08:26:00|5094.32|5094.32|5094.32|5094.32|5094.32|5094.32|5094.32|5094.32|0
1622708770000|2021-06-03 08:26:10|5094.23|5094.23|5094.21|5094.21|5094.23|5094.23|5094.21|5094.21|0
1622708780000|2021-06-03 08:26:20|5093.92|5093.92|5093.92|5093.92|5093.92|5093.92|5093.92|5093.92|0
1622708790000|2021-06-03 08:26:30|5093.49|5093.49|5093.49|5093.49|5093.49|5093.49|5093.49|5093.49|0
1622708800000|2021-06-03 08:26:40|5093.78|5093.78|5095.17|5095.17|5095.17|5095.17|5093.78|5093.78|0
1622708810000|2021-06-03 08:26:50|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|5095.21|0
1622708820000|2021-06-03 08:27:00|5095.23|5095.23|5094.72|5094.72|5095.25|5095.25|5094.72|5094.72|0
1622708830000|2021-06-03 08:27:10|5094.71|5094.71|5095.15|5095.15|5095.15|5095.15|5094.71|5094.71|0
1622708860000|2021-06-03 08:27:40|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|0
1622708870000|2021-06-03 08:27:50|5094.9|5094.9|5095.06|5095.06|5095.06|5095.06|5094.85|5094.85|0
1622708880000|2021-06-03 08:28:00|5093.4|5093.4|5095.08|5095.08|5095.08|5095.08|5093.4|5093.4|0
1622708890000|2021-06-03 08:28:10|5096.24|5096.24|5095.94|5095.94|5096.24|5096.24|5095.94|5095.94|0
1622708900000|2021-06-03 08:28:20|5095.89|5095.89|5095.94|5095.94|5095.94|5095.94|5095.89|5095.89|0
1622708910000|2021-06-03 08:28:30|5095.9|5095.9|5096.19|5096.19|5096.19|5096.19|5095.9|5095.9|0
1622708920000|2021-06-03 08:28:40|5096.76|5096.76|5098.26|5098.26|5098.54|5098.54|5096.76|5096.76|0
1622708930000|2021-06-03 08:28:50|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|0
1622708940000|2021-06-03 08:29:00|5098.04|5098.04|5097.11|5097.11|5098.04|5098.04|5097.11|5097.11|0
1622708950000|2021-06-03 08:29:10|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|5097.13|0
1622708970000|2021-06-03 08:29:30|5097.6|5097.6|5098.18|5098.18|5098.18|5098.18|5097.6|5097.6|0
1622708990000|2021-06-03 08:29:50|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|5097.89|0
1622709000000|2021-06-03 08:30:00|5097.6|5097.6|5096.39|5096.39|5097.9|5097.9|5096.17|5096.17|0
1622709010000|2021-06-03 08:30:10|5095.74|5095.74|5095.16|5095.16|5095.74|5095.74|5095.16|5095.16|0
1622709020000|2021-06-03 08:30:20|5094.91|5094.91|5094.92|5094.92|5094.94|5094.94|5094.91|5094.91|0
1622709030000|2021-06-03 08:30:30|5094.68|5094.68|5094.46|5094.46|5094.68|5094.68|5094.46|5094.46|0
1622709050000|2021-06-03 08:30:50|5094.68|5094.68|5096.36|5096.36|5096.36|5096.36|5094.68|5094.68|0
1622709080000|2021-06-03 08:31:20|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|5096.12|0
1622709090000|2021-06-03 08:31:30|5096.41|5096.41|5096.12|5096.12|5096.41|5096.41|5096.12|5096.12|0
1622709110000|2021-06-03 08:31:50|5095.66|5095.66|5095.96|5095.96|5095.97|5095.97|5095.66|5095.66|0
1622709120000|2021-06-03 08:32:00|5096.25|5096.25|5097.23|5097.23|5097.23|5097.23|5096.25|5096.25|0
1622709130000|2021-06-03 08:32:10|5097.52|5097.52|5097.95|5097.95|5097.95|5097.95|5097.52|5097.52|0
1622709140000|2021-06-03 08:32:20|5098|5098|5098.01|5098.01|5098.01|5098.01|5098|5098|0
1622709150000|2021-06-03 08:32:30|5098.23|5098.23|5098.73|5098.73|5098.73|5098.73|5098.23|5098.23|0
1622709160000|2021-06-03 08:32:40|5099.31|5099.31|5102.25|5102.25|5102.25|5102.25|5099.31|5099.31|0
1622709180000|2021-06-03 08:33:00|5101.67|5101.67|5101.7|5101.7|5101.7|5101.7|5101.67|5101.67|0
1622709190000|2021-06-03 08:33:10|5101.46|5101.46|5099.39|5099.39|5101.46|5101.46|5099.37|5099.37|0
1622709220000|2021-06-03 08:33:40|5099.35|5099.35|5099.33|5099.33|5099.35|5099.35|5099.33|5099.33|0
1622709230000|2021-06-03 08:33:50|5099.62|5099.62|5097.77|5097.77|5099.62|5099.62|5097.77|5097.77|0
1622709250000|2021-06-03 08:34:10|5097.76|5097.76|5098.04|5098.04|5098.04|5098.04|5097.76|5097.76|0
1622709260000|2021-06-03 08:34:20|5098.06|5098.06|5099.15|5099.15|5099.15|5099.15|5098.06|5098.06|0
1622709270000|2021-06-03 08:34:30|5099.36|5099.36|5100.34|5100.34|5100.34|5100.34|5099.36|5099.36|0
1622709280000|2021-06-03 08:34:40|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|0
1622709290000|2021-06-03 08:34:50|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|0
1622709340000|2021-06-03 08:35:40|5100|5100|5100|5100|5100|5100|5100|5100|0
1622709360000|2021-06-03 08:36:00|5099.76|5099.76|5098.87|5098.87|5099.76|5099.76|5098.87|5098.87|0
1622709370000|2021-06-03 08:36:10|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|0
1622709380000|2021-06-03 08:36:20|5097.95|5097.95|5097.66|5097.66|5098.08|5098.08|5097.64|5097.64|0
1622709390000|2021-06-03 08:36:30|5098.33|5098.33|5099.31|5099.31|5099.31|5099.31|5098.33|5098.33|0
1622709400000|2021-06-03 08:36:40|5098.83|5098.83|5098.8|5098.8|5098.83|5098.83|5098.8|5098.8|0
1622709410000|2021-06-03 08:36:50|5099.02|5099.02|5099.02|5099.02|5099.02|5099.02|5099.02|5099.02|0
1622709440000|2021-06-03 08:37:20|5099.74|5099.74|5100.89|5100.89|5100.89|5100.89|5099.74|5099.74|0
1622709450000|2021-06-03 08:37:30|5101.13|5101.13|5102.29|5102.29|5102.29|5102.29|5101.13|5101.13|0
1622709460000|2021-06-03 08:37:40|5102|5102|5102.42|5102.42|5102.42|5102.42|5102|5102|0
1622709470000|2021-06-03 08:37:50|5102.44|5102.44|5103.16|5103.16|5103.16|5103.16|5102.44|5102.44|0
1622709480000|2021-06-03 08:38:00|5103.07|5103.07|5103.06|5103.06|5103.07|5103.07|5103.06|5103.06|0
1622709490000|2021-06-03 08:38:10|5103.35|5103.35|5103.35|5103.35|5103.35|5103.35|5103.35|5103.35|0
1622709540000|2021-06-03 08:39:00|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|0
1622709550000|2021-06-03 08:39:10|5106.11|5106.11|5107.77|5107.77|5107.77|5107.77|5106.11|5106.11|0
1622709570000|2021-06-03 08:39:30|5108.63|5108.63|5108.61|5108.61|5108.63|5108.63|5108.61|5108.61|0
1622709590000|2021-06-03 08:39:50|5108.85|5108.85|5108.91|5108.91|5108.91|5108.91|5108.85|5108.85|0
1622709600000|2021-06-03 08:40:00|5108.43|5108.43|5108.19|5108.19|5108.43|5108.43|5108.19|5108.19|0
1622709610000|2021-06-03 08:40:10|5107.9|5107.9|5106.65|5106.65|5107.9|5107.9|5106.65|5106.65|0
1622709620000|2021-06-03 08:40:20|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|5106.08|0
1622709640000|2021-06-03 08:40:40|5105.95|5105.95|5105.73|5105.73|5105.95|5105.95|5105.73|5105.73|0
1622709650000|2021-06-03 08:40:50|5105.49|5105.49|5105.32|5105.32|5105.53|5105.53|5105.1|5105.1|0
1622709660000|2021-06-03 08:41:00|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|5105.28|0
1622709680000|2021-06-03 08:41:20|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|5105.52|0
1622709690000|2021-06-03 08:41:30|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|0
1622709700000|2021-06-03 08:41:40|5104.44|5104.44|5103.46|5103.46|5104.44|5104.44|5102.89|5102.89|0
1622709720000|2021-06-03 08:42:00|5103.94|5103.94|5104.52|5104.52|5104.81|5104.81|5103.94|5103.94|0
1622709750000|2021-06-03 08:42:30|5104.81|5104.81|5106.61|5106.61|5106.61|5106.61|5104.81|5104.81|0
1622709760000|2021-06-03 08:42:40|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|0
1622709780000|2021-06-03 08:43:00|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|5106.61|0
1622709790000|2021-06-03 08:43:10|5106.9|5106.9|5106.9|5106.9|5106.9|5106.9|5106.9|5106.9|0
1622709800000|2021-06-03 08:43:20|5107.19|5107.19|5107.4|5107.4|5107.4|5107.4|5107.19|5107.19|0
1622709820000|2021-06-03 08:43:40|5107.43|5107.43|5107.48|5107.48|5107.48|5107.48|5107.43|5107.43|0
1622709830000|2021-06-03 08:43:50|5107.7|5107.7|5107.74|5107.74|5107.74|5107.74|5107.7|5107.7|0
1622709850000|2021-06-03 08:44:10|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|5107.52|0
1622709860000|2021-06-03 08:44:20|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|5107.81|0
1622709870000|2021-06-03 08:44:30|5107.6|5107.6|5107.65|5107.65|5107.65|5107.65|5107.12|5107.12|0
1622709880000|2021-06-03 08:44:40|5108.1|5108.1|5108.15|5108.15|5108.15|5108.15|5107.86|5107.86|0
1622709890000|2021-06-03 08:44:50|5108.19|5108.19|5108.5|5108.5|5108.5|5108.5|5108.19|5108.19|0
1622709900000|2021-06-03 08:45:00|5107.93|5107.93|5107.46|5107.46|5107.93|5107.93|5107.46|5107.46|0
1622709910000|2021-06-03 08:45:10|5107.24|5107.24|5105.57|5105.57|5107.24|5107.24|5105.57|5105.57|0
1622709920000|2021-06-03 08:45:20|5105.52|5105.52|5105.96|5105.96|5105.96|5105.96|5105.51|5105.51|0
1622709930000|2021-06-03 08:45:30|5106|5106|5105.83|5105.83|5106.05|5106.05|5105.83|5105.83|0
1622709940000|2021-06-03 08:45:40|5105.61|5105.61|5105.65|5105.65|5105.65|5105.65|5105.61|5105.61|0
1622709950000|2021-06-03 08:45:50|5105.67|5105.67|5107.09|5107.09|5107.52|5107.52|5105.67|5105.67|0
1622709970000|2021-06-03 08:46:10|5106.61|5106.61|5106.86|5106.86|5106.86|5106.86|5106.58|5106.58|0
1622709980000|2021-06-03 08:46:20|5106.64|5106.64|5106.64|5106.64|5106.64|5106.64|5106.64|5106.64|0
1622710020000|2021-06-03 08:47:00|5106.35|5106.35|5106.66|5106.66|5106.66|5106.66|5105.32|5105.32|0
1622710030000|2021-06-03 08:47:10|5106.9|5106.9|5107.92|5107.92|5107.92|5107.92|5106.9|5106.9|0
1622710060000|2021-06-03 08:47:40|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|0
1622710070000|2021-06-03 08:47:50|5107.47|5107.47|5106.96|5106.96|5107.47|5107.47|5106.96|5106.96|0
1622710080000|2021-06-03 08:48:00|5106.93|5106.93|5106.69|5106.69|5106.93|5106.93|5106.69|5106.69|0
1622710090000|2021-06-03 08:48:10|5106.98|5106.98|5106.98|5106.98|5106.98|5106.98|5106.98|5106.98|0
1622710100000|2021-06-03 08:48:20|5106.69|5106.69|5106.69|5106.69|5106.69|5106.69|5106.69|5106.69|0
1622710120000|2021-06-03 08:48:40|5106.68|5106.68|5106.44|5106.44|5106.68|5106.68|5106.44|5106.44|0
1622710140000|2021-06-03 08:49:00|5106.22|5106.22|5105.43|5105.43|5106.22|5106.22|5105.43|5105.43|0
1622710150000|2021-06-03 08:49:10|5105.67|5105.67|5106.1|5106.1|5106.1|5106.1|5105.67|5105.67|0
1622710160000|2021-06-03 08:49:20|5106.08|5106.08|5107.91|5107.91|5107.91|5107.91|5106.08|5106.08|0
1622710170000|2021-06-03 08:49:30|5108.39|5108.39|5108.84|5108.84|5108.84|5108.84|5108.39|5108.39|0
1622710180000|2021-06-03 08:49:40|5109.13|5109.13|5108.84|5108.84|5109.13|5109.13|5108.84|5108.84|0
1622710200000|2021-06-03 08:50:00|5109.3|5109.3|5109.3|5109.3|5109.3|5109.3|5109.3|5109.3|0
1622710210000|2021-06-03 08:50:10|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|5108.82|0
1622710220000|2021-06-03 08:50:20|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|5108.6|0
1622710240000|2021-06-03 08:50:40|5108.57|5108.57|5108.55|5108.55|5108.57|5108.57|5108.55|5108.55|0
1622710250000|2021-06-03 08:50:50|5108.54|5108.54|5107.93|5107.93|5108.54|5108.54|5107.93|5107.93|0
1622710260000|2021-06-03 08:51:00|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|5107.92|0
1622710270000|2021-06-03 08:51:10|5108.5|5108.5|5108.93|5108.93|5108.93|5108.93|5108.5|5108.5|0
1622710280000|2021-06-03 08:51:20|5110.9|5110.9|5111.91|5111.91|5111.91|5111.91|5110.9|5110.9|0
1622710290000|2021-06-03 08:51:30|5111.67|5111.67|5111.38|5111.38|5111.67|5111.67|5111.38|5111.38|0
1622710300000|2021-06-03 08:51:40|5110.51|5110.51|5110.51|5110.51|5110.51|5110.51|5110.51|5110.51|0
1622710320000|2021-06-03 08:52:00|5110.5|5110.5|5110.5|5110.5|5110.5|5110.5|5110.5|5110.5|0
1622710330000|2021-06-03 08:52:10|5110.53|5110.53|5110.53|5110.53|5110.53|5110.53|5110.53|5110.53|0
1622710340000|2021-06-03 08:52:20|5110.24|5110.24|5111.27|5111.27|5111.27|5111.27|5110.24|5110.24|0
1622710350000|2021-06-03 08:52:30|5110.7|5110.7|5110.7|5110.7|5110.7|5110.7|5110.7|5110.7|0
1622710360000|2021-06-03 08:52:40|5110.91|5110.91|5110.75|5110.75|5111.2|5111.2|5110.75|5110.75|0
1622710370000|2021-06-03 08:52:50|5111.03|5111.03|5111.32|5111.32|5111.32|5111.32|5111.03|5111.03|0
1622710380000|2021-06-03 08:53:00|5111.8|5111.8|5111.51|5111.51|5111.8|5111.8|5111.22|5111.22|0
1622710390000|2021-06-03 08:53:10|5111.78|5111.78|5111.78|5111.78|5111.78|5111.78|5111.78|5111.78|0
1622710400000|2021-06-03 08:53:20|5112.07|5112.07|5112.07|5112.07|5112.07|5112.07|5112.07|5112.07|0
1622710410000|2021-06-03 08:53:30|5112.11|5112.11|5111.87|5111.87|5112.35|5112.35|5111.87|5111.87|0
1622710430000|2021-06-03 08:53:50|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|5111.29|0
1622710450000|2021-06-03 08:54:10|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|5111.58|0
1622710460000|2021-06-03 08:54:20|5111.87|5111.87|5112.35|5112.35|5112.35|5112.35|5111.87|5111.87|0
1622710470000|2021-06-03 08:54:30|5112.2|5112.2|5111.75|5111.75|5112.2|5112.2|5111.75|5111.75|0
1622710490000|2021-06-03 08:54:50|5112.04|5112.04|5112.04|5112.04|5112.04|5112.04|5112.04|5112.04|0
1622710500000|2021-06-03 08:55:00|5111.46|5111.46|5110.24|5110.24|5111.49|5111.49|5110.24|5110.24|0
1622710510000|2021-06-03 08:55:10|5110.48|5110.48|5110.74|5110.74|5110.74|5110.74|5110.48|5110.48|0
1622710530000|2021-06-03 08:55:30|5110.81|5110.81|5110.81|5110.81|5110.81|5110.81|5110.81|5110.81|0
1622710540000|2021-06-03 08:55:40|5110.83|5110.83|5110.93|5110.93|5110.93|5110.93|5110.83|5110.83|0
1622710550000|2021-06-03 08:55:50|5110.91|5110.91|5110.64|5110.64|5110.91|5110.91|5110.64|5110.64|0
1622710560000|2021-06-03 08:56:00|5111.07|5111.07|5110.57|5110.57|5111.31|5111.31|5110.57|5110.57|0
1622710570000|2021-06-03 08:56:10|5110.86|5110.86|5110.86|5110.86|5110.86|5110.86|5110.86|5110.86|0
1622710580000|2021-06-03 08:56:20|5110.87|5110.87|5110.66|5110.66|5110.87|5110.87|5110.66|5110.66|0
1622710590000|2021-06-03 08:56:30|5110.42|5110.42|5110.29|5110.29|5110.51|5110.51|5110.29|5110.29|0
1622710600000|2021-06-03 08:56:40|5110.32|5110.32|5110.29|5110.29|5110.32|5110.32|5110.29|5110.29|0
1622710620000|2021-06-03 08:57:00|5110.53|5110.53|5110.55|5110.55|5110.55|5110.55|5110.53|5110.53|0
1622710650000|2021-06-03 08:57:30|5110.76|5110.76|5110.53|5110.53|5110.76|5110.76|5110.53|5110.53|0
1622710660000|2021-06-03 08:57:40|5110.24|5110.24|5109.37|5109.37|5110.24|5110.24|5109.37|5109.37|0
1622710670000|2021-06-03 08:57:50|5109.9|5109.9|5109.94|5109.94|5109.94|5109.94|5109.9|5109.9|0
1622710680000|2021-06-03 08:58:00|5109.92|5109.92|5105.69|5105.69|5109.92|5109.92|5105.69|5105.69|0
1622710690000|2021-06-03 08:58:10|5105.47|5105.47|5105.26|5105.26|5105.47|5105.47|5105.26|5105.26|0
1622710700000|2021-06-03 08:58:20|5106.27|5106.27|5105.46|5105.46|5106.27|5106.27|5105.24|5105.24|0
1622710710000|2021-06-03 08:58:30|5105.45|5105.45|5105.37|5105.37|5105.45|5105.45|5105.37|5105.37|0
1622710720000|2021-06-03 08:58:40|5104.22|5104.22|5104.06|5104.06|5104.27|5104.27|5104.06|5104.06|0
1622710730000|2021-06-03 08:58:50|5104.08|5104.08|5103.81|5103.81|5104.08|5104.08|5103.81|5103.81|0
1622710740000|2021-06-03 08:59:00|5103.8|5103.8|5103.78|5103.78|5103.8|5103.8|5103.78|5103.78|0
1622710750000|2021-06-03 08:59:10|5104.47|5104.47|5105.79|5105.79|5105.79|5105.79|5104.47|5104.47|0
1622710760000|2021-06-03 08:59:20|5107.02|5107.02|5107.3|5107.3|5107.3|5107.3|5107.02|5107.02|0
1622710790000|2021-06-03 08:59:50|5107.02|5107.02|5106.54|5106.54|5107.02|5107.02|5106.54|5106.54|0
1622710810000|2021-06-03 09:00:10|5106.83|5106.83|5106.81|5106.81|5106.83|5106.83|5106.79|5106.79|0
1622710820000|2021-06-03 09:00:20|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|5107.53|0
1622710830000|2021-06-03 09:00:30|5107.5|5107.5|5108.07|5108.07|5108.07|5108.07|5107.5|5107.5|0
1622710840000|2021-06-03 09:00:40|5108.03|5108.03|5108.07|5108.07|5108.07|5108.07|5108.03|5108.03|0
1622710860000|2021-06-03 09:01:00|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|5107.78|0
1622710890000|2021-06-03 09:01:30|5107.07|5107.07|5103.94|5103.94|5107.07|5107.07|5103.94|5103.94|0
1622710900000|2021-06-03 09:01:40|5103.51|5103.51|5102.64|5102.64|5103.51|5103.51|5102.64|5102.64|0
1622710910000|2021-06-03 09:01:50|5102.86|5102.86|5103.15|5103.15|5103.15|5103.15|5102.86|5102.86|0
1622710920000|2021-06-03 09:02:00|5103.43|5103.43|5102.96|5102.96|5103.43|5103.43|5102.96|5102.96|0
1622710950000|2021-06-03 09:02:30|5102.52|5102.52|5102.71|5102.71|5102.71|5102.71|5102.47|5102.47|0
1622710960000|2021-06-03 09:02:40|5102.47|5102.47|5102.69|5102.69|5102.69|5102.69|5102.47|5102.47|0
1622710980000|2021-06-03 09:03:00|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|5102.45|0
1622710990000|2021-06-03 09:03:10|5102.37|5102.37|5102.15|5102.15|5102.37|5102.37|5102.15|5102.15|0
1622711000000|2021-06-03 09:03:20|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|5101.91|0
1622711010000|2021-06-03 09:03:30|5101.7|5101.7|5101.12|5101.12|5101.7|5101.7|5101.12|5101.12|0
1622711030000|2021-06-03 09:03:50|5101.41|5101.41|5101.72|5101.72|5101.72|5101.72|5101.41|5101.41|0
1622711050000|2021-06-03 09:04:10|5101.96|5101.96|5102.66|5102.66|5102.66|5102.66|5101.96|5101.96|0
1622711070000|2021-06-03 09:04:30|5102.68|5102.68|5102.68|5102.68|5102.68|5102.68|5102.68|5102.68|0
1622711090000|2021-06-03 09:04:50|5102.39|5102.39|5102.39|5102.39|5102.39|5102.39|5102.39|5102.39|0
1622711100000|2021-06-03 09:05:00|5102.15|5102.15|5101.62|5101.62|5102.15|5102.15|5101.62|5101.62|0
1622711110000|2021-06-03 09:05:10|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|5101.86|0
1622711140000|2021-06-03 09:05:40|5102.34|5102.34|5102.23|5102.23|5102.34|5102.34|5101.76|5101.76|0
1622711170000|2021-06-03 09:06:10|5102|5102|5102.64|5102.64|5102.64|5102.64|5102|5102|0
1622711210000|2021-06-03 09:06:50|5102.4|5102.4|5102.4|5102.4|5102.4|5102.4|5102.4|5102.4|0
1622711230000|2021-06-03 09:07:10|5102.19|5102.19|5102.4|5102.4|5102.4|5102.4|5102.19|5102.19|0
1622711240000|2021-06-03 09:07:20|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|5102.41|0
1622711250000|2021-06-03 09:07:30|5102.4|5102.4|5101.87|5101.87|5102.41|5102.41|5101.83|5101.83|0
1622711260000|2021-06-03 09:07:40|5101.39|5101.39|5101.46|5101.46|5101.46|5101.46|5101.17|5101.17|0
1622711270000|2021-06-03 09:07:50|5101.7|5101.7|5101.7|5101.7|5101.7|5101.7|5101.7|5101.7|0
1622711280000|2021-06-03 09:08:00|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|5102.23|0
1622711290000|2021-06-03 09:08:10|5102.25|5102.25|5102.25|5102.25|5102.25|5102.25|5102.25|5102.25|0
1622711300000|2021-06-03 09:08:20|5102.26|5102.26|5102.27|5102.27|5102.29|5102.29|5102.26|5102.26|0
1622711320000|2021-06-03 09:08:40|5102.03|5102.03|5101.56|5101.56|5102.04|5102.04|5101.56|5101.56|0
1622711330000|2021-06-03 09:08:50|5100.98|5100.98|5100.76|5100.76|5100.98|5100.98|5100.55|5100.55|0
1622711350000|2021-06-03 09:09:10|5100.52|5100.52|5098.96|5098.96|5100.52|5100.52|5098.96|5098.96|0
1622711360000|2021-06-03 09:09:20|5099.49|5099.49|5099.49|5099.49|5099.49|5099.49|5099.49|5099.49|0
1622711370000|2021-06-03 09:09:30|5099.25|5099.25|5099.04|5099.04|5099.25|5099.25|5099.04|5099.04|0
1622711390000|2021-06-03 09:09:50|5099|5099|5097.89|5097.89|5099|5099|5097.89|5097.89|0
1622711420000|2021-06-03 09:10:20|5097.82|5097.82|5097.34|5097.34|5097.82|5097.82|5097.34|5097.34|0
1622711440000|2021-06-03 09:10:40|5096.86|5096.86|5095.71|5095.71|5096.86|5096.86|5095.71|5095.71|0
1622711460000|2021-06-03 09:11:00|5095.42|5095.42|5095.18|5095.18|5095.42|5095.42|5095.18|5095.18|0
1622711490000|2021-06-03 09:11:30|5095.42|5095.42|5095.68|5095.68|5095.68|5095.68|5095.35|5095.35|0
1622711510000|2021-06-03 09:11:50|5095.63|5095.63|5095.59|5095.59|5095.66|5095.66|5095.59|5095.59|0
1622711520000|2021-06-03 09:12:00|5095.3|5095.3|5095.59|5095.59|5095.59|5095.59|5095.3|5095.3|0
1622711540000|2021-06-03 09:12:20|5095.09|5095.09|5094.26|5094.26|5095.09|5095.09|5094.26|5094.26|0
1622711550000|2021-06-03 09:12:30|5094.73|5094.73|5094.3|5094.3|5094.73|5094.73|5094.3|5094.3|0
1622711570000|2021-06-03 09:12:50|5094.29|5094.29|5094.19|5094.19|5094.29|5094.29|5094.18|5094.18|0
1622711600000|2021-06-03 09:13:20|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|0
1622711610000|2021-06-03 09:13:30|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|5094.69|0
1622711630000|2021-06-03 09:13:50|5094.22|5094.22|5094.22|5094.22|5094.22|5094.22|5094.22|5094.22|0
1622711640000|2021-06-03 09:14:00|5093.93|5093.93|5093.93|5093.93|5093.93|5093.93|5093.93|5093.93|0
1622711660000|2021-06-03 09:14:20|5093.98|5093.98|5094.19|5094.19|5094.19|5094.19|5093.9|5093.9|0
1622711670000|2021-06-03 09:14:30|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|0
1622711680000|2021-06-03 09:14:40|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|5094.72|0
1622711690000|2021-06-03 09:14:50|5094.68|5094.68|5095.7|5095.7|5095.7|5095.7|5094.68|5094.68|0
1622711700000|2021-06-03 09:15:00|5097.29|5097.29|5098.85|5098.85|5099.14|5099.14|5097.29|5097.29|0
1622711710000|2021-06-03 09:15:10|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|5099.04|0
1622711730000|2021-06-03 09:15:30|5098.97|5098.97|5099.37|5099.37|5099.37|5099.37|5098.73|5098.73|0
1622711740000|2021-06-03 09:15:40|5099.48|5099.48|5100.54|5100.54|5100.83|5100.83|5099.48|5099.48|0
1622711750000|2021-06-03 09:15:50|5100.78|5100.78|5101.65|5101.65|5101.65|5101.65|5100.78|5100.78|0
1622711760000|2021-06-03 09:16:00|5101.19|5101.19|5099.75|5099.75|5101.19|5101.19|5099.75|5099.75|0
1622711770000|2021-06-03 09:16:10|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|0
1622711780000|2021-06-03 09:16:20|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|5100.04|0
1622711800000|2021-06-03 09:16:40|5100.52|5100.52|5099.51|5099.51|5100.52|5100.52|5099.51|5099.51|0
1622711810000|2021-06-03 09:16:50|5099.08|5099.08|5098.84|5098.84|5099.08|5099.08|5098.84|5098.84|0
1622711820000|2021-06-03 09:17:00|5099.08|5099.08|5098.84|5098.84|5099.08|5099.08|5098.84|5098.84|0
1622711840000|2021-06-03 09:17:20|5099.42|5099.42|5099.63|5099.63|5099.63|5099.63|5099.42|5099.42|0
1622711850000|2021-06-03 09:17:30|5099.34|5099.34|5099.34|5099.34|5099.34|5099.34|5099.34|5099.34|0
1622711860000|2021-06-03 09:17:40|5098.77|5098.77|5098.32|5098.32|5098.77|5098.77|5097.84|5097.84|0
1622711870000|2021-06-03 09:17:50|5098.53|5098.53|5098.53|5098.53|5098.53|5098.53|5098.53|5098.53|0
1622711890000|2021-06-03 09:18:10|5097.67|5097.67|5097.16|5097.16|5097.67|5097.67|5096.18|5096.18|0
1622711900000|2021-06-03 09:18:20|5096.58|5096.58|5096.92|5096.92|5096.92|5096.92|5096.34|5096.34|0
1622711910000|2021-06-03 09:18:30|5097.16|5097.16|5097.16|5097.16|5097.16|5097.16|5097.16|5097.16|0
1622711920000|2021-06-03 09:18:40|5095.48|5095.48|5096.34|5096.34|5096.34|5096.34|5095.48|5095.48|0
1622711930000|2021-06-03 09:18:50|5096.33|5096.33|5096.01|5096.01|5096.33|5096.33|5096.01|5096.01|0
1622711940000|2021-06-03 09:19:00|5095.53|5095.53|5094.98|5094.98|5096.01|5096.01|5094.98|5094.98|0
1622711950000|2021-06-03 09:19:10|5095.27|5095.27|5095.51|5095.51|5095.51|5095.51|5095.03|5095.03|0
1622711960000|2021-06-03 09:19:20|5095.8|5095.8|5096.31|5096.31|5096.31|5096.31|5095.8|5095.8|0
1622711970000|2021-06-03 09:19:30|5096.6|5096.6|5096.6|5096.6|5096.6|5096.6|5096.6|5096.6|0
1622712000000|2021-06-03 09:20:00|5096.31|5096.31|5095.73|5095.73|5096.31|5096.31|5095.73|5095.73|0
1622712010000|2021-06-03 09:20:10|5094.87|5094.87|5094.48|5094.48|5095.66|5095.66|5094.48|5094.48|0
1622712030000|2021-06-03 09:20:30|5094.19|5094.19|5094.19|5094.19|5094.19|5094.19|5094.19|5094.19|0
1622712040000|2021-06-03 09:20:40|5095.68|5095.68|5095.44|5095.44|5095.68|5095.68|5095.44|5095.44|0
1622712050000|2021-06-03 09:20:50|5095.68|5095.68|5095.74|5095.74|5095.75|5095.75|5095.68|5095.68|0
1622712060000|2021-06-03 09:21:00|5096.61|5096.61|5095.86|5095.86|5096.61|5096.61|5095.86|5095.86|0
1622712070000|2021-06-03 09:21:10|5096.15|5096.15|5096.15|5096.15|5096.15|5096.15|5096.15|5096.15|0
1622712080000|2021-06-03 09:21:20|5095.91|5095.91|5095.67|5095.67|5095.91|5095.91|5095.67|5095.67|0
1622712100000|2021-06-03 09:21:40|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|0
1622712110000|2021-06-03 09:21:50|5096.13|5096.13|5096.61|5096.61|5096.61|5096.61|5096.13|5096.13|0
1622712120000|2021-06-03 09:22:00|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|5096.37|0
1622712140000|2021-06-03 09:22:20|5096.94|5096.94|5096.37|5096.37|5096.94|5096.94|5096.37|5096.37|0
1622712160000|2021-06-03 09:22:40|5096.29|5096.29|5096.05|5096.05|5096.29|5096.29|5096.05|5096.05|0
1622712190000|2021-06-03 09:23:10|5096.53|5096.53|5096.82|5096.82|5096.82|5096.82|5096.53|5096.53|0
1622712200000|2021-06-03 09:23:20|5097.11|5097.11|5097.11|5097.11|5097.11|5097.11|5097.11|5097.11|0
1622712210000|2021-06-03 09:23:30|5097.07|5097.07|5097.07|5097.07|5097.07|5097.07|5097.07|5097.07|0
1622712220000|2021-06-03 09:23:40|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|5097.55|0
1622712230000|2021-06-03 09:23:50|5097.77|5097.77|5097.29|5097.29|5097.77|5097.77|5097.29|5097.29|0
1622712260000|2021-06-03 09:24:20|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|0
1622712270000|2021-06-03 09:24:30|5098.06|5098.06|5098.06|5098.06|5098.06|5098.06|5098.06|5098.06|0
1622712280000|2021-06-03 09:24:40|5098.3|5098.3|5098.59|5098.59|5098.59|5098.59|5098.3|5098.3|0
1622712290000|2021-06-03 09:24:50|5099.31|5099.31|5099.63|5099.63|5099.63|5099.63|5099.31|5099.31|0
1622712330000|2021-06-03 09:25:30|5099.87|5099.87|5099.87|5099.87|5099.87|5099.87|5099.87|5099.87|0
1622712340000|2021-06-03 09:25:40|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|0
1622712350000|2021-06-03 09:25:50|5100.37|5100.37|5099.1|5099.1|5100.37|5100.37|5099.1|5099.1|0
1622712370000|2021-06-03 09:26:10|5099.06|5099.06|5098.48|5098.48|5099.06|5099.06|5098.48|5098.48|0
1622712390000|2021-06-03 09:26:30|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1622712400000|2021-06-03 09:26:40|5098.04|5098.04|5097.83|5097.83|5098.04|5098.04|5097.83|5097.83|0
1622712410000|2021-06-03 09:26:50|5097.77|5097.77|5097.53|5097.53|5097.77|5097.77|5097.53|5097.53|0
1622712420000|2021-06-03 09:27:00|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|0
1622712430000|2021-06-03 09:27:10|5098.11|5098.11|5098.11|5098.11|5098.11|5098.11|5098.11|5098.11|0
1622712460000|2021-06-03 09:27:40|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|5097.82|0
1622712470000|2021-06-03 09:27:50|5098.06|5098.06|5098.06|5098.06|5098.06|5098.06|5098.06|5098.06|0
1622712490000|2021-06-03 09:28:10|5097.82|5097.82|5096.16|5096.16|5097.82|5097.82|5096.16|5096.16|0
1622712500000|2021-06-03 09:28:20|5096.61|5096.61|5096.83|5096.83|5096.83|5096.83|5096.61|5096.61|0
1622712530000|2021-06-03 09:28:50|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|5096.59|0
1622712550000|2021-06-03 09:29:10|5096.65|5096.65|5096.67|5096.67|5096.67|5096.67|5096.65|5096.65|0
1622712560000|2021-06-03 09:29:20|5096.45|5096.45|5096.45|5096.45|5096.45|5096.45|5096.45|5096.45|0
1622712570000|2021-06-03 09:29:30|5096.02|5096.02|5097.77|5097.77|5097.77|5097.77|5096.02|5096.02|0
1622712580000|2021-06-03 09:29:40|5098.06|5098.06|5098.79|5098.79|5098.79|5098.79|5098.06|5098.06|0
1622712590000|2021-06-03 09:29:50|5099.37|5099.37|5101.15|5101.15|5101.39|5101.39|5099.37|5099.37|0
1622712600000|2021-06-03 09:30:00|5100.91|5100.91|5100.33|5100.33|5100.91|5100.91|5100.33|5100.33|0
1622712610000|2021-06-03 09:30:10|5100.62|5100.62|5099.97|5099.97|5100.62|5100.62|5099.97|5099.97|0
1622712620000|2021-06-03 09:30:20|5100.26|5100.26|5101.05|5101.05|5101.05|5101.05|5100.26|5100.26|0
1622712640000|2021-06-03 09:30:40|5101.03|5101.03|5101.03|5101.03|5101.03|5101.03|5101.03|5101.03|0
1622712660000|2021-06-03 09:31:00|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|0
1622712670000|2021-06-03 09:31:10|5101.59|5101.59|5100.05|5100.05|5101.59|5101.59|5100.05|5100.05|0
1622712700000|2021-06-03 09:31:40|5100.79|5100.79|5100.79|5100.79|5101.08|5101.08|5100.79|5100.79|0
1622712740000|2021-06-03 09:32:20|5101.37|5101.37|5102.57|5102.57|5102.57|5102.57|5101.37|5101.37|0
1622712750000|2021-06-03 09:32:30|5102.81|5102.81|5102.81|5102.81|5102.81|5102.81|5102.81|5102.81|0
1622712760000|2021-06-03 09:32:40|5103.03|5103.03|5102.79|5102.79|5103.03|5103.03|5102.79|5102.79|0
1622712790000|2021-06-03 09:33:10|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|0
1622712800000|2021-06-03 09:33:20|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|0
1622712820000|2021-06-03 09:33:40|5101.83|5101.83|5101.32|5101.32|5101.83|5101.83|5101.32|5101.32|0
1622712850000|2021-06-03 09:34:10|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|0
1622712860000|2021-06-03 09:34:20|5102.04|5102.04|5100.77|5100.77|5102.04|5102.04|5100.7|5100.7|0
1622712890000|2021-06-03 09:34:50|5100.48|5100.48|5100.81|5100.81|5100.81|5100.81|5100.48|5100.48|0
1622712900000|2021-06-03 09:35:00|5101.1|5101.1|5101.46|5101.46|5101.46|5101.46|5101.1|5101.1|0
1622712920000|2021-06-03 09:35:20|5101.18|5101.18|5100.89|5100.89|5101.18|5101.18|5100.89|5100.89|0
1622712940000|2021-06-03 09:35:40|5101.32|5101.32|5101.32|5101.32|5101.32|5101.32|5101.32|5101.32|0
1622712950000|2021-06-03 09:35:50|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|5100.63|0
1622712960000|2021-06-03 09:36:00|5100.41|5100.41|5100.41|5100.41|5100.41|5100.41|5100.41|5100.41|0
1622712970000|2021-06-03 09:36:10|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|0
1622712980000|2021-06-03 09:36:20|5100.12|5100.12|5100.26|5100.26|5100.34|5100.34|5100.12|5100.12|0
1622713000000|2021-06-03 09:36:40|5100.22|5100.22|5100.96|5100.96|5100.96|5100.96|5100.22|5100.22|0
1622713010000|2021-06-03 09:36:50|5101.44|5101.44|5100.99|5100.99|5101.44|5101.44|5100.99|5100.99|0
1622713040000|2021-06-03 09:37:20|5101.28|5101.28|5100.99|5100.99|5101.28|5101.28|5100.99|5100.99|0
1622713060000|2021-06-03 09:37:40|5101.28|5101.28|5101.8|5101.8|5101.8|5101.8|5101.28|5101.28|0
1622713080000|2021-06-03 09:38:00|5101.82|5101.82|5102.27|5102.27|5102.27|5102.27|5101.82|5101.82|0
1622713090000|2021-06-03 09:38:10|5102.28|5102.28|5102.3|5102.3|5102.3|5102.3|5102.28|5102.28|0
1622713120000|2021-06-03 09:38:40|5101.72|5101.72|5100.86|5100.86|5102.01|5102.01|5100.86|5100.86|0
1622713140000|2021-06-03 09:39:00|5101.1|5101.1|5101.1|5101.1|5101.1|5101.1|5101.1|5101.1|0
1622713160000|2021-06-03 09:39:20|5100.52|5100.52|5101.03|5101.03|5101.03|5101.03|5100.52|5100.52|0
1622713180000|2021-06-03 09:39:40|5101.32|5101.32|5101.32|5101.32|5101.32|5101.32|5101.32|5101.32|0
1622713220000|2021-06-03 09:40:20|5101.6|5101.6|5101.39|5101.39|5101.6|5101.6|5101.39|5101.39|0
1622713240000|2021-06-03 09:40:40|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|0
1622713280000|2021-06-03 09:41:20|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|0
1622713310000|2021-06-03 09:41:50|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|0
1622713320000|2021-06-03 09:42:00|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|5102.75|0
1622713330000|2021-06-03 09:42:10|5102.18|5102.18|5102.75|5102.75|5102.75|5102.75|5102.18|5102.18|0
1622713340000|2021-06-03 09:42:20|5102.79|5102.79|5102.83|5102.83|5102.83|5102.83|5102.79|5102.79|0
1622713350000|2021-06-03 09:42:30|5103.06|5103.06|5103.35|5103.35|5103.64|5103.64|5103.06|5103.06|0
1622713380000|2021-06-03 09:43:00|5103.11|5103.11|5103.11|5103.11|5103.11|5103.11|5103.11|5103.11|0
1622713400000|2021-06-03 09:43:20|5102.87|5102.87|5102.66|5102.66|5102.87|5102.87|5102.66|5102.66|0
1622713440000|2021-06-03 09:44:00|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1622713450000|2021-06-03 09:44:10|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|0
1622713500000|2021-06-03 09:45:00|5103.43|5103.43|5103.71|5103.71|5103.71|5103.71|5103.43|5103.43|0
1622713510000|2021-06-03 09:45:10|5103.48|5103.48|5103.44|5103.44|5103.48|5103.48|5103.44|5103.44|0
1622713520000|2021-06-03 09:45:20|5103.2|5103.2|5103.2|5103.2|5103.2|5103.2|5103.2|5103.2|0
1622713550000|2021-06-03 09:45:50|5102.72|5102.72|5101.13|5101.13|5102.72|5102.72|5101.13|5101.13|0
1622713560000|2021-06-03 09:46:00|5101.35|5101.35|5101.59|5101.59|5101.59|5101.59|5101.35|5101.35|0
1622713570000|2021-06-03 09:46:10|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|0
1622713600000|2021-06-03 09:46:40|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|5101.84|0
1622713620000|2021-06-03 09:47:00|5101.6|5101.6|5101.6|5101.6|5101.6|5101.6|5101.6|5101.6|0
1622713630000|2021-06-03 09:47:10|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|5101.38|0
1622713640000|2021-06-03 09:47:20|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|0
1622713650000|2021-06-03 09:47:30|5101.07|5101.07|5101.05|5101.05|5101.29|5101.29|5101.05|5101.05|0
1622713670000|2021-06-03 09:47:50|5100.83|5100.83|5100.83|5100.83|5100.83|5100.83|5100.83|5100.83|0
1622713680000|2021-06-03 09:48:00|5101.41|5101.41|5101.41|5101.41|5101.41|5101.41|5101.41|5101.41|0
1622713690000|2021-06-03 09:48:10|5101.7|5101.7|5101.92|5101.92|5101.92|5101.92|5101.7|5101.7|0
1622713700000|2021-06-03 09:48:20|5102.2|5102.2|5102.49|5102.49|5102.49|5102.49|5102.2|5102.2|0
1622713720000|2021-06-03 09:48:40|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|5102.53|0
1622713740000|2021-06-03 09:49:00|5102.77|5102.77|5102.21|5102.21|5102.79|5102.79|5102.21|5102.21|0
1622713760000|2021-06-03 09:49:20|5102.79|5102.79|5102.79|5102.79|5102.79|5102.79|5102.79|5102.79|0
1622713770000|2021-06-03 09:49:30|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|5102.21|0
1622713780000|2021-06-03 09:49:40|5101.73|5101.73|5101.3|5101.3|5101.73|5101.73|5101.3|5101.3|0
1622713790000|2021-06-03 09:49:50|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|0
1622713800000|2021-06-03 09:50:00|5100.96|5100.96|5100.95|5100.95|5100.96|5100.96|5100.95|5100.95|0
1622713830000|2021-06-03 09:50:30|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|0
1622713840000|2021-06-03 09:50:40|5100.67|5100.67|5100.67|5100.67|5100.67|5100.67|5100.67|5100.67|0
1622713870000|2021-06-03 09:51:10|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|0
1622713890000|2021-06-03 09:51:30|5100.43|5100.43|5100.65|5100.65|5100.65|5100.65|5100.43|5100.43|0
1622713900000|2021-06-03 09:51:40|5100.94|5100.94|5101.22|5101.22|5101.22|5101.22|5100.94|5100.94|0
1622713910000|2021-06-03 09:51:50|5101.51|5101.51|5101.43|5101.43|5101.51|5101.51|5101.43|5101.43|0
1622713920000|2021-06-03 09:52:00|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|5101.72|0
1622713930000|2021-06-03 09:52:10|5102.01|5102.01|5102.06|5102.06|5102.06|5102.06|5102.01|5102.01|0
1622713940000|2021-06-03 09:52:20|5102.97|5102.97|5102.73|5102.73|5102.97|5102.97|5102.73|5102.73|0
1622713960000|2021-06-03 09:52:40|5102.44|5102.44|5102.44|5102.44|5102.44|5102.44|5102.44|5102.44|0
1622714000000|2021-06-03 09:53:20|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|0
1622714050000|2021-06-03 09:54:10|5102.53|5102.53|5102.02|5102.02|5102.55|5102.55|5102.02|5102.02|0
1622714060000|2021-06-03 09:54:20|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|5102.26|0
1622714120000|2021-06-03 09:55:20|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|5101.78|0
1622714130000|2021-06-03 09:55:30|5101.76|5101.76|5101.33|5101.33|5101.76|5101.76|5101.33|5101.33|0
1622714140000|2021-06-03 09:55:40|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|0
1622714150000|2021-06-03 09:55:50|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1622714160000|2021-06-03 09:56:00|5101.57|5101.57|5101.86|5101.86|5101.86|5101.86|5101.57|5101.57|0
1622714180000|2021-06-03 09:56:20|5101.28|5101.28|5100.3|5100.3|5101.28|5101.28|5100.3|5100.3|0
1622714190000|2021-06-03 09:56:30|5100.26|5100.26|5100.55|5100.55|5100.55|5100.55|5100.26|5100.26|0
1622714210000|2021-06-03 09:56:50|5100.84|5100.84|5101.82|5101.82|5101.82|5101.82|5100.84|5100.84|0
1622714220000|2021-06-03 09:57:00|5102.25|5102.25|5103.02|5103.02|5103.02|5103.02|5102.25|5102.25|0
1622714230000|2021-06-03 09:57:10|5102.15|5102.15|5102.15|5102.15|5102.15|5102.15|5102.15|5102.15|0
1622714250000|2021-06-03 09:57:30|5101.24|5101.24|5101.24|5101.24|5101.24|5101.24|5101.24|5101.24|0
1622714260000|2021-06-03 09:57:40|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|5100.95|0
1622714300000|2021-06-03 09:58:20|5100.71|5100.71|5100.28|5100.28|5100.71|5100.71|5100.28|5100.28|0
1622714310000|2021-06-03 09:58:30|5100.27|5100.27|5100.51|5100.51|5100.51|5100.51|5100.03|5100.03|0
1622714320000|2021-06-03 09:58:40|5100.22|5100.22|5100.51|5100.51|5100.51|5100.51|5100.22|5100.22|0
1622714330000|2021-06-03 09:58:50|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|5100.27|0
1622714350000|2021-06-03 09:59:10|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|5100.8|0
1622714360000|2021-06-03 09:59:20|5101.01|5101.01|5103.48|5103.48|5103.94|5103.94|5101.01|5101.01|0
1622714370000|2021-06-03 09:59:30|5103.01|5103.01|5102.79|5102.79|5103.01|5103.01|5102.79|5102.79|0
1622714390000|2021-06-03 09:59:50|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|0
1622714400000|2021-06-03 10:00:00|5102.37|5102.37|5101.41|5101.41|5102.37|5102.37|5101.41|5101.41|0
1622714410000|2021-06-03 10:00:10|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|5101.13|0
1622714420000|2021-06-03 10:00:20|5101.34|5101.34|5101.82|5101.82|5101.82|5101.82|5101.34|5101.34|0
1622714430000|2021-06-03 10:00:30|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|5101.58|0
1622714460000|2021-06-03 10:01:00|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|5101.34|0
1622714470000|2021-06-03 10:01:10|5101.1|5101.1|5100.6|5100.6|5101.1|5101.1|5100.6|5100.6|0
1622714480000|2021-06-03 10:01:20|5100.84|5100.84|5100.8|5100.8|5100.84|5100.84|5100.8|5100.8|0
1622714490000|2021-06-03 10:01:30|5100.56|5100.56|5098.76|5098.76|5100.56|5100.56|5098.76|5098.76|0
1622714500000|2021-06-03 10:01:40|5098.47|5098.47|5098.02|5098.02|5098.47|5098.47|5097.44|5097.44|0
1622714520000|2021-06-03 10:02:00|5098.26|5098.26|5097.97|5097.97|5098.26|5098.26|5097.97|5097.97|0
1622714530000|2021-06-03 10:02:10|5097.94|5097.94|5097.94|5097.94|5097.94|5097.94|5097.94|5097.94|0
1622714540000|2021-06-03 10:02:20|5098.18|5098.18|5098.18|5098.18|5098.18|5098.18|5098.18|5098.18|0
1622714550000|2021-06-03 10:02:30|5097.94|5097.94|5097.73|5097.73|5097.94|5097.94|5097.73|5097.73|0
1622714560000|2021-06-03 10:02:40|5097.2|5097.2|5097.49|5097.49|5097.49|5097.49|5097.2|5097.2|0
1622714570000|2021-06-03 10:02:50|5097.73|5097.73|5098.02|5098.02|5098.02|5098.02|5097.73|5097.73|0
1622714600000|2021-06-03 10:03:20|5098.31|5098.31|5098.59|5098.59|5098.59|5098.59|5098.31|5098.31|0
1622714620000|2021-06-03 10:03:40|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|5098.61|0
1622714630000|2021-06-03 10:03:50|5098.65|5098.65|5098.7|5098.7|5098.7|5098.7|5098.41|5098.41|0
1622714640000|2021-06-03 10:04:00|5098.98|5098.98|5099.74|5099.74|5099.74|5099.74|5098.98|5098.98|0
1622714670000|2021-06-03 10:04:30|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|5099.7|0
1622714690000|2021-06-03 10:04:50|5099.13|5099.13|5099.33|5099.33|5099.33|5099.33|5099.09|5099.09|0
1622714700000|2021-06-03 10:05:00|5099.9|5099.9|5099.9|5099.9|5099.9|5099.9|5099.9|5099.9|0
1622714710000|2021-06-03 10:05:10|5099.61|5099.61|5099.9|5099.9|5099.9|5099.9|5099.61|5099.61|0
1622714720000|2021-06-03 10:05:20|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|0
1622714730000|2021-06-03 10:05:30|5099.16|5099.16|5098.94|5098.94|5099.16|5099.16|5098.94|5098.94|0
1622714740000|2021-06-03 10:05:40|5098.7|5098.7|5097.96|5097.96|5098.7|5098.7|5097.96|5097.96|0
1622714750000|2021-06-03 10:05:50|5096.9|5096.9|5094.72|5094.72|5096.9|5096.9|5094.43|5094.43|0
1622714760000|2021-06-03 10:06:00|5094.2|5094.2|5095.2|5095.2|5095.2|5095.2|5092.56|5092.56|0
1622714770000|2021-06-03 10:06:10|5094.96|5094.96|5092.71|5092.71|5095.25|5095.25|5092.71|5092.71|0
1622714780000|2021-06-03 10:06:20|5092.93|5092.93|5093.5|5093.5|5093.79|5093.79|5092.93|5092.93|0
1622714790000|2021-06-03 10:06:30|5093.74|5093.74|5093.96|5093.96|5093.96|5093.96|5093.74|5093.74|0
1622714800000|2021-06-03 10:06:40|5093.92|5093.92|5093.87|5093.87|5093.92|5093.92|5093.87|5093.87|0
1622714810000|2021-06-03 10:06:50|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|5094.09|0
1622714820000|2021-06-03 10:07:00|5093.87|5093.87|5093.59|5093.59|5093.87|5093.87|5093.59|5093.59|0
1622714830000|2021-06-03 10:07:10|5093.37|5093.37|5093.13|5093.13|5093.37|5093.37|5093.13|5093.13|0
1622714840000|2021-06-03 10:07:20|5092.92|5092.92|5092.63|5092.63|5092.92|5092.92|5092.63|5092.63|0
1622714850000|2021-06-03 10:07:30|5092.41|5092.41|5093.13|5093.13|5093.13|5093.13|5092.41|5092.41|0
1622714860000|2021-06-03 10:07:40|5093.42|5093.42|5093.9|5093.9|5093.9|5093.9|5093.42|5093.42|0
1622714870000|2021-06-03 10:07:50|5094.12|5094.12|5094.4|5094.4|5094.4|5094.4|5094.12|5094.12|0
1622714880000|2021-06-03 10:08:00|5094.39|5094.39|5094.4|5094.4|5094.4|5094.4|5094.39|5094.39|0
1622714900000|2021-06-03 10:08:20|5095.1|5095.1|5095.14|5095.14|5095.14|5095.14|5095.1|5095.1|0
1622714910000|2021-06-03 10:08:30|5095.15|5095.15|5094.95|5094.95|5095.17|5095.17|5094.95|5094.95|0
1622714920000|2021-06-03 10:08:40|5094.67|5094.67|5092.72|5092.72|5094.67|5094.67|5092.72|5092.72|0
1622714950000|2021-06-03 10:09:10|5092.48|5092.48|5092.72|5092.72|5092.72|5092.72|5092.48|5092.48|0
1622714980000|2021-06-03 10:09:40|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|0
1622715000000|2021-06-03 10:10:00|5093.04|5093.04|5092.76|5092.76|5093.04|5093.04|5092.76|5092.76|0
1622715010000|2021-06-03 10:10:10|5092.98|5092.98|5095.43|5095.43|5095.43|5095.43|5092.98|5092.98|0
1622715020000|2021-06-03 10:10:20|5095.14|5095.14|5095.16|5095.16|5095.62|5095.62|5095.14|5095.14|0
1622715030000|2021-06-03 10:10:30|5095.18|5095.18|5095.18|5095.18|5095.18|5095.18|5095.18|5095.18|0
1622715040000|2021-06-03 10:10:40|5095.47|5095.47|5095.47|5095.47|5095.47|5095.47|5095.47|5095.47|0
1622715050000|2021-06-03 10:10:50|5095.76|5095.76|5095.76|5095.76|5095.76|5095.76|5095.76|5095.76|0
1622715070000|2021-06-03 10:11:10|5095.47|5095.47|5095.18|5095.18|5095.47|5095.47|5095.18|5095.18|0
1622715080000|2021-06-03 10:11:20|5094.89|5094.89|5094.89|5094.89|5094.89|5094.89|5094.89|5094.89|0
1622715110000|2021-06-03 10:11:50|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|0
1622715120000|2021-06-03 10:12:00|5095.63|5095.63|5095.39|5095.39|5096.21|5096.21|5095.39|5095.39|0
1622715130000|2021-06-03 10:12:10|5096.26|5096.26|5095.96|5095.96|5096.55|5096.55|5095.96|5095.96|0
1622715140000|2021-06-03 10:12:20|5096.82|5096.82|5096.53|5096.53|5096.82|5096.82|5096.53|5096.53|0
1622715150000|2021-06-03 10:12:30|5096.82|5096.82|5096.53|5096.53|5096.82|5096.82|5096.53|5096.53|0
1622715160000|2021-06-03 10:12:40|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|0
1622715200000|2021-06-03 10:13:20|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|0
1622715210000|2021-06-03 10:13:30|5095.86|5095.86|5095.86|5095.86|5096.15|5096.15|5095.86|5095.86|0
1622715220000|2021-06-03 10:13:40|5096.15|5096.15|5096.73|5096.73|5096.73|5096.73|5096.15|5096.15|0
1622715230000|2021-06-03 10:13:50|5097.31|5097.31|5097.6|5097.6|5097.6|5097.6|5097.31|5097.31|0
1622715270000|2021-06-03 10:14:30|5097.31|5097.31|5097.02|5097.02|5097.31|5097.31|5097.02|5097.02|0
1622715280000|2021-06-03 10:14:40|5096.98|5096.98|5096.11|5096.11|5096.98|5096.98|5096.11|5096.11|0
1622715290000|2021-06-03 10:14:50|5095.63|5095.63|5095.63|5095.63|5095.63|5095.63|5095.63|5095.63|0
1622715300000|2021-06-03 10:15:00|5095.4|5095.4|5095.4|5095.4|5095.4|5095.4|5095.4|5095.4|0
1622715310000|2021-06-03 10:15:10|5095.11|5095.11|5095.09|5095.09|5095.11|5095.11|5095.09|5095.09|0
1622715320000|2021-06-03 10:15:20|5095.07|5095.07|5093.82|5093.82|5095.07|5095.07|5093.53|5093.53|0
1622715330000|2021-06-03 10:15:30|5093.6|5093.6|5093.6|5093.6|5093.6|5093.6|5093.6|5093.6|0
1622715340000|2021-06-03 10:15:40|5093.13|5093.13|5093.58|5093.58|5093.58|5093.58|5093.13|5093.13|0
1622715360000|2021-06-03 10:16:00|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|5093.82|0
1622715370000|2021-06-03 10:16:10|5093.79|5093.79|5093.79|5093.79|5093.79|5093.79|5093.79|5093.79|0
1622715400000|2021-06-03 10:16:40|5093.58|5093.58|5091.39|5091.39|5093.58|5093.58|5091.39|5091.39|0
1622715430000|2021-06-03 10:17:10|5091.97|5091.97|5091.96|5091.96|5091.97|5091.97|5091.96|5091.96|0
1622715440000|2021-06-03 10:17:20|5092.2|5092.2|5092.49|5092.49|5092.49|5092.49|5092.2|5092.2|0
1622715460000|2021-06-03 10:17:40|5092.78|5092.78|5093.07|5093.07|5093.07|5093.07|5092.78|5092.78|0
1622715480000|2021-06-03 10:18:00|5093.31|5093.31|5094.75|5094.75|5094.75|5094.75|5093.31|5093.31|0
1622715490000|2021-06-03 10:18:10|5095.23|5095.23|5094.05|5094.05|5095.44|5095.44|5094.05|5094.05|0
1622715500000|2021-06-03 10:18:20|5094.1|5094.1|5093.67|5093.67|5094.1|5094.1|5093.67|5093.67|0
1622715510000|2021-06-03 10:18:30|5094.14|5094.14|5093.9|5093.9|5094.14|5094.14|5093.9|5093.9|0
1622715550000|2021-06-03 10:19:10|5093.33|5093.33|5093.33|5093.33|5093.33|5093.33|5093.33|5093.33|0
1622715560000|2021-06-03 10:19:20|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|0
1622715590000|2021-06-03 10:19:50|5092.73|5092.73|5092.73|5092.73|5092.73|5092.73|5092.73|5092.73|0
1622715600000|2021-06-03 10:20:00|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|5092.75|0
1622715650000|2021-06-03 10:20:50|5091.56|5091.56|5092.09|5092.09|5092.09|5092.09|5091.34|5091.34|0
1622715680000|2021-06-03 10:21:20|5091.8|5091.8|5090.74|5090.74|5091.8|5091.8|5090.74|5090.74|0
1622715700000|2021-06-03 10:21:40|5090.5|5090.5|5090.26|5090.26|5090.5|5090.5|5090.26|5090.26|0
1622715710000|2021-06-03 10:21:50|5090.05|5090.05|5090.05|5090.05|5090.26|5090.26|5089.76|5089.76|0
1622715720000|2021-06-03 10:22:00|5090.53|5090.53|5091.05|5091.05|5091.05|5091.05|5090.53|5090.53|0
1622715740000|2021-06-03 10:22:20|5091.77|5091.77|5091.77|5091.77|5091.77|5091.77|5091.77|5091.77|0
1622715750000|2021-06-03 10:22:30|5092.01|5092.01|5092.01|5092.01|5092.01|5092.01|5092.01|5092.01|0
1622715770000|2021-06-03 10:22:50|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|0
1622715810000|2021-06-03 10:23:30|5091.49|5091.49|5091.27|5091.27|5091.49|5091.49|5091.27|5091.27|0
1622715840000|2021-06-03 10:24:00|5091.03|5091.03|5090.81|5090.81|5091.03|5091.03|5090.81|5090.81|0
1622715890000|2021-06-03 10:24:50|5090.6|5090.6|5091.39|5091.39|5091.39|5091.39|5090.6|5090.6|0
1622715910000|2021-06-03 10:25:10|5091.44|5091.44|5091.44|5091.44|5091.44|5091.44|5091.44|5091.44|0
1622715930000|2021-06-03 10:25:30|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|5091.66|0
1622715950000|2021-06-03 10:25:50|5092.13|5092.13|5090.76|5090.76|5092.13|5092.13|5090.18|5090.18|0
1622715960000|2021-06-03 10:26:00|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|5090.28|0
1622715970000|2021-06-03 10:26:10|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|5089.99|0
1622715980000|2021-06-03 10:26:20|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|5090.23|0
1622716050000|2021-06-03 10:27:30|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|5090.02|0
1622716060000|2021-06-03 10:27:40|5090.31|5090.31|5089.4|5089.4|5090.31|5090.31|5089.4|5089.4|0
1622716080000|2021-06-03 10:28:00|5089.16|5089.16|5089.16|5089.16|5089.16|5089.16|5089.16|5089.16|0
1622716100000|2021-06-03 10:28:20|5089.37|5089.37|5089.37|5089.37|5089.37|5089.37|5089.37|5089.37|0
1622716140000|2021-06-03 10:29:00|5089.85|5089.85|5091.46|5091.46|5091.46|5091.46|5089.85|5089.85|0
1622716150000|2021-06-03 10:29:10|5091.75|5091.75|5091.75|5091.75|5091.75|5091.75|5091.75|5091.75|0
1622716160000|2021-06-03 10:29:20|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|5091.46|0
1622716180000|2021-06-03 10:29:40|5091.25|5091.25|5091.26|5091.26|5091.26|5091.26|5091.25|5091.25|0
1622716210000|2021-06-03 10:30:10|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|0
1622716220000|2021-06-03 10:30:20|5090.73|5090.73|5090.95|5090.95|5090.95|5090.95|5090.73|5090.73|0
1622716230000|2021-06-03 10:30:30|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|0
1622716240000|2021-06-03 10:30:40|5091.31|5091.31|5091.31|5091.31|5091.31|5091.31|5091.31|5091.31|0
1622716250000|2021-06-03 10:30:50|5091.02|5091.02|5090.81|5090.81|5091.02|5091.02|5090.81|5090.81|0
1622716280000|2021-06-03 10:31:20|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|0
1622716310000|2021-06-03 10:31:50|5089.11|5089.11|5089.35|5089.35|5089.58|5089.58|5088.87|5088.87|0
1622716320000|2021-06-03 10:32:00|5089.63|5089.63|5089.84|5089.84|5089.87|5089.87|5089.63|5089.63|0
1622716330000|2021-06-03 10:32:10|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1622716340000|2021-06-03 10:32:20|5090.3|5090.3|5091.45|5091.45|5091.45|5091.45|5090.3|5090.3|0
1622716350000|2021-06-03 10:32:30|5091.21|5091.21|5091.43|5091.43|5091.43|5091.43|5091.21|5091.21|0
1622716370000|2021-06-03 10:32:50|5091.19|5091.19|5090.97|5090.97|5091.19|5091.19|5090.97|5090.97|0
1622716430000|2021-06-03 10:33:50|5090.73|5090.73|5090.52|5090.52|5090.73|5090.73|5090.52|5090.52|0
1622716440000|2021-06-03 10:34:00|5090.23|5090.23|5088.86|5088.86|5090.23|5090.23|5088.86|5088.86|0
1622716450000|2021-06-03 10:34:10|5089.7|5089.7|5090.68|5090.68|5090.68|5090.68|5089.7|5089.7|0
1622716460000|2021-06-03 10:34:20|5090.44|5090.44|5088.96|5088.96|5090.44|5090.44|5088.96|5088.96|0
1622716470000|2021-06-03 10:34:30|5088.74|5088.74|5087.7|5087.7|5088.74|5088.74|5087.7|5087.7|0
1622716480000|2021-06-03 10:34:40|5087.27|5087.27|5086.84|5086.84|5087.27|5087.27|5086.84|5086.84|0
1622716490000|2021-06-03 10:34:50|5086.82|5086.82|5086.89|5086.89|5086.89|5086.89|5086.82|5086.82|0
1622716500000|2021-06-03 10:35:00|5086.86|5086.86|5086.89|5086.89|5086.89|5086.89|5086.86|5086.86|0
1622716510000|2021-06-03 10:35:10|5087.18|5087.18|5087.39|5087.39|5087.39|5087.39|5087.18|5087.18|0
1622716520000|2021-06-03 10:35:20|5087.11|5087.11|5087.11|5087.11|5087.11|5087.11|5087.11|5087.11|0
1622716530000|2021-06-03 10:35:30|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|5086.89|0
1622716540000|2021-06-03 10:35:40|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|0
1622716560000|2021-06-03 10:36:00|5087.19|5087.19|5086.9|5086.9|5087.19|5087.19|5086.9|5086.9|0
1622716590000|2021-06-03 10:36:30|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|5086.85|0
1622716610000|2021-06-03 10:36:50|5087.14|5087.14|5087.14|5087.14|5087.14|5087.14|5086.85|5086.85|0
1622716620000|2021-06-03 10:37:00|5087.35|5087.35|5087.64|5087.64|5087.86|5087.86|5087.35|5087.35|0
1622716630000|2021-06-03 10:37:10|5087.4|5087.4|5086.82|5086.82|5087.4|5087.4|5086.82|5086.82|0
1622716640000|2021-06-03 10:37:20|5086.61|5086.61|5087.19|5087.19|5087.19|5087.19|5086.61|5086.61|0
1622716650000|2021-06-03 10:37:30|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|5086.9|0
1622716670000|2021-06-03 10:37:50|5086.44|5086.44|5085.19|5085.19|5086.44|5086.44|5085.19|5085.19|0
1622716680000|2021-06-03 10:38:00|5084.61|5084.61|5084.23|5084.23|5084.61|5084.61|5083.37|5083.37|0
1622716740000|2021-06-03 10:39:00|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|5084.21|0
1622716750000|2021-06-03 10:39:10|5083.78|5083.78|5082.92|5082.92|5083.78|5083.78|5082.92|5082.92|0
1622716760000|2021-06-03 10:39:20|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|5082.63|0
1622716770000|2021-06-03 10:39:30|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|5082.62|0
1622716780000|2021-06-03 10:39:40|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|5082.86|0
1622716790000|2021-06-03 10:39:50|5082.84|5082.84|5083.06|5083.06|5083.06|5083.06|5082.84|5082.84|0
1622716800000|2021-06-03 10:40:00|5082.62|5082.62|5081.69|5081.69|5082.62|5082.62|5081.69|5081.69|0
1622716810000|2021-06-03 10:40:10|5081.68|5081.68|5082.22|5082.22|5082.22|5082.22|5081.68|5081.68|0
1622716820000|2021-06-03 10:40:20|5082.51|5082.51|5082.51|5082.51|5082.51|5082.51|5082.51|5082.51|0
1622716840000|2021-06-03 10:40:40|5083.09|5083.09|5083.09|5083.09|5083.09|5083.09|5083.09|5083.09|0
1622716860000|2021-06-03 10:41:00|5083.12|5083.12|5083.61|5083.61|5083.61|5083.61|5083.12|5083.12|0
1622716890000|2021-06-03 10:41:30|5083.9|5083.9|5083.61|5083.61|5083.9|5083.9|5083.61|5083.61|0
1622716910000|2021-06-03 10:41:50|5083.03|5083.03|5082.75|5082.75|5083.03|5083.03|5082.75|5082.75|0
1622716940000|2021-06-03 10:42:20|5083.03|5083.03|5083.52|5083.52|5083.76|5083.76|5083.03|5083.03|0
1622716950000|2021-06-03 10:42:30|5083.23|5083.23|5082.94|5082.94|5083.23|5083.23|5082.94|5082.94|0
1622716970000|2021-06-03 10:42:50|5082.65|5082.65|5081.06|5081.06|5082.65|5082.65|5081.06|5081.06|0
1622716980000|2021-06-03 10:43:00|5081.03|5081.03|5079.88|5079.88|5081.03|5081.03|5079.88|5079.88|0
1622716990000|2021-06-03 10:43:10|5079.79|5079.79|5079.79|5079.79|5079.79|5079.79|5079.79|5079.79|0
1622717000000|2021-06-03 10:43:20|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|5079.5|0
1622717020000|2021-06-03 10:43:40|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|0
1622717030000|2021-06-03 10:43:50|5079.55|5079.55|5079.46|5079.46|5079.55|5079.55|5079.46|5079.46|0
1622717040000|2021-06-03 10:44:00|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|0
1622717050000|2021-06-03 10:44:10|5078.55|5078.55|5078.5|5078.5|5078.55|5078.55|5078.5|5078.5|0
1622717080000|2021-06-03 10:44:40|5078.49|5078.49|5078.25|5078.25|5078.49|5078.49|5078.25|5078.25|0
1622717090000|2021-06-03 10:44:50|5078.03|5078.03|5078.08|5078.08|5078.08|5078.08|5077.79|5077.79|0
1622717100000|2021-06-03 10:45:00|5078.3|5078.3|5078.25|5078.25|5079.11|5079.11|5078.25|5078.25|0
1622717110000|2021-06-03 10:45:10|5078.27|5078.27|5077.26|5077.26|5078.27|5078.27|5077.22|5077.22|0
1622717120000|2021-06-03 10:45:20|5076.81|5076.81|5076.86|5076.86|5077.09|5077.09|5076.81|5076.81|0
1622717150000|2021-06-03 10:45:50|5077.14|5077.14|5077.16|5077.16|5077.16|5077.16|5077.14|5077.14|0
1622717160000|2021-06-03 10:46:00|5077.64|5077.64|5077.93|5077.93|5077.93|5077.93|5077.64|5077.64|0
1622717170000|2021-06-03 10:46:10|5078.58|5078.58|5079.35|5079.35|5079.35|5079.35|5078.58|5078.58|0
1622717180000|2021-06-03 10:46:20|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|0
1622717190000|2021-06-03 10:46:30|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|5079.65|0
1622717200000|2021-06-03 10:46:40|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|0
1622717210000|2021-06-03 10:46:50|5079.6|5079.6|5080.18|5080.18|5080.18|5080.18|5079.6|5079.6|0
1622717230000|2021-06-03 10:47:10|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|5080.42|0
1622717240000|2021-06-03 10:47:20|5080.18|5080.18|5079.79|5079.79|5080.18|5080.18|5079.36|5079.36|0
1622717250000|2021-06-03 10:47:30|5079.58|5079.58|5080.87|5080.87|5080.87|5080.87|5079.58|5079.58|0
1622717280000|2021-06-03 10:48:00|5081.35|5081.35|5081.35|5081.35|5081.35|5081.35|5081.35|5081.35|0
1622717290000|2021-06-03 10:48:10|5081.11|5081.11|5081.23|5081.23|5081.45|5081.45|5081.11|5081.11|0
1622717310000|2021-06-03 10:48:30|5080.65|5080.65|5080.41|5080.41|5080.65|5080.65|5080.41|5080.41|0
1622717330000|2021-06-03 10:48:50|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|0
1622717340000|2021-06-03 10:49:00|5079.77|5079.77|5079.29|5079.29|5079.77|5079.77|5079.29|5079.29|0
1622717360000|2021-06-03 10:49:20|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|5079.58|0
1622717380000|2021-06-03 10:49:40|5079.5|5079.5|5079.17|5079.17|5079.5|5079.5|5079.17|5079.17|0
1622717390000|2021-06-03 10:49:50|5079.16|5079.16|5079.04|5079.04|5079.25|5079.25|5079.04|5079.04|0
1622717400000|2021-06-03 10:50:00|5078.8|5078.8|5078.8|5078.8|5078.8|5078.8|5078.8|5078.8|0
1622717410000|2021-06-03 10:50:10|5077.93|5077.93|5078.22|5078.22|5078.22|5078.22|5077.93|5077.93|0
1622717420000|2021-06-03 10:50:20|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|5078.16|0
1622717440000|2021-06-03 10:50:40|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|0
1622717480000|2021-06-03 10:51:20|5078.18|5078.18|5079.07|5079.07|5079.07|5079.07|5078.18|5078.18|0
1622717510000|2021-06-03 10:51:50|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|0
1622717520000|2021-06-03 10:52:00|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|5078.26|0
1622717530000|2021-06-03 10:52:10|5078.47|5078.47|5078.95|5078.95|5078.95|5078.95|5078.47|5078.47|0
1622717540000|2021-06-03 10:52:20|5079.24|5079.24|5079.77|5079.77|5079.77|5079.77|5079.24|5079.24|0
1622717560000|2021-06-03 10:52:40|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|5080.2|0
1622717590000|2021-06-03 10:53:10|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|5080.49|0
1622717600000|2021-06-03 10:53:20|5080.53|5080.53|5080.83|5080.83|5080.83|5080.83|5080.53|5080.53|0
1622717630000|2021-06-03 10:53:50|5080.55|5080.55|5080.78|5080.78|5081.07|5081.07|5080.55|5080.55|0
1622717640000|2021-06-03 10:54:00|5079.99|5079.99|5080.04|5080.04|5080.04|5080.04|5079.75|5079.75|0
1622717650000|2021-06-03 10:54:10|5079.98|5079.98|5079.94|5079.94|5080|5080|5079.93|5079.93|0
1622717660000|2021-06-03 10:54:20|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|5080.23|0
1622717680000|2021-06-03 10:54:40|5079.71|5079.71|5079.49|5079.49|5079.71|5079.71|5079.49|5079.49|0
1622717690000|2021-06-03 10:54:50|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|0
1622717700000|2021-06-03 10:55:00|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|0
1622717730000|2021-06-03 10:55:30|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|0
1622717750000|2021-06-03 10:55:50|5079.5|5079.5|5079.96|5079.96|5079.96|5079.96|5079.5|5079.5|0
1622717760000|2021-06-03 10:56:00|5080.19|5080.19|5080.19|5080.19|5080.19|5080.19|5080.19|5080.19|0
1622717770000|2021-06-03 10:56:10|5080.21|5080.21|5080.21|5080.21|5080.21|5080.21|5080.21|5080.21|0
1622717780000|2021-06-03 10:56:20|5080.5|5080.5|5080.52|5080.52|5080.52|5080.52|5080.5|5080.5|0
1622717790000|2021-06-03 10:56:30|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|5080.45|0
1622717800000|2021-06-03 10:56:40|5080.21|5080.21|5080.21|5080.21|5080.21|5080.21|5080.21|5080.21|0
1622717810000|2021-06-03 10:56:50|5079.97|5079.97|5078.84|5078.84|5079.97|5079.97|5078.84|5078.84|0
1622717820000|2021-06-03 10:57:00|5078.63|5078.63|5077.64|5077.64|5078.63|5078.63|5077.64|5077.64|0
1622717840000|2021-06-03 10:57:20|5077.86|5077.86|5078.15|5078.15|5078.15|5078.15|5077.86|5077.86|0
1622717870000|2021-06-03 10:57:50|5077.91|5077.91|5075.97|5075.97|5077.91|5077.91|5075.1|5075.1|0
1622717880000|2021-06-03 10:58:00|5075.75|5075.75|5075.09|5075.09|5075.75|5075.75|5074.44|5074.44|0
1622717900000|2021-06-03 10:58:20|5075.37|5075.37|5074.1|5074.1|5075.37|5075.37|5074.1|5074.1|0
1622717910000|2021-06-03 10:58:30|5074.39|5074.39|5074.1|5074.1|5074.39|5074.39|5074.1|5074.1|0
1622717920000|2021-06-03 10:58:40|5075.16|5075.16|5075.45|5075.45|5075.45|5075.45|5075.16|5075.16|0
1622717930000|2021-06-03 10:58:50|5075.16|5075.16|5075.45|5075.45|5075.45|5075.45|5075.16|5075.16|0
1622717940000|2021-06-03 10:59:00|5075.69|5075.69|5076.96|5076.96|5077.2|5077.2|5075.69|5075.69|0
1622717960000|2021-06-03 10:59:20|5077.2|5077.2|5077.2|5077.2|5077.2|5077.2|5077.2|5077.2|0
1622717970000|2021-06-03 10:59:30|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|5077.42|0
1622717980000|2021-06-03 10:59:40|5077.65|5077.65|5077.94|5077.94|5077.94|5077.94|5077.65|5077.65|0
1622718000000|2021-06-03 11:00:00|5078.77|5078.77|5079.01|5079.01|5079.01|5079.01|5078.19|5078.19|0
1622718020000|2021-06-03 11:00:20|5078.99|5078.99|5078.48|5078.48|5078.99|5078.99|5078.48|5078.48|0
1622718040000|2021-06-03 11:00:40|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|0
1622718050000|2021-06-03 11:00:50|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|5078.48|0
1622718070000|2021-06-03 11:01:10|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|5077.52|5077.52|0
1622718080000|2021-06-03 11:01:20|5078.24|5078.24|5078.24|5078.24|5078.24|5078.24|5078.24|5078.24|0
1622718090000|2021-06-03 11:01:30|5078.72|5078.72|5078.96|5078.96|5078.96|5078.96|5078.72|5078.72|0
1622718110000|2021-06-03 11:01:50|5078.77|5078.77|5078.99|5078.99|5079.2|5079.2|5078.77|5078.77|0
1622718120000|2021-06-03 11:02:00|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|0
1622718130000|2021-06-03 11:02:10|5079.3|5079.3|5079.01|5079.01|5079.3|5079.3|5079.01|5079.01|0
1622718140000|2021-06-03 11:02:20|5078.99|5078.99|5078.28|5078.28|5078.99|5078.99|5078.04|5078.04|0
1622718150000|2021-06-03 11:02:30|5078.71|5078.71|5078.95|5078.95|5078.95|5078.95|5078.71|5078.71|0
1622718160000|2021-06-03 11:02:40|5079.43|5079.43|5079.65|5079.65|5079.65|5079.65|5079.43|5079.43|0
1622718170000|2021-06-03 11:02:50|5078.95|5078.95|5078.67|5078.67|5078.95|5078.95|5078.67|5078.67|0
1622718180000|2021-06-03 11:03:00|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|5078.03|0
1622718190000|2021-06-03 11:03:10|5077.79|5077.79|5074.67|5074.67|5077.79|5077.79|5074.67|5074.67|0
1622718200000|2021-06-03 11:03:20|5074.65|5074.65|5073.55|5073.55|5074.87|5074.87|5073.55|5073.55|0
1622718210000|2021-06-03 11:03:30|5073.31|5073.31|5073.09|5073.09|5073.31|5073.31|5073.09|5073.09|0
1622718220000|2021-06-03 11:03:40|5073.31|5073.31|5074.05|5074.05|5074.05|5074.05|5073.31|5073.31|0
1622718230000|2021-06-03 11:03:50|5073.81|5073.81|5073.28|5073.28|5073.81|5073.81|5073.28|5073.28|0
1622718240000|2021-06-03 11:04:00|5073.52|5073.52|5073.09|5073.09|5073.52|5073.52|5073.09|5073.09|0
1622718250000|2021-06-03 11:04:10|5072.85|5072.85|5073.19|5073.19|5073.19|5073.19|5072.61|5072.61|0
1622718270000|2021-06-03 11:04:30|5073.41|5073.41|5073.65|5073.65|5073.65|5073.65|5073.41|5073.41|0
1622718290000|2021-06-03 11:04:50|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|0
1622718300000|2021-06-03 11:05:00|5073.62|5073.62|5075.59|5075.59|5075.59|5075.59|5073.62|5073.62|0
1622718310000|2021-06-03 11:05:10|5075.3|5075.3|5075.3|5075.3|5075.3|5075.3|5075.3|5075.3|0
1622718320000|2021-06-03 11:05:20|5075.01|5075.01|5074.77|5074.77|5075.01|5075.01|5074.77|5074.77|0
1622718330000|2021-06-03 11:05:30|5075.01|5075.01|5074.43|5074.43|5075.01|5075.01|5074.43|5074.43|0
1622718340000|2021-06-03 11:05:40|5074.19|5074.19|5074.56|5074.56|5074.56|5074.56|5074.19|5074.19|0
1622718350000|2021-06-03 11:05:50|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|5074.79|0
1622718370000|2021-06-03 11:06:10|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|0
1622718380000|2021-06-03 11:06:20|5076.26|5076.26|5076.26|5076.26|5076.26|5076.26|5076.26|5076.26|0
1622718390000|2021-06-03 11:06:30|5076.48|5076.48|5076.95|5076.95|5076.95|5076.95|5076.48|5076.48|0
1622718400000|2021-06-03 11:06:40|5076.5|5076.5|5074.99|5074.99|5076.5|5076.5|5074.75|5074.75|0
1622718410000|2021-06-03 11:06:50|5075.23|5075.23|5075.7|5075.7|5075.7|5075.7|5075.23|5075.23|0
1622718430000|2021-06-03 11:07:10|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|0
1622718440000|2021-06-03 11:07:20|5074.7|5074.7|5074.7|5074.7|5074.7|5074.7|5074.7|5074.7|0
1622718450000|2021-06-03 11:07:30|5074.41|5074.41|5071.98|5071.98|5074.41|5074.41|5071.98|5071.98|0
1622718480000|2021-06-03 11:08:00|5071.12|5071.12|5070.25|5070.25|5071.12|5071.12|5070.25|5070.25|0
1622718490000|2021-06-03 11:08:10|5070.19|5070.19|5070.19|5070.19|5070.19|5070.19|5070.19|5070.19|0
1622718500000|2021-06-03 11:08:20|5070.48|5070.48|5070.47|5070.47|5070.48|5070.48|5070.47|5070.47|0
1622718510000|2021-06-03 11:08:30|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|0
1622718530000|2021-06-03 11:08:50|5071|5071|5071|5071|5071.29|5071.29|5071|5071|0
1622718540000|2021-06-03 11:09:00|5070.76|5070.76|5070.52|5070.52|5070.76|5070.76|5070.52|5070.52|0
1622718560000|2021-06-03 11:09:20|5070.81|5070.81|5070.81|5070.81|5070.81|5070.81|5070.81|5070.81|0
1622718570000|2021-06-03 11:09:30|5071.39|5071.39|5071.97|5071.97|5071.97|5071.97|5071.39|5071.39|0
1622718590000|2021-06-03 11:09:50|5072.18|5072.18|5072.16|5072.16|5072.18|5072.18|5072.16|5072.16|0
1622718600000|2021-06-03 11:10:00|5072.45|5072.45|5072.16|5072.16|5072.45|5072.45|5071.88|5071.88|0
1622718610000|2021-06-03 11:10:10|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|0
1622718620000|2021-06-03 11:10:20|5073.61|5073.61|5074.84|5074.84|5074.84|5074.84|5073.61|5073.61|0
1622718630000|2021-06-03 11:10:30|5074.81|5074.81|5075|5075|5075.03|5075.03|5074.81|5074.81|0
1622718640000|2021-06-03 11:10:40|5074.78|5074.78|5073.99|5073.99|5074.78|5074.78|5073.99|5073.99|0
1622718660000|2021-06-03 11:11:00|5074.27|5074.27|5075.33|5075.33|5075.33|5075.33|5074.27|5074.27|0
1622718670000|2021-06-03 11:11:10|5076.19|5076.19|5076.27|5076.27|5076.27|5076.27|5076.19|5076.19|0
1622718700000|2021-06-03 11:11:40|5076.84|5076.84|5078.28|5078.28|5078.28|5078.28|5076.84|5076.84|0
1622718720000|2021-06-03 11:12:00|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|5078.5|0
1622718730000|2021-06-03 11:12:10|5078.28|5078.28|5077.56|5077.56|5078.28|5078.28|5077.56|5077.56|0
1622718740000|2021-06-03 11:12:20|5077.08|5077.08|5075.76|5075.76|5077.08|5077.08|5075.52|5075.52|0
1622718750000|2021-06-03 11:12:30|5076.34|5076.34|5077.3|5077.3|5077.3|5077.3|5076.34|5076.34|0
1622718760000|2021-06-03 11:12:40|5077.54|5077.54|5077.54|5077.54|5077.54|5077.54|5077.54|5077.54|0
1622718770000|2021-06-03 11:12:50|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|0
1622718790000|2021-06-03 11:13:10|5077.54|5077.54|5077.3|5077.3|5077.54|5077.54|5077.3|5077.3|0
1622718810000|2021-06-03 11:13:30|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|5077.78|0
1622718840000|2021-06-03 11:14:00|5077.3|5077.3|5077.08|5077.08|5077.3|5077.3|5077.08|5077.08|0
1622718850000|2021-06-03 11:14:10|5077.32|5077.32|5077.08|5077.08|5077.32|5077.32|5077.08|5077.08|0
1622718860000|2021-06-03 11:14:20|5077.3|5077.3|5077.3|5077.3|5077.3|5077.3|5077.3|5077.3|0
1622718900000|2021-06-03 11:15:00|5077.59|5077.59|5077.88|5077.88|5077.88|5077.88|5077.59|5077.59|0
1622718910000|2021-06-03 11:15:10|5078.12|5078.12|5078.06|5078.06|5078.12|5078.12|5078.06|5078.06|0
1622718930000|2021-06-03 11:15:30|5078.14|5078.14|5078.84|5078.84|5078.84|5078.84|5078.14|5078.14|0
1622718940000|2021-06-03 11:15:40|5079.06|5079.06|5077.93|5077.93|5079.06|5079.06|5077.69|5077.69|0
1622718950000|2021-06-03 11:15:50|5077.69|5077.69|5077.98|5077.98|5077.98|5077.98|5077.69|5077.69|0
1622718960000|2021-06-03 11:16:00|5078.27|5078.27|5078.5|5078.5|5078.51|5078.51|5078.27|5078.27|0
1622718980000|2021-06-03 11:16:20|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|5078.52|0
1622718990000|2021-06-03 11:16:30|5078.53|5078.53|5079.28|5079.28|5079.28|5079.28|5078.53|5078.53|0
1622719000000|2021-06-03 11:16:40|5079.06|5079.06|5079.06|5079.06|5079.06|5079.06|5079.06|5079.06|0
1622719010000|2021-06-03 11:16:50|5078.82|5078.82|5078.82|5078.82|5078.82|5078.82|5078.82|5078.82|0
1622719040000|2021-06-03 11:17:20|5079.04|5079.04|5079.25|5079.25|5079.25|5079.25|5079.04|5079.04|0
1622719050000|2021-06-03 11:17:30|5079.83|5079.83|5080.62|5080.62|5080.86|5080.86|5079.83|5079.83|0
1622719070000|2021-06-03 11:17:50|5080.84|5080.84|5080.84|5080.84|5080.84|5080.84|5080.84|5080.84|0
1622719090000|2021-06-03 11:18:10|5079.76|5079.76|5079.52|5079.52|5079.76|5079.76|5079.52|5079.52|0
1622719100000|2021-06-03 11:18:20|5079.28|5079.28|5079.28|5079.28|5079.28|5079.28|5079.28|5079.28|0
1622719110000|2021-06-03 11:18:30|5079.06|5079.06|5079.06|5079.06|5079.06|5079.06|5079.06|5079.06|0
1622719130000|2021-06-03 11:18:50|5078.85|5078.85|5078.85|5078.85|5078.85|5078.85|5078.85|5078.85|0
1622719140000|2021-06-03 11:19:00|5078.87|5078.87|5078.64|5078.64|5078.87|5078.87|5078.64|5078.64|0
1622719160000|2021-06-03 11:19:20|5078.4|5078.4|5078.4|5078.4|5078.4|5078.4|5078.4|5078.4|0
1622719170000|2021-06-03 11:19:30|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|0
1622719190000|2021-06-03 11:19:50|5077.96|5077.96|5076.06|5076.06|5077.96|5077.96|5076.06|5076.06|0
1622719200000|2021-06-03 11:20:00|5075.83|5075.83|5074.93|5074.93|5075.83|5075.83|5074.93|5074.93|0
1622719230000|2021-06-03 11:20:30|5074.45|5074.45|5075.51|5075.51|5075.51|5075.51|5074.45|5074.45|0
1622719240000|2021-06-03 11:20:40|5075.72|5075.72|5076.71|5076.71|5077.16|5077.16|5075.72|5075.72|0
1622719260000|2021-06-03 11:21:00|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|5076.99|0
1622719270000|2021-06-03 11:21:10|5077.88|5077.88|5078.89|5078.89|5078.89|5078.89|5077.88|5077.88|0
1622719280000|2021-06-03 11:21:20|5078.67|5078.67|5077.76|5077.76|5078.67|5078.67|5077.76|5077.76|0
1622719300000|2021-06-03 11:21:40|5077.52|5077.52|5077.52|5077.52|5077.52|5077.52|5077.52|5077.52|0
1622719320000|2021-06-03 11:22:00|5077.74|5077.74|5077.98|5077.98|5077.98|5077.98|5077.74|5077.74|0
1622719330000|2021-06-03 11:22:10|5077.74|5077.74|5077.74|5077.74|5077.74|5077.74|5077.74|5077.74|0
1622719350000|2021-06-03 11:22:30|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|5078.46|0
1622719370000|2021-06-03 11:22:50|5077.74|5077.74|5077.74|5077.74|5077.74|5077.74|5077.74|5077.74|0
1622719380000|2021-06-03 11:23:00|5077.16|5077.16|5075.41|5075.41|5077.16|5077.16|5075.41|5075.41|0
1622719390000|2021-06-03 11:23:10|5075.17|5075.17|5075.06|5075.06|5075.17|5075.17|5075.06|5075.06|0
1622719400000|2021-06-03 11:23:20|5074.77|5074.77|5074.77|5074.77|5074.77|5074.77|5074.77|5074.77|0
1622719410000|2021-06-03 11:23:30|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|5074.53|0
1622719420000|2021-06-03 11:23:40|5075.11|5075.11|5074.58|5074.58|5075.11|5075.11|5074.58|5074.58|0
1622719430000|2021-06-03 11:23:50|5073.91|5073.91|5073.4|5073.4|5073.91|5073.91|5073.4|5073.4|0
1622719440000|2021-06-03 11:24:00|5073.16|5073.16|5073.16|5073.16|5073.16|5073.16|5073.16|5073.16|0
1622719450000|2021-06-03 11:24:10|5072.87|5072.87|5074.89|5074.89|5074.89|5074.89|5072.87|5072.87|0
1622719480000|2021-06-03 11:24:40|5075.13|5075.13|5075.35|5075.35|5075.35|5075.35|5075.13|5075.13|0
1622719490000|2021-06-03 11:24:50|5075.63|5075.63|5075.85|5075.85|5075.85|5075.85|5075.63|5075.63|0
1622719520000|2021-06-03 11:25:20|5076.07|5076.07|5076.09|5076.09|5076.09|5076.09|5076.07|5076.07|0
1622719540000|2021-06-03 11:25:40|5076.31|5076.31|5076.53|5076.53|5076.53|5076.53|5076.31|5076.31|0
1622719550000|2021-06-03 11:25:50|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|0
1622719570000|2021-06-03 11:26:10|5078.11|5078.11|5078.11|5078.11|5078.11|5078.11|5077.82|5077.82|0
1622719610000|2021-06-03 11:26:50|5078.4|5078.4|5078.62|5078.62|5078.62|5078.62|5078.4|5078.4|0
1622719620000|2021-06-03 11:27:00|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|0
1622719630000|2021-06-03 11:27:10|5079.55|5079.55|5079.55|5079.55|5079.55|5079.55|5079.55|5079.55|0
1622719650000|2021-06-03 11:27:30|5079.26|5079.26|5079.55|5079.55|5079.55|5079.55|5079.26|5079.26|0
1622719660000|2021-06-03 11:27:40|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|5079.84|0
1622719680000|2021-06-03 11:28:00|5079.62|5079.62|5079.33|5079.33|5079.62|5079.62|5079.33|5079.33|0
1622719690000|2021-06-03 11:28:10|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|5078.62|0
1622719700000|2021-06-03 11:28:20|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|5079.33|0
1622719720000|2021-06-03 11:28:40|5079.09|5079.09|5079.09|5079.09|5079.09|5079.09|5079.09|5079.09|0
1622719730000|2021-06-03 11:28:50|5078.88|5078.88|5078.88|5078.88|5078.88|5078.88|5078.88|5078.88|0
1622719740000|2021-06-03 11:29:00|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|0
1622719750000|2021-06-03 11:29:10|5078.87|5078.87|5078.87|5078.87|5078.87|5078.87|5078.87|5078.87|0
1622719760000|2021-06-03 11:29:20|5078.63|5078.63|5078.42|5078.42|5078.63|5078.63|5078.42|5078.42|0
1622719770000|2021-06-03 11:29:30|5078.47|5078.47|5078.44|5078.44|5078.47|5078.47|5078.44|5078.44|0
1622719780000|2021-06-03 11:29:40|5078.41|5078.41|5077.94|5077.94|5078.42|5078.42|5077.94|5077.94|0
1622719790000|2021-06-03 11:29:50|5077.9|5077.9|5077.9|5077.9|5077.9|5077.9|5077.9|5077.9|0
1622719800000|2021-06-03 11:30:00|5077.49|5077.49|5076.7|5076.7|5077.49|5077.49|5076.7|5076.7|0
1622719810000|2021-06-03 11:30:10|5076.65|5076.65|5076.64|5076.64|5076.65|5076.65|5076.64|5076.64|0
1622719820000|2021-06-03 11:30:20|5076.19|5076.19|5075.73|5075.73|5076.19|5076.19|5075.73|5075.73|0
1622719830000|2021-06-03 11:30:30|5074.94|5074.94|5075.32|5075.32|5075.32|5075.32|5074.12|5074.12|0
1622719840000|2021-06-03 11:30:40|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|5075.83|0
1622719850000|2021-06-03 11:30:50|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|5076.4|0
1622719860000|2021-06-03 11:31:00|5075.83|5075.83|5076.11|5076.11|5076.11|5076.11|5075.83|5075.83|0
1622719880000|2021-06-03 11:31:20|5075.9|5075.9|5075.9|5075.9|5075.9|5075.9|5075.9|5075.9|0
1622719890000|2021-06-03 11:31:30|5075.32|5075.32|5075.36|5075.36|5075.36|5075.36|5075.32|5075.32|0
1622719900000|2021-06-03 11:31:40|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|0
1622719920000|2021-06-03 11:32:00|5076.08|5076.08|5076.1|5076.1|5076.56|5076.56|5076.08|5076.08|0
1622719940000|2021-06-03 11:32:20|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|0
1622719950000|2021-06-03 11:32:30|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|5075.24|0
1622719970000|2021-06-03 11:32:50|5075.81|5075.81|5076.63|5076.63|5076.92|5076.92|5075.81|5075.81|0
1622719980000|2021-06-03 11:33:00|5076.39|5076.39|5076.39|5076.39|5076.39|5076.39|5076.39|5076.39|0
1622719990000|2021-06-03 11:33:10|5076.1|5076.1|5075.81|5075.81|5076.1|5076.1|5075.81|5075.81|0
1622720030000|2021-06-03 11:33:50|5075.6|5075.6|5075.09|5075.09|5075.6|5075.6|5075.09|5075.09|0
1622720050000|2021-06-03 11:34:10|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|5075.31|0
1622720060000|2021-06-03 11:34:20|5075.07|5075.07|5074.54|5074.54|5075.07|5075.07|5074.54|5074.54|0
1622720070000|2021-06-03 11:34:30|5074.33|5074.33|5074.33|5074.33|5074.33|5074.33|5074.33|5074.33|0
1622720100000|2021-06-03 11:35:00|5074.04|5074.04|5071.71|5071.71|5074.04|5074.04|5071.71|5071.71|0
1622720110000|2021-06-03 11:35:10|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|0
1622720120000|2021-06-03 11:35:20|5071.32|5071.32|5070.75|5070.75|5071.32|5071.32|5070.75|5070.75|0
1622720130000|2021-06-03 11:35:30|5071.32|5071.32|5071.34|5071.34|5071.34|5071.34|5071.32|5071.32|0
1622720150000|2021-06-03 11:35:50|5071.56|5071.56|5071.32|5071.32|5071.56|5071.56|5071.32|5071.32|0
1622720170000|2021-06-03 11:36:10|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|5071.84|0
1622720190000|2021-06-03 11:36:30|5072.3|5072.3|5072.88|5072.88|5072.88|5072.88|5072.3|5072.3|0
1622720200000|2021-06-03 11:36:40|5073.12|5073.12|5074.12|5074.12|5074.15|5074.15|5073.12|5073.12|0
1622720210000|2021-06-03 11:36:50|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|5074.34|0
1622720240000|2021-06-03 11:37:20|5074.92|5074.92|5074.92|5074.92|5074.92|5074.92|5074.92|5074.92|0
1622720260000|2021-06-03 11:37:40|5074.97|5074.97|5077.18|5077.18|5077.18|5077.18|5074.96|5074.96|0
1622720270000|2021-06-03 11:37:50|5077.16|5077.16|5077.16|5077.16|5077.17|5077.17|5077.16|5077.16|0
1622720280000|2021-06-03 11:38:00|5076.58|5076.58|5076.58|5076.58|5076.58|5076.58|5076.58|5076.58|0
1622720290000|2021-06-03 11:38:10|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|0
1622720300000|2021-06-03 11:38:20|5077.16|5077.16|5077.16|5077.16|5077.16|5077.16|5077.16|5077.16|0
1622720310000|2021-06-03 11:38:30|5078.59|5078.59|5078.59|5078.59|5078.59|5078.59|5078.59|5078.59|0
1622720330000|2021-06-03 11:38:50|5078.01|5078.01|5078.01|5078.01|5078.01|5078.01|5078.01|5078.01|0
1622720340000|2021-06-03 11:39:00|5077.19|5077.19|5076.98|5076.98|5077.19|5077.19|5076.98|5076.98|0
1622720350000|2021-06-03 11:39:10|5076.74|5076.74|5077.05|5077.05|5077.27|5077.27|5076.74|5076.74|0
1622720360000|2021-06-03 11:39:20|5076.57|5076.57|5076.25|5076.25|5076.57|5076.57|5076.25|5076.25|0
1622720390000|2021-06-03 11:39:50|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|5076.24|0
1622720400000|2021-06-03 11:40:00|5075.37|5075.37|5074.91|5074.91|5075.37|5075.37|5074.91|5074.91|0
1622720410000|2021-06-03 11:40:10|5074.34|5074.34|5074.1|5074.1|5074.34|5074.34|5074.1|5074.1|0
1622720420000|2021-06-03 11:40:20|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|0
1622720430000|2021-06-03 11:40:30|5073.77|5073.77|5073.59|5073.59|5073.81|5073.81|5073.59|5073.59|0
1622720440000|2021-06-03 11:40:40|5074.17|5074.17|5074.17|5074.17|5074.17|5074.17|5074.17|5074.17|0
1622720450000|2021-06-03 11:40:50|5074.89|5074.89|5075.1|5075.1|5075.1|5075.1|5074.89|5074.89|0
1622720470000|2021-06-03 11:41:10|5075.06|5075.06|5075.06|5075.06|5075.06|5075.06|5075.06|5075.06|0
1622720500000|2021-06-03 11:41:40|5074.78|5074.78|5074.56|5074.56|5074.78|5074.78|5073.98|5073.98|0
1622720520000|2021-06-03 11:42:00|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|0
1622720530000|2021-06-03 11:42:10|5074.78|5074.78|5074.78|5074.78|5074.78|5074.78|5074.78|5074.78|0
1622720540000|2021-06-03 11:42:20|5073.43|5073.43|5071.27|5071.27|5073.43|5073.43|5071.27|5071.27|0
1622720560000|2021-06-03 11:42:40|5071.85|5071.85|5072.09|5072.09|5072.09|5072.09|5071.85|5071.85|0
1622720570000|2021-06-03 11:42:50|5071.85|5071.85|5071.56|5071.56|5071.85|5071.85|5071.27|5071.27|0
1622720580000|2021-06-03 11:43:00|5071.54|5071.54|5071.54|5071.54|5071.54|5071.54|5071.54|5071.54|0
1622720590000|2021-06-03 11:43:10|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1622720620000|2021-06-03 11:43:40|5071.78|5071.78|5071.54|5071.54|5071.78|5071.78|5071.54|5071.54|0
1622720630000|2021-06-03 11:43:50|5071.33|5071.33|5070.8|5070.8|5071.33|5071.33|5070.8|5070.8|0
1622720640000|2021-06-03 11:44:00|5071.01|5071.01|5071.01|5071.01|5071.01|5071.01|5071.01|5071.01|0
1622720650000|2021-06-03 11:44:10|5071.59|5071.59|5070.25|5070.25|5071.59|5071.59|5070.25|5070.25|0
1622720660000|2021-06-03 11:44:20|5070.49|5070.49|5070.05|5070.05|5070.49|5070.49|5070.05|5070.05|0
1622720690000|2021-06-03 11:44:50|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1622720700000|2021-06-03 11:45:00|5070.87|5070.87|5070.63|5070.63|5070.87|5070.87|5070.63|5070.63|0
1622720710000|2021-06-03 11:45:10|5070.05|5070.05|5070.05|5070.05|5070.05|5070.05|5070.05|5070.05|0
1622720720000|2021-06-03 11:45:20|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1622720730000|2021-06-03 11:45:30|5070.1|5070.1|5069.89|5069.89|5070.1|5070.1|5069.6|5069.6|0
1622720740000|2021-06-03 11:45:40|5069.65|5069.65|5069.82|5069.82|5069.87|5069.87|5069.65|5069.65|0
1622720750000|2021-06-03 11:45:50|5069.39|5069.39|5067.87|5067.87|5069.39|5069.39|5067.87|5067.87|0
1622720760000|2021-06-03 11:46:00|5067.65|5067.65|5067.41|5067.41|5067.65|5067.65|5067.41|5067.41|0
1622720770000|2021-06-03 11:46:10|5067.43|5067.43|5065.77|5065.77|5067.43|5067.43|5065.77|5065.77|0
1622720780000|2021-06-03 11:46:20|5065.56|5065.56|5065.41|5065.41|5065.56|5065.56|5064.72|5064.72|0
1622720810000|2021-06-03 11:46:50|5065.7|5065.7|5065.17|5065.17|5065.7|5065.7|5065.17|5065.17|0
1622720860000|2021-06-03 11:47:40|5064.6|5064.6|5064.89|5064.89|5064.89|5064.89|5064.31|5064.31|0
1622720870000|2021-06-03 11:47:50|5064.92|5064.92|5065.44|5065.44|5065.44|5065.44|5064.92|5064.92|0
1622720880000|2021-06-03 11:48:00|5065.46|5065.46|5065.01|5065.01|5065.46|5065.46|5064.98|5064.98|0
1622720890000|2021-06-03 11:48:10|5065.94|5065.94|5066.23|5066.23|5066.23|5066.23|5065.94|5065.94|0
1622720900000|2021-06-03 11:48:20|5066.44|5066.44|5066.44|5066.44|5066.44|5066.44|5066.44|5066.44|0
1622720920000|2021-06-03 11:48:40|5066.21|5066.21|5065.46|5065.46|5066.21|5066.21|5065.46|5065.46|0
1622720930000|2021-06-03 11:48:50|5065.25|5065.25|5065.25|5065.25|5065.25|5065.25|5065.25|5065.25|0
1622720960000|2021-06-03 11:49:20|5065.46|5065.46|5065.42|5065.42|5065.46|5065.46|5065.42|5065.42|0
1622720970000|2021-06-03 11:49:30|5065.41|5065.41|5065.41|5065.41|5065.41|5065.41|5065.41|5065.41|0
1622720990000|2021-06-03 11:49:50|5065.17|5065.17|5065.46|5065.46|5065.46|5065.46|5065.17|5065.17|0
1622721000000|2021-06-03 11:50:00|5064.81|5064.81|5064.53|5064.53|5064.81|5064.81|5064.53|5064.53|0
1622721010000|2021-06-03 11:50:10|5064.29|5064.29|5063.52|5063.52|5064.29|5064.29|5063.52|5063.52|0
1622721020000|2021-06-03 11:50:20|5063.09|5063.09|5062.87|5062.87|5063.09|5063.09|5062.87|5062.87|0
1622721030000|2021-06-03 11:50:30|5062.29|5062.29|5062.29|5062.29|5062.29|5062.29|5062.29|5062.29|0
1622721040000|2021-06-03 11:50:40|5061.82|5061.82|5062.03|5062.03|5062.03|5062.03|5061.82|5061.82|0
1622721050000|2021-06-03 11:50:50|5061.45|5061.45|5061.45|5061.45|5061.45|5061.45|5061.16|5061.16|0
1622721060000|2021-06-03 11:51:00|5061.24|5061.24|5061.24|5061.24|5061.24|5061.24|5061.24|5061.24|0
1622721070000|2021-06-03 11:51:10|5060.66|5060.66|5060.4|5060.4|5060.66|5060.66|5060.18|5060.18|0
1622721090000|2021-06-03 11:51:30|5060.11|5060.11|5060.83|5060.83|5060.83|5060.83|5060.11|5060.11|0
1622721100000|2021-06-03 11:51:40|5061.11|5061.11|5061.15|5061.15|5061.15|5061.15|5061.11|5061.11|0
1622721110000|2021-06-03 11:51:50|5060.58|5060.58|5060.58|5060.58|5060.58|5060.58|5060.58|5060.58|0
1622721120000|2021-06-03 11:52:00|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|5060.87|0
1622721140000|2021-06-03 11:52:20|5061.73|5061.73|5062.64|5062.64|5062.64|5062.64|5061.73|5061.73|0
1622721150000|2021-06-03 11:52:30|5062.4|5062.4|5062.4|5062.4|5062.4|5062.4|5062.4|5062.4|0
1622721160000|2021-06-03 11:52:40|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|5062.19|0
1622721190000|2021-06-03 11:53:10|5062.43|5062.43|5062.88|5062.88|5062.88|5062.88|5062.43|5062.43|0
1622721210000|2021-06-03 11:53:30|5062.59|5062.59|5062.59|5062.59|5062.59|5062.59|5062.59|5062.59|0
1622721230000|2021-06-03 11:53:50|5062.88|5062.88|5062.88|5062.88|5062.88|5062.88|5062.88|5062.88|0
1622721240000|2021-06-03 11:54:00|5061.93|5061.93|5061.39|5061.39|5062.16|5062.16|5061.39|5061.39|0
1622721250000|2021-06-03 11:54:10|5061.17|5061.17|5059.54|5059.54|5061.17|5061.17|5059.54|5059.54|0
1622721260000|2021-06-03 11:54:20|5059.77|5059.77|5060.06|5060.06|5060.06|5060.06|5059.77|5059.77|0
1622721270000|2021-06-03 11:54:30|5060.35|5060.35|5060.35|5060.35|5060.35|5060.35|5060.35|5060.35|0
1622721280000|2021-06-03 11:54:40|5061.02|5061.02|5061.31|5061.31|5061.31|5061.31|5061.02|5061.02|0
1622721290000|2021-06-03 11:54:50|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|5061.53|0
1622721300000|2021-06-03 11:55:00|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|5062.01|0
1622721320000|2021-06-03 11:55:20|5062.22|5062.22|5062.22|5062.22|5062.22|5062.22|5062.22|5062.22|0
1622721330000|2021-06-03 11:55:30|5062.2|5062.2|5062.45|5062.45|5062.45|5062.45|5062.2|5062.2|0
1622721340000|2021-06-03 11:55:40|5062.69|5062.69|5062.97|5062.97|5062.97|5062.97|5062.69|5062.69|0
1622721350000|2021-06-03 11:55:50|5063.26|5063.26|5063.48|5063.48|5063.48|5063.48|5063.26|5063.26|0
1622721360000|2021-06-03 11:56:00|5063.98|5063.98|5063.98|5063.98|5063.98|5063.98|5063.98|5063.98|0
1622721370000|2021-06-03 11:56:10|5063.7|5063.7|5064.13|5064.13|5064.17|5064.17|5063.7|5063.7|0
1622721380000|2021-06-03 11:56:20|5063.92|5063.92|5063.96|5063.96|5063.96|5063.96|5063.92|5063.92|0
1622721390000|2021-06-03 11:56:30|5063.68|5063.68|5063.96|5063.96|5063.96|5063.96|5063.68|5063.68|0
1622721400000|2021-06-03 11:56:40|5063.68|5063.68|5063.44|5063.44|5063.68|5063.68|5063.44|5063.44|0
1622721420000|2021-06-03 11:57:00|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|5063.68|0
1622721430000|2021-06-03 11:57:10|5063.89|5063.89|5064.92|5064.92|5064.92|5064.92|5063.89|5063.89|0
1622721440000|2021-06-03 11:57:20|5064.95|5064.95|5064.98|5064.98|5064.98|5064.98|5064.95|5064.95|0
1622721450000|2021-06-03 11:57:30|5065.05|5065.05|5065.1|5065.1|5065.1|5065.1|5065.05|5065.05|0
1622721460000|2021-06-03 11:57:40|5065.34|5065.34|5065.1|5065.1|5065.34|5065.34|5065.1|5065.1|0
1622721470000|2021-06-03 11:57:50|5064.86|5064.86|5063.9|5063.9|5064.86|5064.86|5063.69|5063.69|0
1622721480000|2021-06-03 11:58:00|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|5063.67|0
1622721490000|2021-06-03 11:58:10|5064.14|5064.14|5064.72|5064.72|5064.72|5064.72|5064.14|5064.14|0
1622721500000|2021-06-03 11:58:20|5065.15|5065.15|5065.15|5065.15|5065.15|5065.15|5065.15|5065.15|0
1622721520000|2021-06-03 11:58:40|5064.94|5064.94|5064.94|5064.94|5064.94|5064.94|5064.94|5064.94|0
1622721540000|2021-06-03 11:59:00|5064.7|5064.7|5064.48|5064.48|5064.7|5064.7|5064.48|5064.48|0
1622721560000|2021-06-03 11:59:20|5064.49|5064.49|5064.49|5064.49|5064.49|5064.49|5064.49|5064.49|0
1622721570000|2021-06-03 11:59:30|5064.2|5064.2|5064.19|5064.19|5064.2|5064.2|5064.19|5064.19|0
1622721580000|2021-06-03 11:59:40|5064.41|5064.41|5064.89|5064.89|5064.89|5064.89|5064.41|5064.41|0
1622721590000|2021-06-03 11:59:50|5064.67|5064.67|5064.67|5064.67|5064.67|5064.67|5064.67|5064.67|0
1622721600000|2021-06-03 12:00:00|5064.19|5064.19|5062.61|5062.61|5064.19|5064.19|5062.61|5062.61|0
1622721610000|2021-06-03 12:00:10|5062.59|5062.59|5062.59|5062.59|5062.59|5062.59|5062.59|5062.59|0
1622721620000|2021-06-03 12:00:20|5062.57|5062.57|5062|5062|5062.57|5062.57|5062|5062|0
1622721630000|2021-06-03 12:00:30|5061.76|5061.76|5061.76|5061.76|5061.76|5061.76|5061.76|5061.76|0
1622721650000|2021-06-03 12:00:50|5062.29|5062.29|5062.51|5062.51|5062.51|5062.51|5062.29|5062.29|0
1622721660000|2021-06-03 12:01:00|5062.72|5062.72|5062.77|5062.77|5062.77|5062.77|5062.72|5062.72|0
1622721670000|2021-06-03 12:01:10|5063.35|5063.35|5065.12|5065.12|5065.12|5065.12|5063.35|5063.35|0
1622721680000|2021-06-03 12:01:20|5065.6|5065.6|5065.89|5065.89|5065.89|5065.89|5065.6|5065.6|0
1622721700000|2021-06-03 12:01:40|5065.93|5065.93|5066.36|5066.36|5066.36|5066.36|5065.93|5065.93|0
1622721710000|2021-06-03 12:01:50|5066.12|5066.12|5066.12|5066.12|5066.12|5066.12|5066.12|5066.12|0
1622721720000|2021-06-03 12:02:00|5065.88|5065.88|5064.58|5064.58|5065.88|5065.88|5064.58|5064.58|0
1622721730000|2021-06-03 12:02:10|5064.34|5064.34|5064.34|5064.34|5064.34|5064.34|5064.34|5064.34|0
1622721740000|2021-06-03 12:02:20|5064.1|5064.1|5063.6|5063.6|5064.1|5064.1|5063.6|5063.6|0
1622721750000|2021-06-03 12:02:30|5063.02|5063.02|5063.02|5063.02|5063.02|5063.02|5063.02|5063.02|0
1622721760000|2021-06-03 12:02:40|5062.73|5062.73|5062.73|5062.73|5062.73|5062.73|5062.73|5062.73|0
1622721770000|2021-06-03 12:02:50|5062.25|5062.25|5061.8|5061.8|5062.25|5062.25|5061.8|5061.8|0
1622721780000|2021-06-03 12:03:00|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|5061.58|0
1622721800000|2021-06-03 12:03:20|5061.55|5061.55|5059.29|5059.29|5061.55|5061.55|5059.29|5059.29|0
1622721810000|2021-06-03 12:03:30|5058.72|5058.72|5057.17|5057.17|5058.99|5058.99|5057.17|5057.17|0
1622721820000|2021-06-03 12:03:40|5057.41|5057.41|5057.41|5057.41|5057.41|5057.41|5057.41|5057.41|0
1622721830000|2021-06-03 12:03:50|5057.17|5057.17|5057.17|5057.17|5057.17|5057.17|5057.17|5057.17|0
1622721840000|2021-06-03 12:04:00|5057.41|5057.41|5058.11|5058.11|5058.11|5058.11|5057.41|5057.41|0
1622721860000|2021-06-03 12:04:20|5057.82|5057.82|5058.73|5058.73|5058.73|5058.73|5057.58|5057.58|0
1622721870000|2021-06-03 12:04:30|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|5059.69|0
1622721880000|2021-06-03 12:04:40|5060.34|5060.34|5060.63|5060.63|5060.63|5060.63|5060.34|5060.34|0
1622721900000|2021-06-03 12:05:00|5060.92|5060.92|5060.67|5060.67|5060.92|5060.92|5060.63|5060.63|0
1622721910000|2021-06-03 12:05:10|5060.89|5060.89|5059.19|5059.19|5060.89|5060.89|5058.82|5058.82|0
1622721920000|2021-06-03 12:05:20|5058.9|5058.9|5059.42|5059.42|5059.42|5059.42|5058.9|5058.9|0
1622721930000|2021-06-03 12:05:30|5059.13|5059.13|5058.91|5058.91|5059.13|5059.13|5058.91|5058.91|0
1622721940000|2021-06-03 12:05:40|5058.93|5058.93|5058.94|5058.94|5058.94|5058.94|5058.93|5058.93|0
1622721950000|2021-06-03 12:05:50|5059.23|5059.23|5059.29|5059.29|5059.29|5059.29|5059.23|5059.23|0
1622721960000|2021-06-03 12:06:00|5059|5059|5059.75|5059.75|5059.75|5059.75|5059|5059|0
1622721980000|2021-06-03 12:06:20|5060.04|5060.04|5060.04|5060.04|5060.04|5060.04|5060.04|5060.04|0
1622721990000|2021-06-03 12:06:30|5060.01|5060.01|5060.01|5060.01|5060.01|5060.01|5060.01|5060.01|0
1622722000000|2021-06-03 12:06:40|5060.44|5060.44|5060.42|5060.42|5060.44|5060.44|5060.42|5060.42|0
1622722010000|2021-06-03 12:06:50|5060.38|5060.38|5060.38|5060.38|5060.38|5060.38|5060.38|5060.38|0
1622722020000|2021-06-03 12:07:00|5060.14|5060.14|5060.14|5060.14|5060.14|5060.14|5060.14|5060.14|0
1622722040000|2021-06-03 12:07:20|5060.62|5060.62|5061.58|5061.58|5061.58|5061.58|5060.62|5060.62|0
1622722050000|2021-06-03 12:07:30|5061|5061|5060.2|5060.2|5061|5061|5060.2|5060.2|0
1622722060000|2021-06-03 12:07:40|5059.97|5059.97|5059.97|5059.97|5059.97|5059.97|5059.97|5059.97|0
1622722070000|2021-06-03 12:07:50|5059.68|5059.68|5059.68|5059.68|5059.68|5059.68|5059.68|5059.68|0
1622722080000|2021-06-03 12:08:00|5059.46|5059.46|5058.64|5058.64|5059.46|5059.46|5058.64|5058.64|0
1622722090000|2021-06-03 12:08:10|5058.36|5058.36|5058.93|5058.93|5059.51|5059.51|5058.36|5058.36|0
1622722100000|2021-06-03 12:08:20|5059.22|5059.22|5059.51|5059.51|5059.51|5059.51|5059.22|5059.22|0
1622722110000|2021-06-03 12:08:30|5059.22|5059.22|5059.22|5059.22|5059.22|5059.22|5059.22|5059.22|0
1622722120000|2021-06-03 12:08:40|5059.44|5059.44|5059.44|5059.44|5059.44|5059.44|5059.44|5059.44|0
1622722130000|2021-06-03 12:08:50|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|5059.65|0
1622722140000|2021-06-03 12:09:00|5059.37|5059.37|5059.37|5059.37|5059.37|5059.37|5059.37|5059.37|0
1622722150000|2021-06-03 12:09:10|5059.13|5059.13|5056.58|5056.58|5059.13|5059.13|5056.58|5056.58|0
1622722160000|2021-06-03 12:09:20|5056.87|5056.87|5054.41|5054.41|5056.87|5056.87|5054.41|5054.41|0
1622722170000|2021-06-03 12:09:30|5054.7|5054.7|5054.7|5054.7|5054.99|5054.99|5054.7|5054.7|0
1622722180000|2021-06-03 12:09:40|5054.41|5054.41|5053.83|5053.83|5054.7|5054.7|5053.83|5053.83|0
1622722190000|2021-06-03 12:09:50|5054.07|5054.07|5054|5054|5054.07|5054.07|5053.78|5053.78|0
1622722200000|2021-06-03 12:10:00|5054.29|5054.29|5054.53|5054.53|5055.11|5055.11|5054.29|5054.29|0
1622722210000|2021-06-03 12:10:10|5055.11|5055.11|5055.39|5055.39|5055.39|5055.39|5055.11|5055.11|0
1622722220000|2021-06-03 12:10:20|5054.89|5054.89|5054.89|5054.89|5054.89|5054.89|5054.89|5054.89|0
1622722230000|2021-06-03 12:10:30|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|5055.23|0
1622722240000|2021-06-03 12:10:40|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|5055.52|0
1622722250000|2021-06-03 12:10:50|5055.48|5055.48|5055.91|5055.91|5055.91|5055.91|5055.48|5055.48|0
1622722260000|2021-06-03 12:11:00|5055.62|5055.62|5056.15|5056.15|5056.15|5056.15|5055.62|5055.62|0
1622722280000|2021-06-03 12:11:20|5056.73|5056.73|5056.68|5056.68|5056.73|5056.73|5056.68|5056.68|0
1622722310000|2021-06-03 12:11:50|5057.26|5057.26|5057.26|5057.26|5057.54|5057.54|5057.26|5057.26|0
1622722320000|2021-06-03 12:12:00|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|5057.69|0
1622722350000|2021-06-03 12:12:30|5058.27|5058.27|5057.98|5057.98|5058.27|5058.27|5057.98|5057.98|0
1622722380000|2021-06-03 12:13:00|5057.54|5057.54|5057.54|5057.54|5057.54|5057.54|5057.54|5057.54|0
1622722410000|2021-06-03 12:13:30|5057.26|5057.26|5056.73|5056.73|5057.26|5057.26|5056.73|5056.73|0
1622722460000|2021-06-03 12:14:20|5056.51|5056.51|5056.51|5056.51|5056.51|5056.51|5056.51|5056.51|0
1622722470000|2021-06-03 12:14:30|5056.75|5056.75|5057.83|5057.83|5057.83|5057.83|5056.75|5056.75|0
1622722490000|2021-06-03 12:14:50|5057.81|5057.81|5057.81|5057.81|5057.81|5057.81|5057.81|5057.81|0
1622722500000|2021-06-03 12:15:00|5057.52|5057.52|5057.01|5057.01|5057.52|5057.52|5057.01|5057.01|0
1622722510000|2021-06-03 12:15:10|5056.78|5056.78|5056.78|5056.78|5056.78|5056.78|5056.78|5056.78|0
1622722520000|2021-06-03 12:15:20|5057.35|5057.35|5061.14|5061.14|5061.31|5061.31|5057.35|5057.35|0
1622722530000|2021-06-03 12:15:30|5060.9|5060.9|5059.41|5059.41|5060.9|5060.9|5058.95|5058.95|0
1622722540000|2021-06-03 12:15:40|5059.84|5059.84|5061.79|5061.79|5061.79|5061.79|5059.84|5059.84|0
1622722550000|2021-06-03 12:15:50|5061.28|5061.28|5061.52|5061.52|5061.52|5061.52|5061.28|5061.28|0
1622722560000|2021-06-03 12:16:00|5061.28|5061.28|5060.85|5060.85|5061.28|5061.28|5060.32|5060.32|0
1622722570000|2021-06-03 12:16:10|5061.28|5061.28|5061.28|5061.28|5061.28|5061.28|5061.28|5061.28|0
1622722580000|2021-06-03 12:16:20|5061.32|5061.32|5061.32|5061.32|5061.32|5061.32|5061.32|5061.32|0
1622722590000|2021-06-03 12:16:30|5061.9|5061.9|5062.62|5062.62|5062.62|5062.62|5061.9|5061.9|0
1622722600000|2021-06-03 12:16:40|5062.83|5062.83|5062.54|5062.54|5062.83|5062.83|5062.54|5062.54|0
1622722610000|2021-06-03 12:16:50|5062.57|5062.57|5062.57|5062.57|5062.57|5062.57|5062.57|5062.57|0
1622722620000|2021-06-03 12:17:00|5062.81|5062.81|5063.62|5063.62|5064.2|5064.2|5062.81|5062.81|0
1622722630000|2021-06-03 12:17:10|5064.2|5064.2|5064.2|5064.2|5064.2|5064.2|5064.2|5064.2|0
1622722640000|2021-06-03 12:17:20|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|5064.42|0
1622722650000|2021-06-03 12:17:30|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|5064.13|0
1622722670000|2021-06-03 12:17:50|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|5064.17|0
1622722680000|2021-06-03 12:18:00|5064.19|5064.19|5064.7|5064.7|5065.06|5065.06|5064.19|5064.19|0
1622722690000|2021-06-03 12:18:10|5064.48|5064.48|5064.24|5064.24|5064.48|5064.48|5064.24|5064.24|0
1622722710000|2021-06-03 12:18:30|5064.21|5064.21|5064.41|5064.41|5064.42|5064.42|5064.21|5064.21|0
1622722730000|2021-06-03 12:18:50|5064.89|5064.89|5064.89|5064.89|5065.1|5065.1|5064.89|5064.89|0
1622722740000|2021-06-03 12:19:00|5064.65|5064.65|5064.65|5064.65|5064.65|5064.65|5064.65|5064.65|0
1622722750000|2021-06-03 12:19:10|5064.36|5064.36|5066.11|5066.11|5066.11|5066.11|5064.36|5064.36|0
1622722770000|2021-06-03 12:19:30|5066.4|5066.4|5066.4|5066.4|5066.4|5066.4|5066.4|5066.4|0
1622722780000|2021-06-03 12:19:40|5066.11|5066.11|5066.11|5066.11|5066.11|5066.11|5066.11|5066.11|0
1622722800000|2021-06-03 12:20:00|5066.4|5066.4|5067.15|5067.15|5067.15|5067.15|5066.4|5066.4|0
1622722820000|2021-06-03 12:20:20|5067.62|5067.62|5067.38|5067.38|5067.62|5067.62|5067.38|5067.38|0
1622722830000|2021-06-03 12:20:30|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|0
1622722870000|2021-06-03 12:21:10|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|0
1622722880000|2021-06-03 12:21:20|5067.3|5067.3|5067.3|5067.3|5067.3|5067.3|5067.3|5067.3|0
1622722900000|2021-06-03 12:21:40|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|5067.06|0
1622722920000|2021-06-03 12:22:00|5067.97|5067.97|5067.75|5067.75|5067.97|5067.97|5067.75|5067.75|0
1622722930000|2021-06-03 12:22:10|5068.04|5068.04|5068.5|5068.5|5068.5|5068.5|5068.04|5068.04|0
1622722940000|2021-06-03 12:22:20|5068.28|5068.28|5068.28|5068.28|5068.28|5068.28|5068.28|5068.28|0
1622722950000|2021-06-03 12:22:30|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|5068.04|0
1622722960000|2021-06-03 12:22:40|5068.26|5068.26|5068.5|5068.5|5068.5|5068.5|5068.26|5068.26|0
1622722970000|2021-06-03 12:22:50|5068.02|5068.02|5067.8|5067.8|5068.02|5068.02|5067.8|5067.8|0
1622722980000|2021-06-03 12:23:00|5068.09|5068.09|5068.83|5068.83|5068.83|5068.83|5068.09|5068.09|0
1622722990000|2021-06-03 12:23:10|5068.85|5068.85|5068.11|5068.11|5068.85|5068.85|5068.11|5068.11|0
1622723020000|2021-06-03 12:23:40|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|5068.98|0
1622723030000|2021-06-03 12:23:50|5069.27|5069.27|5070.03|5070.03|5070.32|5070.32|5069.27|5069.27|0
1622723050000|2021-06-03 12:24:10|5070.46|5070.46|5071.16|5071.16|5071.16|5071.16|5070.46|5070.46|0
1622723060000|2021-06-03 12:24:20|5070.87|5070.87|5071.16|5071.16|5071.16|5071.16|5070.87|5070.87|0
1622723070000|2021-06-03 12:24:30|5071.4|5071.4|5071.69|5071.69|5071.69|5071.69|5071.4|5071.4|0
1622723080000|2021-06-03 12:24:40|5071.73|5071.73|5072.17|5072.17|5072.17|5072.17|5071.73|5071.73|0
1622723090000|2021-06-03 12:24:50|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|0
1622723100000|2021-06-03 12:25:00|5071.71|5071.71|5072.22|5072.22|5072.22|5072.22|5071.71|5071.71|0
1622723110000|2021-06-03 12:25:10|5072.26|5072.26|5072.55|5072.55|5072.55|5072.55|5072.26|5072.26|0
1622723130000|2021-06-03 12:25:30|5072.57|5072.57|5073.09|5073.09|5073.09|5073.09|5072.57|5072.57|0
1622723150000|2021-06-03 12:25:50|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|5073.81|0
1622723160000|2021-06-03 12:26:00|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|5073.57|0
1622723180000|2021-06-03 12:26:20|5073.28|5073.28|5072.1|5072.1|5073.28|5073.28|5072.1|5072.1|0
1622723190000|2021-06-03 12:26:30|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|0
1622723200000|2021-06-03 12:26:40|5071.64|5071.64|5071.67|5071.67|5071.67|5071.67|5071.4|5071.4|0
1622723220000|2021-06-03 12:27:00|5071.43|5071.43|5071.72|5071.72|5071.72|5071.72|5071.14|5071.14|0
1622723250000|2021-06-03 12:27:30|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|5071.93|0
1622723270000|2021-06-03 12:27:50|5072.12|5072.12|5071.88|5071.88|5072.12|5072.12|5071.88|5071.88|0
1622723280000|2021-06-03 12:28:00|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|5072.17|0
1622723290000|2021-06-03 12:28:10|5072.15|5072.15|5072.15|5072.15|5072.15|5072.15|5072.15|5072.15|0
1622723300000|2021-06-03 12:28:20|5071.86|5071.86|5070.98|5070.98|5071.86|5071.86|5070.98|5070.98|0
1622723340000|2021-06-03 12:29:00|5070.96|5070.96|5070.96|5070.96|5070.96|5070.96|5070.96|5070.96|0
1622723370000|2021-06-03 12:29:30|5071.17|5071.17|5070.93|5070.93|5071.17|5071.17|5070.93|5070.93|0
1622723390000|2021-06-03 12:29:50|5070.72|5070.72|5071.01|5071.01|5071.01|5071.01|5070.72|5070.72|0
1622723400000|2021-06-03 12:30:00|5070.77|5070.77|5070.48|5070.48|5070.77|5070.77|5070.48|5070.48|0
1622723410000|2021-06-03 12:30:10|5070.69|5070.69|5070.93|5070.93|5070.93|5070.93|5070.69|5070.69|0
1622723420000|2021-06-03 12:30:20|5071.17|5071.17|5071.17|5071.17|5071.17|5071.17|5071.17|5071.17|0
1622723430000|2021-06-03 12:30:30|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|0
1622723440000|2021-06-03 12:30:40|5071.68|5071.68|5071.46|5071.46|5071.68|5071.68|5071.46|5071.46|0
1622723450000|2021-06-03 12:30:50|5071.89|5071.89|5071.89|5071.89|5071.89|5071.89|5071.89|5071.89|0
1622723460000|2021-06-03 12:31:00|5072.37|5072.37|5074.15|5074.15|5074.36|5074.36|5072.37|5072.37|0
1622723470000|2021-06-03 12:31:10|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|5074.39|0
1622723480000|2021-06-03 12:31:20|5073.91|5073.91|5073.91|5073.91|5073.91|5073.91|5073.67|5073.67|0
1622723500000|2021-06-03 12:31:40|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|5073.69|0
1622723520000|2021-06-03 12:32:00|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|0
1622723530000|2021-06-03 12:32:10|5072.61|5072.61|5072.18|5072.18|5072.61|5072.61|5072.18|5072.18|0
1622723540000|2021-06-03 12:32:20|5071.17|5071.17|5071.17|5071.17|5071.17|5071.17|5071.17|5071.17|0
1622723570000|2021-06-03 12:32:50|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|0
1622723580000|2021-06-03 12:33:00|5072.18|5072.18|5072.61|5072.61|5072.61|5072.61|5072.18|5072.18|0
1622723610000|2021-06-03 12:33:30|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|5072.32|0
1622723630000|2021-06-03 12:33:50|5072.61|5072.61|5072.61|5072.61|5072.61|5072.61|5072.61|5072.61|0
1622723640000|2021-06-03 12:34:00|5072.56|5072.56|5073.67|5073.67|5074.51|5074.51|5072.56|5072.56|0
1622723650000|2021-06-03 12:34:10|5073.43|5073.43|5074.3|5074.3|5074.3|5074.3|5073.43|5073.43|0
1622723660000|2021-06-03 12:34:20|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|0
1622723670000|2021-06-03 12:34:30|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|5073.45|0
1622723680000|2021-06-03 12:34:40|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|0
1622723710000|2021-06-03 12:35:10|5073.25|5073.25|5073.49|5073.49|5073.49|5073.49|5073.25|5073.25|0
1622723720000|2021-06-03 12:35:20|5073.47|5073.47|5072.8|5072.8|5073.47|5073.47|5072.8|5072.8|0
1622723730000|2021-06-03 12:35:30|5071.93|5071.93|5071.72|5071.72|5071.93|5071.93|5071.72|5071.72|0
1622723750000|2021-06-03 12:35:50|5071|5071|5071|5071|5071|5071|5071|5071|0
1622723760000|2021-06-03 12:36:00|5071.24|5071.24|5071.7|5071.7|5071.7|5071.7|5071.24|5071.24|0
1622723800000|2021-06-03 12:36:40|5071.72|5071.72|5072|5072|5072|5072|5071.71|5071.71|0
1622723810000|2021-06-03 12:36:50|5072.43|5072.43|5072.91|5072.91|5072.91|5072.91|5072.43|5072.43|0
1622723820000|2021-06-03 12:37:00|5072.21|5072.21|5072.21|5072.21|5072.21|5072.21|5072.21|5072.21|0
1622723830000|2021-06-03 12:37:10|5071.98|5071.98|5072.74|5072.74|5072.74|5072.74|5071.98|5071.98|0
1622723840000|2021-06-03 12:37:20|5072.77|5072.77|5073.05|5073.05|5073.05|5073.05|5071.75|5071.75|0
1622723870000|2021-06-03 12:37:50|5073.98|5073.98|5073.31|5073.31|5073.98|5073.98|5073.31|5073.31|0
1622723880000|2021-06-03 12:38:00|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|0
1622723890000|2021-06-03 12:38:10|5073.02|5073.02|5072.78|5072.78|5073.02|5073.02|5072.78|5072.78|0
1622723900000|2021-06-03 12:38:20|5072.76|5072.76|5072.78|5072.78|5072.78|5072.78|5072.76|5072.76|0
1622723910000|2021-06-03 12:38:30|5072.74|5072.74|5072.72|5072.72|5072.74|5072.74|5072.72|5072.72|0
1622723930000|2021-06-03 12:38:50|5072.96|5072.96|5072.72|5072.72|5072.96|5072.96|5072.72|5072.72|0
1622723940000|2021-06-03 12:39:00|5072.5|5072.5|5072.5|5072.5|5072.5|5072.5|5072.5|5072.5|0
1622723950000|2021-06-03 12:39:10|5072.52|5072.52|5073.05|5073.05|5073.05|5073.05|5072.52|5072.52|0
1622724000000|2021-06-03 12:40:00|5073.7|5073.7|5074.22|5074.22|5074.22|5074.22|5073.7|5073.7|0
1622724010000|2021-06-03 12:40:10|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|0
1622724020000|2021-06-03 12:40:20|5074.27|5074.27|5074.27|5074.27|5074.27|5074.27|5074.27|5074.27|0
1622724030000|2021-06-03 12:40:30|5074.51|5074.51|5076.7|5076.7|5076.7|5076.7|5074.51|5074.51|0
1622724040000|2021-06-03 12:40:40|5076.48|5076.48|5075.28|5075.28|5076.48|5076.48|5075.28|5075.28|0
1622724050000|2021-06-03 12:40:50|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|5075.04|0
1622724060000|2021-06-03 12:41:00|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|5074.75|0
1622724070000|2021-06-03 12:41:10|5074.99|5074.99|5075.69|5075.69|5075.69|5075.69|5074.99|5074.99|0
1622724080000|2021-06-03 12:41:20|5076.14|5076.14|5076.65|5076.65|5076.65|5076.65|5076.14|5076.14|0
1622724100000|2021-06-03 12:41:40|5076.41|5076.41|5076.41|5076.41|5076.41|5076.41|5076.41|5076.41|0
1622724110000|2021-06-03 12:41:50|5076.17|5076.17|5075.26|5075.26|5076.17|5076.17|5075.26|5075.26|0
1622724120000|2021-06-03 12:42:00|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|0
1622724150000|2021-06-03 12:42:30|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|0
1622724160000|2021-06-03 12:42:40|5074.92|5074.92|5074.92|5074.92|5074.92|5074.92|5074.92|5074.92|0
1622724170000|2021-06-03 12:42:50|5075.21|5075.21|5075.45|5075.45|5075.45|5075.45|5075.21|5075.21|0
1622724180000|2021-06-03 12:43:00|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|0
1622724190000|2021-06-03 12:43:10|5075.45|5075.45|5075.45|5075.45|5075.45|5075.45|5075.45|5075.45|0
1622724200000|2021-06-03 12:43:20|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|5075.49|0
1622724210000|2021-06-03 12:43:30|5075.73|5075.73|5075.73|5075.73|5075.73|5075.73|5075.73|5075.73|0
1622724220000|2021-06-03 12:43:40|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|0
1622724240000|2021-06-03 12:44:00|5076.52|5076.52|5076.99|5076.99|5076.99|5076.99|5076.52|5076.52|0
1622724250000|2021-06-03 12:44:10|5076.75|5076.75|5077.75|5077.75|5077.75|5077.75|5076.32|5076.32|0
1622724260000|2021-06-03 12:44:20|5077.79|5077.79|5077.75|5077.75|5077.79|5077.79|5077.75|5077.75|0
1622724270000|2021-06-03 12:44:30|5077.83|5077.83|5077.86|5077.86|5077.86|5077.86|5077.82|5077.82|0
1622724280000|2021-06-03 12:44:40|5077.91|5077.91|5078.12|5078.12|5078.12|5078.12|5077.91|5077.91|0
1622724290000|2021-06-03 12:44:50|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|0
1622724310000|2021-06-03 12:45:10|5078.08|5078.08|5078.06|5078.06|5078.08|5078.08|5078.06|5078.06|0
1622724320000|2021-06-03 12:45:20|5077.6|5077.6|5077.27|5077.27|5077.6|5077.6|5077.15|5077.15|0
1622724340000|2021-06-03 12:45:40|5077.85|5077.85|5078.84|5078.84|5078.84|5078.84|5077.85|5077.85|0
1622724350000|2021-06-03 12:45:50|5079.13|5079.13|5080.07|5080.07|5080.07|5080.07|5079.13|5079.13|0
1622724360000|2021-06-03 12:46:00|5080.55|5080.55|5082.33|5082.33|5082.33|5082.33|5080.55|5080.55|0
1622724370000|2021-06-03 12:46:10|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|0
1622724380000|2021-06-03 12:46:20|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|0
1622724390000|2021-06-03 12:46:30|5082.34|5082.34|5081.14|5081.14|5082.63|5082.63|5081.14|5081.14|0
1622724400000|2021-06-03 12:46:40|5080.7|5080.7|5079.14|5079.14|5080.7|5080.7|5079.14|5079.14|0
1622724410000|2021-06-03 12:46:50|5078.69|5078.69|5077.63|5077.63|5078.69|5078.69|5077.63|5077.63|0
1622724420000|2021-06-03 12:47:00|5077.15|5077.15|5076.88|5076.88|5077.17|5077.17|5076.6|5076.6|0
1622724430000|2021-06-03 12:47:10|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|0
1622724450000|2021-06-03 12:47:30|5077.35|5077.35|5077.35|5077.35|5077.35|5077.35|5077.35|5077.35|0
1622724460000|2021-06-03 12:47:40|5078.12|5078.12|5079.36|5079.36|5079.36|5079.36|5078.12|5078.12|0
1622724470000|2021-06-03 12:47:50|5079.15|5079.15|5078.86|5078.86|5079.15|5079.15|5078.86|5078.86|0
1622724490000|2021-06-03 12:48:10|5078.62|5078.62|5077.8|5077.8|5078.62|5078.62|5077.8|5077.8|0
1622724500000|2021-06-03 12:48:20|5077.16|5077.16|5077.37|5077.37|5077.37|5077.37|5077.16|5077.16|0
1622724540000|2021-06-03 12:49:00|5077.66|5077.66|5077.37|5077.37|5077.66|5077.66|5077.37|5077.37|0
1622724570000|2021-06-03 12:49:30|5076.79|5076.79|5076.1|5076.1|5076.79|5076.79|5076.1|5076.1|0
1622724580000|2021-06-03 12:49:40|5076.55|5076.55|5076.55|5076.55|5076.55|5076.55|5076.55|5076.55|0
1622724590000|2021-06-03 12:49:50|5076.34|5076.34|5076.34|5076.34|5076.34|5076.34|5076.34|5076.34|0
1622724600000|2021-06-03 12:50:00|5076.55|5076.55|5077.52|5077.52|5077.52|5077.52|5076.55|5076.55|0
1622724610000|2021-06-03 12:50:10|5077.75|5077.75|5077.08|5077.08|5077.75|5077.75|5077.08|5077.08|0
1622724630000|2021-06-03 12:50:30|5077.37|5077.37|5077.3|5077.3|5077.37|5077.37|5077.08|5077.08|0
1622724640000|2021-06-03 12:50:40|5077.01|5077.01|5077.01|5077.01|5077.01|5077.01|5077.01|5077.01|0
1622724660000|2021-06-03 12:51:00|5077.3|5077.3|5077.01|5077.01|5077.3|5077.3|5077.01|5077.01|0
1622724690000|2021-06-03 12:51:30|5076.54|5076.54|5076.25|5076.25|5076.54|5076.54|5076.25|5076.25|0
1622724700000|2021-06-03 12:51:40|5076.54|5076.54|5076.54|5076.54|5076.54|5076.54|5076.54|5076.54|0
1622724710000|2021-06-03 12:51:50|5076.82|5076.82|5077.3|5077.3|5077.3|5077.3|5076.82|5076.82|0
1622724720000|2021-06-03 12:52:00|5077.73|5077.73|5077.73|5077.73|5077.73|5077.73|5077.73|5077.73|0
1622724730000|2021-06-03 12:52:10|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|5077.97|0
1622724740000|2021-06-03 12:52:20|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|5078.19|0
1622724750000|2021-06-03 12:52:30|5078.48|5078.48|5078.19|5078.19|5078.48|5078.48|5078.19|5078.19|0
1622724760000|2021-06-03 12:52:40|5078.48|5078.48|5078.19|5078.19|5078.48|5078.48|5078.19|5078.19|0
1622724780000|2021-06-03 12:53:00|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|0
1622724790000|2021-06-03 12:53:10|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|0
1622724800000|2021-06-03 12:53:20|5078.66|5078.66|5078.64|5078.64|5078.66|5078.66|5078.64|5078.64|0
1622724810000|2021-06-03 12:53:30|5078.36|5078.36|5078.14|5078.14|5078.36|5078.36|5078.14|5078.14|0
1622724820000|2021-06-03 12:53:40|5077.9|5077.9|5077.45|5077.45|5077.9|5077.9|5077.45|5077.45|0
1622724830000|2021-06-03 12:53:50|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|5077.24|0
1622724840000|2021-06-03 12:54:00|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|0
1622724850000|2021-06-03 12:54:10|5077.17|5077.17|5076.59|5076.59|5077.17|5077.17|5076.59|5076.59|0
1622724880000|2021-06-03 12:54:40|5076.3|5076.3|5076.3|5076.3|5076.3|5076.3|5076.3|5076.3|0
1622724890000|2021-06-03 12:54:50|5076.06|5076.06|5076.08|5076.08|5076.08|5076.08|5076.06|5076.06|0
1622724900000|2021-06-03 12:55:00|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|5076.66|0
1622724910000|2021-06-03 12:55:10|5076.95|5076.95|5076.66|5076.66|5076.95|5076.95|5076.66|5076.66|0
1622724920000|2021-06-03 12:55:20|5076.42|5076.42|5076.21|5076.21|5076.42|5076.42|5076.21|5076.21|0
1622724930000|2021-06-03 12:55:30|5076.66|5076.66|5076.9|5076.9|5076.9|5076.9|5076.66|5076.66|0
1622724940000|2021-06-03 12:55:40|5076.68|5076.68|5076.69|5076.69|5076.69|5076.69|5076.68|5076.68|0
1622724960000|2021-06-03 12:56:00|5076.67|5076.67|5076.67|5076.67|5076.67|5076.67|5076.67|5076.67|0
1622724970000|2021-06-03 12:56:10|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|0
1622724980000|2021-06-03 12:56:20|5076.67|5076.67|5076.67|5076.67|5076.67|5076.67|5076.67|5076.67|0
1622724990000|2021-06-03 12:56:30|5076.91|5076.91|5076.67|5076.67|5076.91|5076.91|5076.67|5076.67|0
1622725000000|2021-06-03 12:56:40|5076.88|5076.88|5077.36|5077.36|5077.36|5077.36|5076.67|5076.67|0
1622725010000|2021-06-03 12:56:50|5077.38|5077.38|5077.44|5077.44|5077.44|5077.44|5077.38|5077.38|0
1622725020000|2021-06-03 12:57:00|5077.47|5077.47|5077.51|5077.51|5077.52|5077.52|5077.47|5077.47|0
1622725030000|2021-06-03 12:57:10|5077.52|5077.52|5077.52|5077.52|5077.52|5077.52|5077.52|5077.52|0
1622725040000|2021-06-03 12:57:20|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|5076.33|0
1622725050000|2021-06-03 12:57:30|5076.31|5076.31|5075.23|5075.23|5076.31|5076.31|5075.23|5075.23|0
1622725060000|2021-06-03 12:57:40|5075.44|5075.44|5075.49|5075.49|5075.49|5075.49|5075.2|5075.2|0
1622725070000|2021-06-03 12:57:50|5075.71|5075.71|5075.49|5075.49|5075.71|5075.71|5075.49|5075.49|0
1622725080000|2021-06-03 12:58:00|5075.48|5075.48|5076.05|5076.05|5076.05|5076.05|5075.48|5075.48|0
1622725090000|2021-06-03 12:58:10|5075.96|5075.96|5076.24|5076.24|5076.24|5076.24|5075.96|5075.96|0
1622725100000|2021-06-03 12:58:20|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|5076.22|0
1622725110000|2021-06-03 12:58:30|5076.21|5076.21|5076.19|5076.19|5076.21|5076.21|5076.19|5076.19|0
1622725120000|2021-06-03 12:58:40|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|5075.76|0
1622725130000|2021-06-03 12:58:50|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|0
1622725140000|2021-06-03 12:59:00|5076.26|5076.26|5076.5|5076.5|5076.5|5076.5|5076.26|5076.26|0
1622725150000|2021-06-03 12:59:10|5076.26|5076.26|5076.26|5076.26|5076.26|5076.26|5076.26|5076.26|0
1622725180000|2021-06-03 12:59:40|5076.02|5076.02|5076.02|5076.02|5076.02|5076.02|5076.02|5076.02|0
1622725200000|2021-06-03 13:00:00|5076|5076|5075.18|5075.18|5076|5076|5074.75|5074.75|0
1622725210000|2021-06-03 13:00:10|5074.75|5074.75|5073.5|5073.5|5074.75|5074.75|5073.5|5073.5|0
1622725220000|2021-06-03 13:00:20|5073.28|5073.28|5072.49|5072.49|5073.28|5073.28|5072.49|5072.49|0
1622725230000|2021-06-03 13:00:30|5072.01|5072.01|5072.21|5072.21|5072.21|5072.21|5071.49|5071.49|0
1622725240000|2021-06-03 13:00:40|5071.92|5071.92|5072.21|5072.21|5072.21|5072.21|5071.92|5071.92|0
1622725250000|2021-06-03 13:00:50|5072.69|5072.69|5072.26|5072.26|5072.69|5072.69|5072.26|5072.26|0
1622725260000|2021-06-03 13:01:00|5071.97|5071.97|5071.49|5071.49|5071.97|5071.97|5071.27|5071.27|0
1622725270000|2021-06-03 13:01:10|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|5071.71|0
1622725280000|2021-06-03 13:01:20|5072.28|5072.28|5073.72|5073.72|5074.01|5074.01|5072.28|5072.28|0
1622725290000|2021-06-03 13:01:30|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|5073.94|0
1622725300000|2021-06-03 13:01:40|5073.92|5073.92|5073.92|5073.92|5073.92|5073.92|5073.92|5073.92|0
1622725310000|2021-06-03 13:01:50|5073.71|5073.71|5073.71|5073.71|5073.71|5073.71|5073.71|5073.71|0
1622725330000|2021-06-03 13:02:10|5073.92|5073.92|5074.29|5074.29|5074.5|5074.5|5073.92|5073.92|0
1622725340000|2021-06-03 13:02:20|5074.57|5074.57|5074.57|5074.57|5074.57|5074.57|5074.57|5074.57|0
1622725350000|2021-06-03 13:02:30|5075.48|5075.48|5075.27|5075.27|5075.48|5075.48|5075.27|5075.27|0
1622725360000|2021-06-03 13:02:40|5075.03|5075.03|5075.25|5075.25|5075.25|5075.25|5075.03|5075.03|0
1622725380000|2021-06-03 13:03:00|5075.48|5075.48|5075.77|5075.77|5075.77|5075.77|5075.48|5075.48|0
1622725390000|2021-06-03 13:03:10|5075.48|5075.48|5076.23|5076.23|5076.23|5076.23|5075.48|5075.48|0
1622725400000|2021-06-03 13:03:20|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|5076.01|0
1622725410000|2021-06-03 13:03:30|5075.77|5075.77|5075.48|5075.48|5075.77|5075.77|5075.48|5075.48|0
1622725420000|2021-06-03 13:03:40|5075.25|5075.25|5075.25|5075.25|5075.25|5075.25|5075.25|5075.25|0
1622725430000|2021-06-03 13:03:50|5075.46|5075.46|5075.7|5075.7|5075.7|5075.7|5075.46|5075.46|0
1622725440000|2021-06-03 13:04:00|5075.99|5075.99|5075.99|5075.99|5075.99|5075.99|5075.99|5075.99|0
1622725450000|2021-06-03 13:04:10|5076.23|5076.23|5076.24|5076.24|5076.24|5076.24|5076.23|5076.23|0
1622725460000|2021-06-03 13:04:20|5076.48|5076.48|5076.48|5076.48|5076.48|5076.48|5076.48|5076.48|0
1622725470000|2021-06-03 13:04:30|5076.24|5076.24|5076.48|5076.48|5076.48|5076.48|5076.24|5076.24|0
1622725480000|2021-06-03 13:04:40|5077.06|5077.06|5076.5|5076.5|5077.06|5077.06|5076.48|5076.48|0
1622725500000|2021-06-03 13:05:00|5076.71|5076.71|5077.86|5077.86|5077.86|5077.86|5076.71|5076.71|0
1622725520000|2021-06-03 13:05:20|5078.33|5078.33|5078.55|5078.55|5078.84|5078.84|5078.33|5078.33|0
1622725530000|2021-06-03 13:05:30|5078.84|5078.84|5078.6|5078.6|5078.84|5078.84|5078.6|5078.6|0
1622725550000|2021-06-03 13:05:50|5078.02|5078.02|5078.55|5078.55|5078.84|5078.84|5078.02|5078.02|0
1622725560000|2021-06-03 13:06:00|5078.98|5078.98|5079.44|5079.44|5079.44|5079.44|5078.98|5078.98|0
1622725570000|2021-06-03 13:06:10|5079.68|5079.68|5080.35|5080.35|5080.35|5080.35|5079.68|5079.68|0
1622725590000|2021-06-03 13:06:30|5080.34|5080.34|5081.29|5081.29|5081.32|5081.32|5080.34|5080.34|0
1622725600000|2021-06-03 13:06:40|5081.58|5081.58|5081.58|5081.58|5081.58|5081.58|5081.58|5081.58|0
1622725610000|2021-06-03 13:06:50|5081.34|5081.34|5080.84|5080.84|5081.34|5081.34|5080.84|5080.84|0
1622725620000|2021-06-03 13:07:00|5081.08|5081.08|5081.05|5081.05|5081.08|5081.08|5081.05|5081.05|0
1622725630000|2021-06-03 13:07:10|5080.84|5080.84|5080.84|5080.84|5080.84|5080.84|5080.84|5080.84|0
1622725640000|2021-06-03 13:07:20|5080.55|5080.55|5080.31|5080.31|5080.55|5080.55|5080.31|5080.31|0
1622725650000|2021-06-03 13:07:30|5080.09|5080.09|5079.73|5079.73|5080.09|5080.09|5079.51|5079.51|0
1622725700000|2021-06-03 13:08:20|5079.51|5079.51|5078.32|5078.32|5079.51|5079.51|5078.32|5078.32|0
1622725710000|2021-06-03 13:08:30|5078.79|5078.79|5079.18|5079.18|5079.18|5079.18|5078.79|5078.79|0
1622725720000|2021-06-03 13:08:40|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|5079.75|0
1622725730000|2021-06-03 13:08:50|5079.51|5079.51|5079.78|5079.78|5080.04|5080.04|5079.46|5079.46|0
1622725740000|2021-06-03 13:09:00|5080.22|5080.22|5080|5080|5080.22|5080.22|5080|5080|0
1622725750000|2021-06-03 13:09:10|5080.72|5080.72|5080.48|5080.48|5080.72|5080.72|5080.48|5080.48|0
1622725760000|2021-06-03 13:09:20|5081.06|5081.06|5083.22|5083.22|5083.22|5083.22|5081.06|5081.06|0
1622725790000|2021-06-03 13:09:50|5084.15|5084.15|5083.67|5083.67|5084.15|5084.15|5083.67|5083.67|0
1622725800000|2021-06-03 13:10:00|5083.45|5083.45|5082.88|5082.88|5083.45|5083.45|5082.88|5082.88|0
1622725810000|2021-06-03 13:10:10|5083.45|5083.45|5084.73|5084.73|5084.73|5084.73|5083.45|5083.45|0
1622725820000|2021-06-03 13:10:20|5085.54|5085.54|5085.98|5085.98|5085.98|5085.98|5085.54|5085.54|0
1622725830000|2021-06-03 13:10:30|5085.99|5085.99|5085.99|5085.99|5086.28|5086.28|5085.99|5085.99|0
1622725840000|2021-06-03 13:10:40|5086.71|5086.71|5086.42|5086.42|5086.71|5086.71|5086.42|5086.42|0
1622725850000|2021-06-03 13:10:50|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|5086.4|0
1622725870000|2021-06-03 13:11:10|5086.64|5086.64|5086.93|5086.93|5086.93|5086.93|5086.64|5086.64|0
1622725880000|2021-06-03 13:11:20|5087.22|5087.22|5088.56|5088.56|5088.85|5088.85|5087.22|5087.22|0
1622725890000|2021-06-03 13:11:30|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|0
1622725900000|2021-06-03 13:11:40|5087.74|5087.74|5088.4|5088.4|5088.4|5088.4|5087.74|5087.74|0
1622725920000|2021-06-03 13:12:00|5088.64|5088.64|5087.66|5087.66|5088.64|5088.64|5087.66|5087.66|0
1622725930000|2021-06-03 13:12:10|5088.35|5088.35|5088.35|5088.35|5088.35|5088.35|5088.35|5088.35|0
1622725940000|2021-06-03 13:12:20|5088.06|5088.06|5087.82|5087.82|5088.06|5088.06|5087.82|5087.82|0
1622725960000|2021-06-03 13:12:40|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|0
1622726020000|2021-06-03 13:13:40|5088.4|5088.4|5088.4|5088.4|5088.4|5088.4|5088.4|5088.4|0
1622726030000|2021-06-03 13:13:50|5088.62|5088.62|5088.57|5088.57|5089.15|5089.15|5088.57|5088.57|0
1622726040000|2021-06-03 13:14:00|5089.31|5089.31|5089.31|5089.31|5089.31|5089.31|5089.31|5089.31|0
1622726050000|2021-06-03 13:14:10|5089.6|5089.6|5089.45|5089.45|5089.74|5089.74|5089.45|5089.45|0
1622726070000|2021-06-03 13:14:30|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|5088.87|0
1622726090000|2021-06-03 13:14:50|5088.63|5088.63|5088.63|5088.63|5088.63|5088.63|5088.63|5088.63|0
1622726100000|2021-06-03 13:15:00|5088.39|5088.39|5087.38|5087.38|5088.39|5088.39|5087.38|5087.38|0
1622726110000|2021-06-03 13:15:10|5087.4|5087.4|5088.16|5088.16|5088.16|5088.16|5087.37|5087.37|0
1622726120000|2021-06-03 13:15:20|5088.9|5088.9|5089.41|5089.41|5089.41|5089.41|5088.9|5088.9|0
1622726130000|2021-06-03 13:15:30|5090.63|5090.63|5090.63|5090.63|5090.63|5090.63|5090.63|5090.63|0
1622726140000|2021-06-03 13:15:40|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|0
1622726150000|2021-06-03 13:15:50|5090.34|5090.34|5090.05|5090.05|5090.34|5090.34|5090.05|5090.05|0
1622726160000|2021-06-03 13:16:00|5090.34|5090.34|5090.02|5090.02|5090.34|5090.34|5090.02|5090.02|0
1622726170000|2021-06-03 13:16:10|5089.81|5089.81|5089.59|5089.59|5089.81|5089.81|5089.59|5089.59|0
1622726190000|2021-06-03 13:16:30|5089.11|5089.11|5088.06|5088.06|5089.11|5089.11|5088.06|5088.06|0
1622726200000|2021-06-03 13:16:40|5087.84|5087.84|5088.39|5088.39|5088.39|5088.39|5087.63|5087.63|0
1622726210000|2021-06-03 13:16:50|5088.83|5088.83|5088.25|5088.25|5088.83|5088.83|5088.25|5088.25|0
1622726220000|2021-06-03 13:17:00|5088.03|5088.03|5087.34|5087.34|5088.03|5088.03|5087.34|5087.34|0
1622726230000|2021-06-03 13:17:10|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|5087.1|0
1622726240000|2021-06-03 13:17:20|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|5087.34|0
1622726250000|2021-06-03 13:17:30|5087.92|5087.92|5087.9|5087.9|5087.92|5087.92|5087.9|5087.9|0
1622726270000|2021-06-03 13:17:50|5088.12|5088.12|5088.88|5088.88|5088.88|5088.88|5088.12|5088.12|0
1622726280000|2021-06-03 13:18:00|5088.4|5088.4|5087.71|5087.71|5088.4|5088.4|5087.71|5087.71|0
1622726290000|2021-06-03 13:18:10|5087.47|5087.47|5088.15|5088.15|5088.15|5088.15|5087.47|5087.47|0
1622726300000|2021-06-03 13:18:20|5088.16|5088.16|5088.16|5088.16|5088.16|5088.16|5088.16|5088.16|0
1622726320000|2021-06-03 13:18:40|5088.18|5088.18|5087.96|5087.96|5088.18|5088.18|5087.96|5087.96|0
1622726330000|2021-06-03 13:18:50|5087.67|5087.67|5087.67|5087.67|5087.67|5087.67|5087.67|5087.67|0
1622726340000|2021-06-03 13:19:00|5087.96|5087.96|5089.11|5089.11|5089.11|5089.11|5087.96|5087.96|0
1622726360000|2021-06-03 13:19:20|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|0
1622726390000|2021-06-03 13:19:50|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|5089.67|0
1622726400000|2021-06-03 13:20:00|5089.43|5089.43|5089.7|5089.7|5089.7|5089.7|5089.43|5089.43|0
1622726410000|2021-06-03 13:20:10|5089.71|5089.71|5090.47|5090.47|5090.47|5090.47|5089.71|5089.71|0
1622726420000|2021-06-03 13:20:20|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|5091.05|0
1622726430000|2021-06-03 13:20:30|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|5091.53|0
1622726460000|2021-06-03 13:21:00|5092.18|5092.18|5091.98|5091.98|5092.18|5092.18|5091.96|5091.96|0
1622726470000|2021-06-03 13:21:10|5092.41|5092.41|5092.33|5092.33|5092.41|5092.41|5092.33|5092.33|0
1622726480000|2021-06-03 13:21:20|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|5092.57|0
1622726490000|2021-06-03 13:21:30|5092.33|5092.33|5092.33|5092.33|5092.33|5092.33|5092.33|5092.33|0
1622726510000|2021-06-03 13:21:50|5092.57|5092.57|5093.34|5093.34|5093.34|5093.34|5092.57|5092.57|0
1622726540000|2021-06-03 13:22:20|5093.55|5093.55|5093.84|5093.84|5093.84|5093.84|5093.55|5093.55|0
1622726550000|2021-06-03 13:22:30|5093.88|5093.88|5093.64|5093.64|5093.88|5093.88|5093.64|5093.64|0
1622726570000|2021-06-03 13:22:50|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|5093.88|0
1622726580000|2021-06-03 13:23:00|5093.91|5093.91|5093.91|5093.91|5093.91|5093.91|5093.91|5093.91|0
1622726600000|2021-06-03 13:23:20|5093.63|5093.63|5093.63|5093.63|5093.63|5093.63|5093.63|5093.63|0
1622726610000|2021-06-03 13:23:30|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|0
1622726620000|2021-06-03 13:23:40|5093.65|5093.65|5093.41|5093.41|5093.65|5093.65|5093.41|5093.41|0
1622726640000|2021-06-03 13:24:00|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|5093.65|0
1622726700000|2021-06-03 13:25:00|5093.89|5093.89|5093.97|5093.97|5093.97|5093.97|5093.89|5093.89|0
1622726710000|2021-06-03 13:25:10|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|5094.83|0
1622726720000|2021-06-03 13:25:20|5095.07|5095.07|5095.36|5095.36|5095.36|5095.36|5095.07|5095.07|0
1622726730000|2021-06-03 13:25:30|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|0
1622726740000|2021-06-03 13:25:40|5095.58|5095.58|5094.9|5094.9|5095.58|5095.58|5094.9|5094.9|0
1622726750000|2021-06-03 13:25:50|5094.69|5094.69|5094.22|5094.22|5094.69|5094.69|5094.22|5094.22|0
1622726770000|2021-06-03 13:26:10|5093.07|5093.07|5092.88|5092.88|5093.36|5093.36|5092.88|5092.88|0
1622726780000|2021-06-03 13:26:20|5093.31|5093.31|5093.34|5093.34|5093.34|5093.34|5093.1|5093.1|0
1622726790000|2021-06-03 13:26:30|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|0
1622726810000|2021-06-03 13:26:50|5094.56|5094.56|5095.11|5095.11|5095.11|5095.11|5094.56|5094.56|0
1622726830000|2021-06-03 13:27:10|5094.87|5094.87|5094.63|5094.63|5094.87|5094.87|5094.63|5094.63|0
1622726840000|2021-06-03 13:27:20|5094.61|5094.61|5094.93|5094.93|5094.93|5094.93|5094.61|5094.61|0
1622726850000|2021-06-03 13:27:30|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|5094.64|0
1622726860000|2021-06-03 13:27:40|5094.68|5094.68|5094.72|5094.72|5094.72|5094.72|5094.68|5094.68|0
1622726870000|2021-06-03 13:27:50|5094.76|5094.76|5094.52|5094.52|5094.76|5094.76|5094.52|5094.52|0
1622726880000|2021-06-03 13:28:00|5094.96|5094.96|5095.17|5095.17|5095.17|5095.17|5094.96|5094.96|0
1622726890000|2021-06-03 13:28:10|5095.65|5095.65|5095.65|5095.65|5095.87|5095.87|5095.65|5095.65|0
1622726900000|2021-06-03 13:28:20|5095.43|5095.43|5095.41|5095.41|5095.43|5095.43|5095.19|5095.19|0
1622726930000|2021-06-03 13:28:50|5095.89|5095.89|5096.26|5096.26|5096.26|5096.26|5095.89|5095.89|0
1622726940000|2021-06-03 13:29:00|5096.04|5096.04|5096.04|5096.04|5096.04|5096.04|5096.04|5096.04|0
1622726950000|2021-06-03 13:29:10|5096.26|5096.26|5096.26|5096.26|5096.26|5096.26|5096.26|5096.26|0
1622726960000|2021-06-03 13:29:20|5096.47|5096.47|5096.47|5096.47|5096.47|5096.47|5096.47|5096.47|0
1622726980000|2021-06-03 13:29:40|5096.76|5096.76|5096.98|5096.98|5096.98|5096.98|5096.76|5096.76|0
1622726990000|2021-06-03 13:29:50|5097.55|5097.55|5101.65|5101.65|5101.65|5101.65|5097.55|5097.55|0
1622727000000|2021-06-03 13:30:00|5101.68|5101.68|5098.79|5098.79|5103.89|5103.89|5098.79|5098.79|0
1622727010000|2021-06-03 13:30:10|5098.21|5098.21|5099.92|5099.92|5099.92|5099.92|5095.22|5095.22|0
1622727020000|2021-06-03 13:30:20|5100.4|5100.4|5100.19|5100.19|5101.12|5101.12|5099.97|5099.97|0
1622727030000|2021-06-03 13:30:30|5100.43|5100.43|5099.64|5099.64|5100.96|5100.96|5099.64|5099.64|0
1622727040000|2021-06-03 13:30:40|5099.11|5099.11|5098.44|5098.44|5099.11|5099.11|5098.44|5098.44|0
1622727050000|2021-06-03 13:30:50|5098.87|5098.87|5103.43|5103.43|5105.04|5105.04|5098.87|5098.87|0
1622727060000|2021-06-03 13:31:00|5103.19|5103.19|5105.51|5105.51|5105.8|5105.8|5103.19|5103.19|0
1622727070000|2021-06-03 13:31:10|5105.3|5105.3|5105.53|5105.53|5106.21|5106.21|5105.06|5105.06|0
1622727080000|2021-06-03 13:31:20|5105.75|5105.75|5098.47|5098.47|5105.75|5105.75|5098.47|5098.47|0
1622727090000|2021-06-03 13:31:30|5098.23|5098.23|5095.64|5095.64|5098.71|5098.71|5095.59|5095.59|0
1622727100000|2021-06-03 13:31:40|5095.24|5095.24|5093.4|5093.4|5095.35|5095.35|5093.4|5093.4|0
1622727110000|2021-06-03 13:31:50|5093.16|5093.16|5093.42|5093.42|5093.42|5093.42|5092.95|5092.95|0
1622727120000|2021-06-03 13:32:00|5094.53|5094.53|5096.18|5096.18|5097.19|5097.19|5094.53|5094.53|0
1622727130000|2021-06-03 13:32:10|5096.47|5096.47|5093.81|5093.81|5097.08|5097.08|5093.81|5093.81|0
1622727140000|2021-06-03 13:32:20|5093.57|5093.57|5087.25|5087.25|5093.57|5093.57|5087.25|5087.25|0
1622727150000|2021-06-03 13:32:30|5088.02|5088.02|5086.1|5086.1|5088.74|5088.74|5086.1|5086.1|0
1622727160000|2021-06-03 13:32:40|5084.71|5084.71|5084.02|5084.02|5085.57|5085.57|5083.22|5083.22|0
1622727170000|2021-06-03 13:32:50|5083.78|5083.78|5085.77|5085.77|5085.77|5085.77|5083.06|5083.06|0
1622727180000|2021-06-03 13:33:00|5086.01|5086.01|5084.7|5084.7|5087.2|5087.2|5084.7|5084.7|0
1622727190000|2021-06-03 13:33:10|5084.12|5084.12|5084.31|5084.31|5084.63|5084.63|5084.12|5084.12|0
1622727200000|2021-06-03 13:33:20|5084.74|5084.74|5087.29|5087.29|5087.29|5087.29|5084.74|5084.74|0
1622727210000|2021-06-03 13:33:30|5087.52|5087.52|5088.33|5088.33|5088.83|5088.83|5087.52|5087.52|0
1622727220000|2021-06-03 13:33:40|5088.81|5088.81|5088.17|5088.17|5090.4|5090.4|5086.92|5086.92|0
1622727230000|2021-06-03 13:33:50|5088.75|5088.75|5090.52|5090.52|5091.1|5091.1|5088.75|5088.75|0
1622727240000|2021-06-03 13:34:00|5090.95|5090.95|5091.43|5091.43|5091.65|5091.65|5090.95|5090.95|0
1622727250000|2021-06-03 13:34:10|5091.65|5091.65|5093.7|5093.7|5094.66|5094.66|5091.65|5091.65|0
1622727260000|2021-06-03 13:34:20|5094.28|5094.28|5095.34|5095.34|5095.34|5095.34|5094.28|5094.28|0
1622727270000|2021-06-03 13:34:30|5096.2|5096.2|5096.45|5096.45|5097.36|5097.36|5095.44|5095.44|0
1622727280000|2021-06-03 13:34:40|5097.16|5097.16|5101.02|5101.02|5101.02|5101.02|5096.93|5096.93|0
1622727290000|2021-06-03 13:34:50|5100.73|5100.73|5102.3|5102.3|5102.3|5102.3|5100.73|5100.73|0
1622727300000|2021-06-03 13:35:00|5103.26|5103.26|5105.15|5105.15|5106.26|5106.26|5103.26|5103.26|0
1622727310000|2021-06-03 13:35:10|5105.44|5105.44|5104.53|5104.53|5105.44|5105.44|5103.85|5103.85|0
1622727320000|2021-06-03 13:35:20|5104.24|5104.24|5103.02|5103.02|5104.24|5104.24|5102.22|5102.22|0
1622727330000|2021-06-03 13:35:30|5102.73|5102.73|5103.71|5103.71|5105.11|5105.11|5102.73|5102.73|0
1622727340000|2021-06-03 13:35:40|5105.63|5105.63|5103.81|5103.81|5105.63|5105.63|5103.81|5103.81|0
1622727350000|2021-06-03 13:35:50|5104.1|5104.1|5103.91|5103.91|5105.47|5105.47|5103.81|5103.81|0
1622727360000|2021-06-03 13:36:00|5103.86|5103.86|5104.04|5104.04|5104.09|5104.09|5103.59|5103.59|0
1622727370000|2021-06-03 13:36:10|5103.83|5103.83|5101.85|5101.85|5104.4|5104.4|5101.2|5101.2|0
1622727380000|2021-06-03 13:36:20|5103.29|5103.29|5107.38|5107.38|5107.39|5107.39|5103.29|5103.29|0
1622727390000|2021-06-03 13:36:30|5107.66|5107.66|5106.96|5106.96|5107.68|5107.68|5106.96|5106.96|0
1622727400000|2021-06-03 13:36:40|5106.48|5106.48|5106.9|5106.9|5107.48|5107.48|5106.48|5106.48|0
1622727410000|2021-06-03 13:36:50|5105.43|5105.43|5105.19|5105.19|5105.43|5105.43|5104.74|5104.74|0
1622727420000|2021-06-03 13:37:00|5104.62|5104.62|5106.42|5106.42|5106.75|5106.75|5104.33|5104.33|0
1622727430000|2021-06-03 13:37:10|5106.7|5106.7|5108.55|5108.55|5108.89|5108.89|5106.7|5106.7|0
1622727440000|2021-06-03 13:37:20|5107.9|5107.9|5107.19|5107.19|5107.9|5107.9|5106.18|5106.18|0
1622727450000|2021-06-03 13:37:30|5107.48|5107.48|5108.68|5108.68|5108.68|5108.68|5107.48|5107.48|0
1622727460000|2021-06-03 13:37:40|5108.96|5108.96|5108.21|5108.21|5109.2|5109.2|5108.21|5108.21|0
1622727470000|2021-06-03 13:37:50|5107.18|5107.18|5105.72|5105.72|5107.18|5107.18|5105.72|5105.72|0
1622727480000|2021-06-03 13:38:00|5105.25|5105.25|5104.67|5104.67|5105.53|5105.53|5104.67|5104.67|0
1622727490000|2021-06-03 13:38:10|5104.45|5104.45|5103.36|5103.36|5104.45|5104.45|5103.36|5103.36|0
1622727500000|2021-06-03 13:38:20|5103.94|5103.94|5102.58|5102.58|5104.38|5104.38|5102.58|5102.58|0
1622727510000|2021-06-03 13:38:30|5102.87|5102.87|5102.37|5102.37|5102.87|5102.87|5102.37|5102.37|0
1622727520000|2021-06-03 13:38:40|5102.35|5102.35|5100.99|5100.99|5102.35|5102.35|5100.99|5100.99|0
1622727530000|2021-06-03 13:38:50|5101.52|5101.52|5103.03|5103.03|5103.03|5103.03|5101.52|5101.52|0
1622727540000|2021-06-03 13:39:00|5103.5|5103.5|5106.07|5106.07|5106.55|5106.55|5103.5|5103.5|0
1622727550000|2021-06-03 13:39:10|5105.84|5105.84|5105.05|5105.05|5105.87|5105.87|5105.05|5105.05|0
1622727560000|2021-06-03 13:39:20|5107.6|5107.6|5107.61|5107.61|5107.9|5107.9|5107.25|5107.25|0
1622727570000|2021-06-03 13:39:30|5107.32|5107.32|5105.52|5105.52|5107.32|5107.32|5105.52|5105.52|0
1622727580000|2021-06-03 13:39:40|5104.63|5104.63|5104.11|5104.11|5104.63|5104.63|5103.82|5103.82|0
1622727590000|2021-06-03 13:39:50|5104.4|5104.4|5107.59|5107.59|5107.59|5107.59|5104.4|5104.4|0
1622727600000|2021-06-03 13:40:00|5107.88|5107.88|5114.13|5114.13|5114.13|5114.13|5107.88|5107.88|0
1622727610000|2021-06-03 13:40:10|5115.28|5115.28|5115.71|5115.71|5118.87|5118.87|5115.28|5115.28|0
1622727620000|2021-06-03 13:40:20|5115.95|5115.95|5117.52|5117.52|5117.52|5117.52|5115.95|5115.95|0
1622727630000|2021-06-03 13:40:30|5118|5118|5118.58|5118.58|5118.87|5118.87|5118|5118|0
1622727640000|2021-06-03 13:40:40|5118.87|5118.87|5120.31|5120.31|5120.31|5120.31|5118.87|5118.87|0
1622727650000|2021-06-03 13:40:50|5120.02|5120.02|5120.08|5120.08|5121.29|5121.29|5119.44|5119.44|0
1622727660000|2021-06-03 13:41:00|5119.79|5119.79|5119.19|5119.19|5120.87|5120.87|5119.19|5119.19|0
1622727670000|2021-06-03 13:41:10|5118.95|5118.95|5117.03|5117.03|5118.95|5118.95|5117.03|5117.03|0
1622727680000|2021-06-03 13:41:20|5116.6|5116.6|5116.6|5116.6|5116.89|5116.89|5116.6|5116.6|0
1622727690000|2021-06-03 13:41:30|5117.39|5117.39|5116.38|5116.38|5117.68|5117.68|5116.38|5116.38|0
1622727700000|2021-06-03 13:41:40|5116.6|5116.6|5116.14|5116.14|5116.6|5116.6|5116.14|5116.14|0
1622727710000|2021-06-03 13:41:50|5116.38|5116.38|5117.42|5117.42|5117.71|5117.71|5116.38|5116.38|0
1622727720000|2021-06-03 13:42:00|5117.18|5117.18|5115.76|5115.76|5117.18|5117.18|5115.18|5115.18|0
1622727730000|2021-06-03 13:42:10|5116.05|5116.05|5116.05|5116.05|5116.05|5116.05|5115.76|5115.76|0
1622727740000|2021-06-03 13:42:20|5115.47|5115.47|5115.71|5115.71|5115.95|5115.95|5115.47|5115.47|0
1622727750000|2021-06-03 13:42:30|5116.8|5116.8|5117.37|5117.37|5117.37|5117.37|5116.51|5116.51|0
1622727760000|2021-06-03 13:42:40|5116.51|5116.51|5114.89|5114.89|5116.51|5116.51|5114.65|5114.65|0
1622727770000|2021-06-03 13:42:50|5114.65|5114.65|5115.68|5115.68|5115.68|5115.68|5114.36|5114.36|0
1622727780000|2021-06-03 13:43:00|5115.92|5115.92|5113.98|5113.98|5116.79|5116.79|5113.98|5113.98|0
1622727790000|2021-06-03 13:43:10|5113.69|5113.69|5115.39|5115.39|5115.39|5115.39|5113.23|5113.23|0
1622727800000|2021-06-03 13:43:20|5115.87|5115.87|5115.34|5115.34|5115.87|5115.87|5115.34|5115.34|0
1622727810000|2021-06-03 13:43:30|5115.58|5115.58|5116.09|5116.09|5116.09|5116.09|5115.58|5115.58|0
1622727820000|2021-06-03 13:43:40|5116.37|5116.37|5117.09|5117.09|5117.09|5117.09|5115.85|5115.85|0
1622727830000|2021-06-03 13:43:50|5117.84|5117.84|5116.85|5116.85|5117.84|5117.84|5116.85|5116.85|0
1622727840000|2021-06-03 13:44:00|5116.56|5116.56|5112.98|5112.98|5116.56|5116.56|5112.98|5112.98|0
1622727850000|2021-06-03 13:44:10|5112.94|5112.94|5111.94|5111.94|5112.94|5112.94|5110.98|5110.98|0
1622727860000|2021-06-03 13:44:20|5112.42|5112.42|5113.57|5113.57|5113.57|5113.57|5112.42|5112.42|0
1622727870000|2021-06-03 13:44:30|5113.36|5113.36|5113.97|5113.97|5113.97|5113.97|5112.56|5112.56|0
1622727880000|2021-06-03 13:44:40|5113.68|5113.68|5112.82|5112.82|5113.68|5113.68|5112.82|5112.82|0
1622727890000|2021-06-03 13:44:50|5113.4|5113.4|5112.82|5112.82|5113.4|5113.4|5112.82|5112.82|0
1622727900000|2021-06-03 13:45:00|5112.58|5112.58|5110.83|5110.83|5112.58|5112.58|5110.51|5110.51|0
1622727910000|2021-06-03 13:45:10|5111.12|5111.12|5111.37|5111.37|5111.84|5111.84|5111.08|5111.08|0
1622727920000|2021-06-03 13:45:20|5111.08|5111.08|5112.62|5112.62|5112.62|5112.62|5111.08|5111.08|0
1622727930000|2021-06-03 13:45:30|5113.19|5113.19|5118.19|5118.19|5118.19|5118.19|5113.19|5113.19|0
1622727940000|2021-06-03 13:45:40|5117.9|5117.9|5117.33|5117.33|5117.9|5117.9|5117.04|5117.04|0
1622727950000|2021-06-03 13:45:50|5117.62|5117.62|5116.29|5116.29|5118.63|5118.63|5116.29|5116.29|0
1622727960000|2021-06-03 13:46:00|5116.11|5116.11|5116.2|5116.2|5116.2|5116.2|5115.09|5115.09|0
1622727970000|2021-06-03 13:46:10|5115.91|5115.91|5116.58|5116.58|5116.82|5116.82|5115.91|5115.91|0
1622727980000|2021-06-03 13:46:20|5116.8|5116.8|5116.24|5116.24|5116.8|5116.8|5116.22|5116.22|0
1622727990000|2021-06-03 13:46:30|5116.67|5116.67|5117.18|5117.18|5117.18|5117.18|5116.67|5116.67|0
1622728000000|2021-06-03 13:46:40|5118.98|5118.98|5119.8|5119.8|5119.8|5119.8|5118.4|5118.4|0
1622728010000|2021-06-03 13:46:50|5120.04|5120.04|5118.04|5118.04|5120.04|5120.04|5118.04|5118.04|0
1622728020000|2021-06-03 13:47:00|5117.76|5117.76|5118.33|5118.33|5118.33|5118.33|5117.76|5117.76|0
1622728030000|2021-06-03 13:47:10|5118.55|5118.55|5118.84|5118.84|5119.13|5119.13|5118.55|5118.55|0
1622728040000|2021-06-03 13:47:20|5118.55|5118.55|5117.59|5117.59|5118.55|5118.55|5117.59|5117.59|0
1622728050000|2021-06-03 13:47:30|5116.82|5116.82|5117.11|5117.11|5117.11|5117.11|5116.53|5116.53|0
1622728060000|2021-06-03 13:47:40|5117.39|5117.39|5117.68|5117.68|5117.68|5117.68|5117.39|5117.39|0
1622728070000|2021-06-03 13:47:50|5117.39|5117.39|5115.4|5115.4|5117.39|5117.39|5115.4|5115.4|0
1622728080000|2021-06-03 13:48:00|5115.69|5115.69|5116.38|5116.38|5116.96|5116.96|5115.69|5115.69|0
1622728090000|2021-06-03 13:48:10|5116.67|5116.67|5117.75|5117.75|5118.04|5118.04|5116.1|5116.1|0
1622728100000|2021-06-03 13:48:20|5118.91|5118.91|5120.63|5120.63|5120.63|5120.63|5118.91|5118.91|0
1622728110000|2021-06-03 13:48:30|5120.18|5120.18|5120.37|5120.37|5120.37|5120.37|5119.6|5119.6|0
1622728120000|2021-06-03 13:48:40|5120.13|5120.13|5118.4|5118.4|5120.13|5120.13|5118.4|5118.4|0
1622728130000|2021-06-03 13:48:50|5117.54|5117.54|5117|5117|5117.54|5117.54|5116.57|5116.57|0
1622728140000|2021-06-03 13:49:00|5116.76|5116.76|5118.2|5118.2|5118.2|5118.2|5116.46|5116.46|0
1622728150000|2021-06-03 13:49:10|5117.04|5117.04|5116.75|5116.75|5117.04|5117.04|5116.54|5116.54|0
1622728160000|2021-06-03 13:49:20|5117.04|5117.04|5116.46|5116.46|5117.04|5117.04|5116.17|5116.17|0
1622728170000|2021-06-03 13:49:30|5117.04|5117.04|5117.03|5117.03|5117.04|5117.04|5117.01|5117.01|0
1622728190000|2021-06-03 13:49:50|5117.6|5117.6|5117.79|5117.79|5118.32|5118.32|5117.6|5117.6|0
1622728200000|2021-06-03 13:50:00|5118.08|5118.08|5119.14|5119.14|5119.71|5119.71|5118.08|5118.08|0
1622728210000|2021-06-03 13:50:10|5120|5120|5120|5120|5120|5120|5120|5120|0
1622728220000|2021-06-03 13:50:20|5119.71|5119.71|5118.22|5118.22|5120.24|5120.24|5118.22|5118.22|0
1622728230000|2021-06-03 13:50:30|5118.51|5118.51|5118.01|5118.01|5118.51|5118.51|5117.21|5117.21|0
1622728240000|2021-06-03 13:50:40|5118.25|5118.25|5118.25|5118.25|5118.25|5118.25|5118.25|5118.25|0
1622728250000|2021-06-03 13:50:50|5118.68|5118.68|5117.91|5117.91|5118.68|5118.68|5117.91|5117.91|0
1622728260000|2021-06-03 13:51:00|5117.67|5117.67|5116.72|5116.72|5117.67|5117.67|5116.71|5116.71|0
1622728270000|2021-06-03 13:51:10|5116.71|5116.71|5116.91|5116.91|5116.91|5116.91|5116.69|5116.69|0
1622728280000|2021-06-03 13:51:20|5116.92|5116.92|5117.79|5117.79|5117.79|5117.79|5116.92|5116.92|0
1622728290000|2021-06-03 13:51:30|5117.5|5117.5|5114.93|5114.93|5117.5|5117.5|5114.93|5114.93|0
1622728300000|2021-06-03 13:51:40|5114.88|5114.88|5114.42|5114.42|5115.46|5115.46|5114.42|5114.42|0
1622728310000|2021-06-03 13:51:50|5114.4|5114.4|5114.48|5114.48|5114.48|5114.48|5114.19|5114.19|0
1622728320000|2021-06-03 13:52:00|5114.53|5114.53|5114.82|5114.82|5114.82|5114.82|5114.53|5114.53|0
1622728330000|2021-06-03 13:52:10|5115.87|5115.87|5115.05|5115.05|5116.11|5116.11|5115.05|5115.05|0
1622728340000|2021-06-03 13:52:20|5114.77|5114.77|5115|5115|5115|5115|5114.77|5114.77|0
1622728350000|2021-06-03 13:52:30|5116.01|5116.01|5116.81|5116.81|5116.81|5116.81|5116.01|5116.01|0
1622728360000|2021-06-03 13:52:40|5117.02|5117.02|5117.7|5117.7|5117.7|5117.7|5116.97|5116.97|0
1622728370000|2021-06-03 13:52:50|5117.98|5117.98|5121.76|5121.76|5121.76|5121.76|5117.98|5117.98|0
1622728380000|2021-06-03 13:53:00|5122.41|5122.41|5123.52|5123.52|5124.02|5124.02|5122.41|5122.41|0
1622728390000|2021-06-03 13:53:10|5123.28|5123.28|5122.53|5122.53|5123.28|5123.28|5122.53|5122.53|0
1622728400000|2021-06-03 13:53:20|5122.25|5122.25|5123.59|5123.59|5123.59|5123.59|5121.96|5121.96|0
1622728410000|2021-06-03 13:53:30|5123.88|5123.88|5123.54|5123.54|5124.02|5124.02|5123.26|5123.26|0
1622728420000|2021-06-03 13:53:40|5123.55|5123.55|5123.5|5123.5|5123.55|5123.55|5123.5|5123.5|0
1622728430000|2021-06-03 13:53:50|5123.78|5123.78|5123.06|5123.06|5123.78|5123.78|5123.06|5123.06|0
1622728440000|2021-06-03 13:54:00|5122.77|5122.77|5122.77|5122.77|5122.77|5122.77|5122.54|5122.54|0
1622728450000|2021-06-03 13:54:10|5123.92|5123.92|5125.07|5125.07|5125.65|5125.65|5123.34|5123.34|0
1622728460000|2021-06-03 13:54:20|5124.78|5124.78|5126.1|5126.1|5126.1|5126.1|5124.73|5124.73|0
1622728470000|2021-06-03 13:54:30|5126.34|5126.34|5124.51|5124.51|5126.34|5126.34|5124.51|5124.51|0
1622728480000|2021-06-03 13:54:40|5125.09|5125.09|5123.49|5123.49|5125.09|5125.09|5123.49|5123.49|0
1622728490000|2021-06-03 13:54:50|5123.57|5123.57|5123.57|5123.57|5123.57|5123.57|5123.57|5123.57|0
1622728500000|2021-06-03 13:55:00|5123.85|5123.85|5124.02|5124.02|5124.02|5124.02|5122.61|5122.61|0
1622728510000|2021-06-03 13:55:10|5123.8|5123.8|5123.59|5123.59|5123.8|5123.8|5123.59|5123.59|0
1622728520000|2021-06-03 13:55:20|5123.35|5123.35|5124.79|5124.79|5124.79|5124.79|5122.19|5122.19|0
1622728530000|2021-06-03 13:55:30|5124.5|5124.5|5124.8|5124.8|5124.8|5124.8|5124.5|5124.5|0
1622728540000|2021-06-03 13:55:40|5125.88|5125.88|5127.61|5127.61|5127.61|5127.61|5125.59|5125.59|0
1622728550000|2021-06-03 13:55:50|5127.32|5127.32|5128.77|5128.77|5129.85|5129.85|5127.32|5127.32|0
1622728560000|2021-06-03 13:56:00|5128.48|5128.48|5128.32|5128.32|5129.39|5129.39|5128.32|5128.32|0
1622728570000|2021-06-03 13:56:10|5128.6|5128.6|5128.03|5128.03|5129.25|5129.25|5128.03|5128.03|0
1622728580000|2021-06-03 13:56:20|5128.24|5128.24|5128.03|5128.03|5128.24|5128.24|5127.74|5127.74|0
1622728590000|2021-06-03 13:56:30|5128.46|5128.46|5127.99|5127.99|5128.55|5128.55|5127.97|5127.97|0
1622728600000|2021-06-03 13:56:40|5127.75|5127.75|5127.16|5127.16|5127.99|5127.99|5127.16|5127.16|0
1622728610000|2021-06-03 13:56:50|5126.87|5126.87|5128.03|5128.03|5128.03|5128.03|5126.87|5126.87|0
1622728620000|2021-06-03 13:57:00|5127.74|5127.74|5127.75|5127.75|5128.04|5128.04|5126.92|5126.92|0
1622728630000|2021-06-03 13:57:10|5127.51|5127.51|5129.24|5129.24|5129.24|5129.24|5127.51|5127.51|0
1622728640000|2021-06-03 13:57:20|5129.82|5129.82|5129.49|5129.49|5130.27|5130.27|5129.24|5129.24|0
1622728650000|2021-06-03 13:57:30|5129.27|5129.27|5128.98|5128.98|5129.27|5129.27|5128.98|5128.98|0
1622728660000|2021-06-03 13:57:40|5128.53|5128.53|5127.76|5127.76|5128.53|5128.53|5127.76|5127.76|0
1622728670000|2021-06-03 13:57:50|5128.34|5128.34|5128.34|5128.34|5128.34|5128.34|5128.34|5128.34|0
1622728680000|2021-06-03 13:58:00|5128.91|5128.91|5128.12|5128.12|5129.63|5129.63|5128.12|5128.12|0
1622728690000|2021-06-03 13:58:10|5127.88|5127.88|5127.59|5127.59|5128.17|5128.17|5127.59|5127.59|0
1622728700000|2021-06-03 13:58:20|5127.37|5127.37|5127.85|5127.85|5127.85|5127.85|5127.13|5127.13|0
1622728710000|2021-06-03 13:58:30|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|5127.57|0
1622728740000|2021-06-03 13:59:00|5127.35|5127.35|5127.11|5127.11|5127.35|5127.35|5126.15|5126.15|0
1622728750000|2021-06-03 13:59:10|5126.82|5126.82|5127.76|5127.76|5127.76|5127.76|5126.82|5126.82|0
1622728760000|2021-06-03 13:59:20|5128.69|5128.69|5128.98|5128.98|5128.98|5128.98|5128.69|5128.69|0
1622728770000|2021-06-03 13:59:30|5128.76|5128.76|5128.48|5128.48|5128.76|5128.76|5128.26|5128.26|0
1622728780000|2021-06-03 13:59:40|5128.76|5128.76|5129.31|5129.31|5129.31|5129.31|5128.76|5128.76|0
1622728790000|2021-06-03 13:59:50|5129.02|5129.02|5130.05|5130.05|5130.75|5130.75|5129.02|5129.02|0
1622728800000|2021-06-03 14:00:00|5129.77|5129.77|5130.34|5130.34|5130.63|5130.63|5129.77|5129.77|0
1622728810000|2021-06-03 14:00:10|5129.91|5129.91|5130.66|5130.66|5130.66|5130.66|5129.91|5129.91|0
1622728820000|2021-06-03 14:00:20|5131.37|5131.37|5133.08|5133.08|5133.27|5133.27|5131.37|5131.37|0
1622728830000|2021-06-03 14:00:30|5132.85|5132.85|5133.56|5133.56|5133.56|5133.56|5132.34|5132.34|0
1622728840000|2021-06-03 14:00:40|5133.84|5133.84|5134.28|5134.28|5135.28|5135.28|5133.84|5133.84|0
1622728850000|2021-06-03 14:00:50|5135.15|5135.15|5135.18|5135.18|5135.18|5135.18|5134.86|5134.86|0
1622728860000|2021-06-03 14:01:00|5135.66|5135.66|5138.18|5138.18|5138.42|5138.42|5135.66|5135.66|0
1622728870000|2021-06-03 14:01:10|5138.22|5138.22|5136.88|5136.88|5138.22|5138.22|5136.43|5136.43|0
1622728880000|2021-06-03 14:01:20|5137.46|5137.46|5137.12|5137.12|5137.7|5137.7|5137.12|5137.12|0
1622728890000|2021-06-03 14:01:30|5136.69|5136.69|5135.73|5135.73|5136.91|5136.91|5135.73|5135.73|0
1622728900000|2021-06-03 14:01:40|5135.44|5135.44|5136.07|5136.07|5136.31|5136.31|5135.44|5135.44|0
1622728910000|2021-06-03 14:01:50|5135.85|5135.85|5136.84|5136.84|5136.84|5136.84|5135.85|5135.85|0
1622728920000|2021-06-03 14:02:00|5137.08|5137.08|5138.9|5138.9|5140.41|5140.41|5137.08|5137.08|0
1622728930000|2021-06-03 14:02:10|5139.19|5139.19|5139.14|5139.14|5139.19|5139.19|5138.9|5138.9|0
1622728940000|2021-06-03 14:02:20|5138.45|5138.45|5136.58|5136.58|5138.45|5138.45|5136.36|5136.36|0
1622728950000|2021-06-03 14:02:30|5136.79|5136.79|5137.61|5137.61|5138.35|5138.35|5136.79|5136.79|0
1622728960000|2021-06-03 14:02:40|5137.32|5137.32|5137.56|5137.56|5137.56|5137.56|5137.03|5137.03|0
1622728970000|2021-06-03 14:02:50|5137.27|5137.27|5137.49|5137.49|5137.49|5137.49|5136.98|5136.98|0
1622728980000|2021-06-03 14:03:00|5137.73|5137.73|5139.46|5139.46|5139.75|5139.75|5137.73|5137.73|0
1622728990000|2021-06-03 14:03:10|5139.17|5139.17|5139.65|5139.65|5140.51|5140.51|5138.59|5138.59|0
1622729000000|2021-06-03 14:03:20|5139.43|5139.43|5139.48|5139.48|5139.48|5139.48|5138.32|5138.32|0
1622729010000|2021-06-03 14:03:30|5139.19|5139.19|5139.48|5139.48|5139.48|5139.48|5139.19|5139.19|0
1622729020000|2021-06-03 14:03:40|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|5139.72|0
1622729030000|2021-06-03 14:03:50|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|5140.54|0
1622729040000|2021-06-03 14:04:00|5140.25|5140.25|5140.92|5140.92|5140.92|5140.92|5140.25|5140.25|0
1622729050000|2021-06-03 14:04:10|5142.22|5142.22|5142.86|5142.86|5142.86|5142.86|5141.93|5141.93|0
1622729060000|2021-06-03 14:04:20|5142.9|5142.9|5141.41|5141.41|5143.24|5143.24|5141.41|5141.41|0
1622729070000|2021-06-03 14:04:30|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|5141.17|0
1622729080000|2021-06-03 14:04:40|5140.96|5140.96|5141.52|5141.52|5141.53|5141.53|5140.96|5140.96|0
1622729090000|2021-06-03 14:04:50|5142.1|5142.1|5142.96|5142.96|5143.25|5143.25|5142.1|5142.1|0
1622729100000|2021-06-03 14:05:00|5143.2|5143.2|5144.01|5144.01|5144.01|5144.01|5143.2|5143.2|0
1622729110000|2021-06-03 14:05:10|5143.72|5143.72|5144.83|5144.83|5144.83|5144.83|5143.72|5143.72|0
1622729120000|2021-06-03 14:05:20|5144.54|5144.54|5145.12|5145.12|5145.12|5145.12|5144.54|5144.54|0
1622729130000|2021-06-03 14:05:30|5145.41|5145.41|5147.63|5147.63|5147.63|5147.63|5145.41|5145.41|0
1622729140000|2021-06-03 14:05:40|5147.69|5147.69|5149.02|5149.02|5149.32|5149.32|5147.69|5147.69|0
1622729150000|2021-06-03 14:05:50|5149.31|5149.31|5151.05|5151.05|5151.48|5151.48|5149.02|5149.02|0
1622729160000|2021-06-03 14:06:00|5151.34|5151.34|5152.68|5152.68|5152.68|5152.68|5151.05|5151.05|0
1622729170000|2021-06-03 14:06:10|5152.92|5152.92|5153.2|5153.2|5154.96|5154.96|5152.68|5152.68|0
1622729180000|2021-06-03 14:06:20|5152.99|5152.99|5152.5|5152.5|5152.99|5152.99|5152.5|5152.5|0
1622729190000|2021-06-03 14:06:30|5152.02|5152.02|5151.75|5151.75|5152.02|5152.02|5151.51|5151.51|0
1622729200000|2021-06-03 14:06:40|5152.74|5152.74|5153.99|5153.99|5155.52|5155.52|5152.74|5152.74|0
1622729210000|2021-06-03 14:06:50|5154.47|5154.47|5154.27|5154.27|5155.33|5155.33|5153.27|5153.27|0
1622729220000|2021-06-03 14:07:00|5154.31|5154.31|5155.11|5155.11|5155.11|5155.11|5153.74|5153.74|0
1622729230000|2021-06-03 14:07:10|5155.59|5155.59|5155.88|5155.88|5155.88|5155.88|5155.3|5155.3|0
1622729240000|2021-06-03 14:07:20|5156.16|5156.16|5156.45|5156.45|5156.45|5156.45|5156.16|5156.16|0
1622729250000|2021-06-03 14:07:30|5156.49|5156.49|5156.09|5156.09|5156.49|5156.49|5155.46|5155.46|0
1622729260000|2021-06-03 14:07:40|5156.52|5156.52|5157.79|5157.79|5158.03|5158.03|5156.52|5156.52|0
1622729270000|2021-06-03 14:07:50|5157.57|5157.57|5156.76|5156.76|5157.57|5157.57|5156.76|5156.76|0
1622729280000|2021-06-03 14:08:00|5157.05|5157.05|5156.18|5156.18|5157.05|5157.05|5156.18|5156.18|0
1622729290000|2021-06-03 14:08:10|5155.6|5155.6|5153.81|5153.81|5155.6|5155.6|5153.81|5153.81|0
1622729300000|2021-06-03 14:08:20|5154.39|5154.39|5154.97|5154.97|5154.97|5154.97|5154.39|5154.39|0
1622729310000|2021-06-03 14:08:30|5154.1|5154.1|5154.97|5154.97|5154.97|5154.97|5154.1|5154.1|0
1622729320000|2021-06-03 14:08:40|5154.39|5154.39|5154.17|5154.17|5154.39|5154.39|5154.17|5154.17|0
1622729330000|2021-06-03 14:08:50|5154.75|5154.75|5155.16|5155.16|5155.52|5155.52|5154.7|5154.7|0
1622729340000|2021-06-03 14:09:00|5155.44|5155.44|5158.15|5158.15|5158.4|5158.4|5155.44|5155.44|0
1622729350000|2021-06-03 14:09:10|5157.57|5157.57|5156.71|5156.71|5158.03|5158.03|5156.71|5156.71|0
1622729360000|2021-06-03 14:09:20|5156.47|5156.47|5155.58|5155.58|5156.47|5156.47|5155.58|5155.58|0
1622729370000|2021-06-03 14:09:30|5155.87|5155.87|5153.96|5153.96|5155.9|5155.9|5153.96|5153.96|0
1622729380000|2021-06-03 14:09:40|5154.54|5154.54|5154.2|5154.2|5154.78|5154.78|5154.2|5154.2|0
1622729390000|2021-06-03 14:09:50|5153.96|5153.96|5153.62|5153.62|5154.25|5154.25|5153.38|5153.38|0
1622729400000|2021-06-03 14:10:00|5154.2|5154.2|5154.78|5154.78|5154.78|5154.78|5154.2|5154.2|0
1622729410000|2021-06-03 14:10:10|5155.81|5155.81|5156.1|5156.1|5156.1|5156.1|5155.81|5155.81|0
1622729420000|2021-06-03 14:10:20|5156.39|5156.39|5156.12|5156.12|5156.64|5156.64|5156.12|5156.12|0
1622729430000|2021-06-03 14:10:30|5155.83|5155.83|5154.22|5154.22|5155.83|5155.83|5154.22|5154.22|0
1622729440000|2021-06-03 14:10:40|5154.2|5154.2|5154.01|5154.01|5154.2|5154.2|5153.27|5153.27|0
1622729450000|2021-06-03 14:10:50|5153.72|5153.72|5152.91|5152.91|5153.72|5153.72|5152.91|5152.91|0
1622729460000|2021-06-03 14:11:00|5153.48|5153.48|5153.77|5153.77|5153.77|5153.77|5153.48|5153.48|0
1622729470000|2021-06-03 14:11:10|5153.48|5153.48|5153.19|5153.19|5153.48|5153.48|5152.91|5152.91|0
1622729480000|2021-06-03 14:11:20|5152.55|5152.55|5151.78|5151.78|5152.55|5152.55|5151.78|5151.78|0
1622729490000|2021-06-03 14:11:30|5152.07|5152.07|5153.72|5153.72|5153.72|5153.72|5152.07|5152.07|0
1622729500000|2021-06-03 14:11:40|5153.96|5153.96|5154.3|5154.3|5154.3|5154.3|5153.72|5153.72|0
1622729510000|2021-06-03 14:11:50|5155.46|5155.46|5154.3|5154.3|5155.74|5155.74|5154.3|5154.3|0
1622729520000|2021-06-03 14:12:00|5153.72|5153.72|5153.72|5153.72|5153.72|5153.72|5153.72|5153.72|0
1622729540000|2021-06-03 14:12:20|5153.24|5153.24|5153.34|5153.34|5153.34|5153.34|5152.81|5152.81|0
1622729550000|2021-06-03 14:12:30|5153.63|5153.63|5153.63|5153.63|5153.63|5153.63|5153.63|5153.63|0
1622729560000|2021-06-03 14:12:40|5153.34|5153.34|5153.34|5153.34|5153.34|5153.34|5153.34|5153.34|0
1622729570000|2021-06-03 14:12:50|5154.06|5154.06|5155.48|5155.48|5155.48|5155.48|5154.06|5154.06|0
1622729580000|2021-06-03 14:13:00|5155.72|5155.72|5155.12|5155.12|5155.86|5155.86|5155.12|5155.12|0
1622729590000|2021-06-03 14:13:10|5154.54|5154.54|5154.54|5154.54|5154.54|5154.54|5154.54|5154.54|0
1622729600000|2021-06-03 14:13:20|5154.25|5154.25|5153.48|5153.48|5154.25|5154.25|5153.48|5153.48|0
1622729610000|2021-06-03 14:13:30|5153.77|5153.77|5153.77|5153.77|5153.77|5153.77|5153.48|5153.48|0
1622729620000|2021-06-03 14:13:40|5154.06|5154.06|5154.06|5154.06|5154.06|5154.06|5153.77|5153.77|0
1622729630000|2021-06-03 14:13:50|5154.02|5154.02|5153.57|5153.57|5154.02|5154.02|5153.57|5153.57|0
1622729640000|2021-06-03 14:14:00|5153.55|5153.55|5152.26|5152.26|5153.55|5153.55|5152.26|5152.26|0
1622729650000|2021-06-03 14:14:10|5151.97|5151.97|5151.96|5151.96|5151.97|5151.97|5151.67|5151.67|0
1622729660000|2021-06-03 14:14:20|5151.9|5151.9|5151.32|5151.32|5151.9|5151.9|5151.32|5151.32|0
1622729670000|2021-06-03 14:14:30|5151.9|5151.9|5151.66|5151.66|5151.9|5151.9|5151.66|5151.66|0
1622729680000|2021-06-03 14:14:40|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|5150.79|0
1622729690000|2021-06-03 14:14:50|5150.58|5150.58|5151.37|5151.37|5151.59|5151.59|5150.58|5150.58|0
1622729700000|2021-06-03 14:15:00|5151.85|5151.85|5150.83|5150.83|5152.03|5152.03|5150.83|5150.83|0
1622729710000|2021-06-03 14:15:10|5151.7|5151.7|5150.53|5150.53|5151.7|5151.7|5150.53|5150.53|0
1622729720000|2021-06-03 14:15:20|5150.24|5150.24|5148.92|5148.92|5150.24|5150.24|5148.92|5148.92|0
1622729730000|2021-06-03 14:15:30|5147.99|5147.99|5147.99|5147.99|5147.99|5147.99|5147.7|5147.7|0
1622729740000|2021-06-03 14:15:40|5147.12|5147.12|5145.66|5145.66|5147.12|5147.12|5145.37|5145.37|0
1622729750000|2021-06-03 14:15:50|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|5145.88|0
1622729760000|2021-06-03 14:16:00|5146.17|5146.17|5146.62|5146.62|5146.62|5146.62|5146.17|5146.17|0
1622729770000|2021-06-03 14:16:10|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|5147.68|0
1622729780000|2021-06-03 14:16:20|5147.97|5147.97|5146.99|5146.99|5148.21|5148.21|5146.99|5146.99|0
1622729790000|2021-06-03 14:16:30|5146.12|5146.12|5146.77|5146.77|5146.99|5146.99|5146.12|5146.12|0
1622729800000|2021-06-03 14:16:40|5147.01|5147.01|5147.3|5147.3|5147.54|5147.54|5147.01|5147.01|0
1622729810000|2021-06-03 14:16:50|5146.43|5146.43|5147.3|5147.3|5147.3|5147.3|5146.43|5146.43|0
1622729820000|2021-06-03 14:17:00|5147.01|5147.01|5145.39|5145.39|5147.01|5147.01|5145.39|5145.39|0
1622729830000|2021-06-03 14:17:10|5145.15|5145.15|5144.57|5144.57|5145.15|5145.15|5144.57|5144.57|0
1622729840000|2021-06-03 14:17:20|5143.71|5143.71|5143.13|5143.13|5143.71|5143.71|5143.13|5143.13|0
1622729850000|2021-06-03 14:17:30|5143.71|5143.71|5142.34|5142.34|5143.71|5143.71|5142.34|5142.34|0
1622729860000|2021-06-03 14:17:40|5142.62|5142.62|5143.63|5143.63|5143.63|5143.63|5142.62|5142.62|0
1622729870000|2021-06-03 14:17:50|5143.06|5143.06|5141.41|5141.41|5143.06|5143.06|5141.09|5141.09|0
1622729880000|2021-06-03 14:18:00|5140.83|5140.83|5138.86|5138.86|5140.83|5140.83|5138.86|5138.86|0
1622729890000|2021-06-03 14:18:10|5138.14|5138.14|5138.38|5138.38|5138.38|5138.38|5138.14|5138.14|0
1622729900000|2021-06-03 14:18:20|5137.93|5137.93|5138.17|5138.17|5138.17|5138.17|5137.93|5137.93|0
1622729910000|2021-06-03 14:18:30|5137.69|5137.69|5136.29|5136.29|5137.69|5137.69|5136.29|5136.29|0
1622729920000|2021-06-03 14:18:40|5136.53|5136.53|5139.23|5139.23|5139.52|5139.52|5136.53|5136.53|0
1622729930000|2021-06-03 14:18:50|5138.66|5138.66|5138.11|5138.11|5138.87|5138.87|5138.11|5138.11|0
1622729940000|2021-06-03 14:19:00|5138.63|5138.63|5140.7|5140.7|5140.99|5140.99|5138.63|5138.63|0
1622729950000|2021-06-03 14:19:10|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|5140.41|0
1622729970000|2021-06-03 14:19:30|5140.65|5140.65|5141.66|5141.66|5141.66|5141.66|5140.65|5140.65|0
1622729980000|2021-06-03 14:19:40|5141.37|5141.37|5141.08|5141.08|5141.37|5141.37|5140.79|5140.79|0
1622729990000|2021-06-03 14:19:50|5140.79|5140.79|5138.85|5138.85|5140.79|5140.79|5138.85|5138.85|0
1622730000000|2021-06-03 14:20:00|5139.09|5139.09|5140.58|5140.58|5140.58|5140.58|5139.09|5139.09|0
1622730010000|2021-06-03 14:20:10|5140.6|5140.6|5140.37|5140.37|5140.6|5140.6|5140.37|5140.37|0
1622730020000|2021-06-03 14:20:20|5140.15|5140.15|5139.91|5139.91|5140.15|5140.15|5139.91|5139.91|0
1622730030000|2021-06-03 14:20:30|5139.7|5139.7|5139.48|5139.48|5139.7|5139.7|5138.59|5138.59|0
1622730040000|2021-06-03 14:20:40|5139.05|5139.05|5138.52|5138.52|5139.05|5139.05|5138.52|5138.52|0
1622730050000|2021-06-03 14:20:50|5138.09|5138.09|5137.87|5137.87|5138.09|5138.09|5137.61|5137.61|0
1622730070000|2021-06-03 14:21:10|5137.65|5137.65|5139.09|5139.09|5139.16|5139.16|5137.65|5137.65|0
1622730080000|2021-06-03 14:21:20|5138.88|5138.88|5138.64|5138.64|5139.16|5139.16|5138.11|5138.11|0
1622730090000|2021-06-03 14:21:30|5138.88|5138.88|5138.88|5138.88|5140.03|5140.03|5138.88|5138.88|0
1622730100000|2021-06-03 14:21:40|5139.16|5139.16|5138.88|5138.88|5139.16|5139.16|5138.59|5138.59|0
1622730110000|2021-06-03 14:21:50|5138.44|5138.44|5138.64|5138.64|5138.93|5138.93|5138.44|5138.44|0
1622730120000|2021-06-03 14:22:00|5138.93|5138.93|5138.2|5138.2|5138.93|5138.93|5138.2|5138.2|0
1622730130000|2021-06-03 14:22:10|5137.92|5137.92|5137.92|5137.92|5137.92|5137.92|5137.92|5137.92|0
1622730140000|2021-06-03 14:22:20|5138.13|5138.13|5138.47|5138.47|5139.14|5139.14|5138.13|5138.13|0
1622730160000|2021-06-03 14:22:40|5138.04|5138.04|5137.51|5137.51|5138.04|5138.04|5137.51|5137.51|0
1622730170000|2021-06-03 14:22:50|5137.8|5137.8|5136.87|5136.87|5137.8|5137.8|5136.87|5136.87|0
1622730180000|2021-06-03 14:23:00|5137.09|5137.09|5138.62|5138.62|5138.62|5138.62|5137.09|5137.09|0
1622730190000|2021-06-03 14:23:10|5139.05|5139.05|5139.58|5139.58|5139.58|5139.58|5139.05|5139.05|0
1622730200000|2021-06-03 14:23:20|5139.87|5139.87|5139.87|5139.87|5139.87|5139.87|5139.58|5139.58|0
1622730220000|2021-06-03 14:23:40|5140.16|5140.16|5139.92|5139.92|5140.16|5140.16|5139.92|5139.92|0
1622730230000|2021-06-03 14:23:50|5140.59|5140.59|5139.77|5139.77|5140.59|5140.59|5139.63|5139.63|0
1622730240000|2021-06-03 14:24:00|5140.06|5140.06|5139.92|5139.92|5140.06|5140.06|5139.34|5139.34|0
1622730250000|2021-06-03 14:24:10|5139.63|5139.63|5140.64|5140.64|5140.64|5140.64|5139.05|5139.05|0
1622730260000|2021-06-03 14:24:20|5140.67|5140.67|5142.36|5142.36|5142.59|5142.59|5140.67|5140.67|0
1622730270000|2021-06-03 14:24:30|5142.64|5142.64|5142.64|5142.64|5142.64|5142.64|5142.64|5142.64|0
1622730280000|2021-06-03 14:24:40|5142.93|5142.93|5142.62|5142.62|5143.17|5143.17|5142.62|5142.62|0
1622730290000|2021-06-03 14:24:50|5142.34|5142.34|5141.86|5141.86|5142.34|5142.34|5141.64|5141.64|0
1622730300000|2021-06-03 14:25:00|5142.1|5142.1|5142.5|5142.5|5142.79|5142.79|5142.1|5142.1|0
1622730310000|2021-06-03 14:25:10|5142.74|5142.74|5141.69|5141.69|5142.74|5142.74|5141.69|5141.69|0
1622730320000|2021-06-03 14:25:20|5141.4|5141.4|5140.49|5140.49|5141.4|5141.4|5140.49|5140.49|0
1622730330000|2021-06-03 14:25:30|5140.45|5140.45|5140.45|5140.45|5140.74|5140.74|5140.45|5140.45|0
1622730340000|2021-06-03 14:25:40|5140.66|5140.66|5141.53|5141.53|5141.53|5141.53|5140.66|5140.66|0
1622730350000|2021-06-03 14:25:50|5141.77|5141.77|5142.35|5142.35|5142.35|5142.35|5141.77|5141.77|0
1622730360000|2021-06-03 14:26:00|5143.5|5143.5|5141.79|5141.79|5143.5|5143.5|5141.79|5141.79|0
1622730370000|2021-06-03 14:26:10|5142.37|5142.37|5141.65|5141.65|5142.37|5142.37|5141.65|5141.65|0
1622730380000|2021-06-03 14:26:20|5141.36|5141.36|5140.79|5140.79|5141.36|5141.36|5140.79|5140.79|0
1622730390000|2021-06-03 14:26:30|5140.82|5140.82|5141.06|5141.06|5141.06|5141.06|5140.82|5140.82|0
1622730400000|2021-06-03 14:26:40|5140.77|5140.77|5140.82|5140.82|5140.82|5140.82|5140.29|5140.29|0
1622730410000|2021-06-03 14:26:50|5140.53|5140.53|5140.24|5140.24|5140.82|5140.82|5140.24|5140.24|0
1622730420000|2021-06-03 14:27:00|5140.48|5140.48|5141.31|5141.31|5141.31|5141.31|5140.48|5140.48|0
1622730430000|2021-06-03 14:27:10|5140.56|5140.56|5138.07|5138.07|5140.56|5140.56|5138.07|5138.07|0
1622730440000|2021-06-03 14:27:20|5138.31|5138.31|5136.9|5136.9|5138.31|5138.31|5136.61|5136.61|0
1622730450000|2021-06-03 14:27:30|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|5137.11|0
1622730470000|2021-06-03 14:27:50|5136.82|5136.82|5135.82|5135.82|5136.82|5136.82|5135.82|5135.82|0
1622730480000|2021-06-03 14:28:00|5135.6|5135.6|5137.44|5137.44|5137.68|5137.68|5135.6|5135.6|0
1622730490000|2021-06-03 14:28:10|5137.73|5137.73|5137.45|5137.45|5138.16|5138.16|5137.45|5137.45|0
1622730500000|2021-06-03 14:28:20|5136.58|5136.58|5137.35|5137.35|5137.35|5137.35|5136.58|5136.58|0
1622730510000|2021-06-03 14:28:30|5137.56|5137.56|5137.85|5137.85|5137.85|5137.85|5137.56|5137.56|0
1622730520000|2021-06-03 14:28:40|5137.64|5137.64|5138.05|5138.05|5138.05|5138.05|5137.64|5137.64|0
1622730530000|2021-06-03 14:28:50|5138.34|5138.34|5139.71|5139.71|5139.71|5139.71|5138.34|5138.34|0
1622730540000|2021-06-03 14:29:00|5140.21|5140.21|5139.67|5139.67|5140.49|5140.49|5139.67|5139.67|0
1622730550000|2021-06-03 14:29:10|5139.96|5139.96|5140.25|5140.25|5140.25|5140.25|5139.96|5139.96|0
1622730560000|2021-06-03 14:29:20|5139.6|5139.6|5139.6|5139.6|5140.18|5140.18|5139.6|5139.6|0
1622730570000|2021-06-03 14:29:30|5139.36|5139.36|5139.12|5139.12|5139.36|5139.36|5139.12|5139.12|0
1622730580000|2021-06-03 14:29:40|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|0
1622730590000|2021-06-03 14:29:50|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|5137.64|0
1622730600000|2021-06-03 14:30:00|5137.88|5137.88|5138.36|5138.36|5138.36|5138.36|5137.55|5137.55|0
1622730610000|2021-06-03 14:30:10|5138.58|5138.58|5141.05|5141.05|5141.05|5141.05|5137.36|5137.36|0
1622730620000|2021-06-03 14:30:20|5140.57|5140.57|5141.27|5141.27|5141.27|5141.27|5140.57|5140.57|0
1622730630000|2021-06-03 14:30:30|5141.74|5141.74|5141.5|5141.5|5141.79|5141.79|5141.5|5141.5|0
1622730640000|2021-06-03 14:30:40|5141.27|5141.27|5140.9|5140.9|5141.27|5141.27|5139.42|5139.42|0
1622730650000|2021-06-03 14:30:50|5141.19|5141.19|5141.99|5141.99|5141.99|5141.99|5141.19|5141.19|0
1622730660000|2021-06-03 14:31:00|5143.37|5143.37|5141.57|5141.57|5143.66|5143.66|5141.57|5141.57|0
1622730670000|2021-06-03 14:31:10|5141.79|5141.79|5142.27|5142.27|5142.27|5142.27|5141.79|5141.79|0
1622730680000|2021-06-03 14:31:20|5143.14|5143.14|5143.35|5143.35|5143.64|5143.64|5143.14|5143.14|0
1622730690000|2021-06-03 14:31:30|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|0
1622730700000|2021-06-03 14:31:40|5144.17|5144.17|5143.95|5143.95|5144.17|5144.17|5143.95|5143.95|0
1622730710000|2021-06-03 14:31:50|5144.47|5144.47|5144.71|5144.71|5145|5145|5144.47|5144.47|0
1622730720000|2021-06-03 14:32:00|5144.48|5144.48|5146.11|5146.11|5146.13|5146.13|5144.48|5144.48|0
1622730730000|2021-06-03 14:32:10|5145.82|5145.82|5145.49|5145.49|5145.82|5145.82|5145.49|5145.49|0
1622730740000|2021-06-03 14:32:20|5145.47|5145.47|5145.89|5145.89|5146.11|5146.11|5145.47|5145.47|0
1622730750000|2021-06-03 14:32:30|5145.6|5145.6|5145.44|5145.44|5146.42|5146.42|5145.44|5145.44|0
1622730760000|2021-06-03 14:32:40|5145.68|5145.68|5146.47|5146.47|5146.47|5146.47|5145.68|5145.68|0
1622730770000|2021-06-03 14:32:50|5146.45|5146.45|5146.73|5146.73|5146.73|5146.73|5146.45|5146.45|0
1622730780000|2021-06-03 14:33:00|5147.02|5147.02|5149.71|5149.71|5149.71|5149.71|5147.02|5147.02|0
1622730790000|2021-06-03 14:33:10|5149.76|5149.76|5148.93|5148.93|5149.76|5149.76|5148.93|5148.93|0
1622730800000|2021-06-03 14:33:20|5148.72|5148.72|5149.16|5149.16|5149.16|5149.16|5148.72|5148.72|0
1622730810000|2021-06-03 14:33:30|5149.15|5149.15|5151.47|5151.47|5151.69|5151.69|5149.15|5149.15|0
1622730820000|2021-06-03 14:33:40|5151.9|5151.9|5151.13|5151.13|5151.9|5151.9|5150.89|5150.89|0
1622730830000|2021-06-03 14:33:50|5150.84|5150.84|5149.04|5149.04|5150.84|5150.84|5149.04|5149.04|0
1622730840000|2021-06-03 14:34:00|5149.33|5149.33|5148.91|5148.91|5149.33|5149.33|5148.87|5148.87|0
1622730850000|2021-06-03 14:34:10|5148.43|5148.43|5147.54|5147.54|5148.43|5148.43|5147.54|5147.54|0
1622730860000|2021-06-03 14:34:20|5147.83|5147.83|5148.05|5148.05|5148.05|5148.05|5147.81|5147.81|0
1622730870000|2021-06-03 14:34:30|5148.34|5148.34|5148.04|5148.04|5148.34|5148.34|5147.49|5147.49|0
1622730880000|2021-06-03 14:34:40|5147.76|5147.76|5146.96|5146.96|5147.76|5147.76|5146.67|5146.67|0
1622730890000|2021-06-03 14:34:50|5146.75|5146.75|5146.75|5146.75|5146.75|5146.75|5146.75|5146.75|0
1622730900000|2021-06-03 14:35:00|5146.96|5146.96|5149.19|5149.19|5149.19|5149.19|5146.43|5146.43|0
1622730910000|2021-06-03 14:35:10|5149.65|5149.65|5148.76|5148.76|5149.65|5149.65|5148.76|5148.76|0
1622730920000|2021-06-03 14:35:20|5148.47|5148.47|5148.23|5148.23|5148.47|5148.47|5148.23|5148.23|0
1622730930000|2021-06-03 14:35:30|5147.94|5147.94|5147.01|5147.01|5147.94|5147.94|5146.72|5146.72|0
1622730940000|2021-06-03 14:35:40|5147.23|5147.23|5149.55|5149.55|5149.56|5149.56|5147.23|5147.23|0
1622730950000|2021-06-03 14:35:50|5149.26|5149.26|5151.13|5151.13|5151.42|5151.42|5149.26|5149.26|0
1622730960000|2021-06-03 14:36:00|5151.15|5151.15|5152.48|5152.48|5152.48|5152.48|5151.15|5151.15|0
1622730970000|2021-06-03 14:36:10|5152.24|5152.24|5150.85|5150.85|5152.24|5152.24|5150.85|5150.85|0
1622730980000|2021-06-03 14:36:20|5150.42|5150.42|5151.71|5151.71|5151.71|5151.71|5150.42|5150.42|0
1622730990000|2021-06-03 14:36:30|5152.41|5152.41|5152.77|5152.77|5152.77|5152.77|5152.19|5152.19|0
1622731000000|2021-06-03 14:36:40|5153.06|5153.06|5153.91|5153.91|5154.45|5154.45|5153.06|5153.06|0
1622731010000|2021-06-03 14:36:50|5154.15|5154.15|5154.78|5154.78|5155.02|5155.02|5154.15|5154.15|0
1622731020000|2021-06-03 14:37:00|5155.26|5155.26|5154.78|5154.78|5155.26|5155.26|5154.78|5154.78|0
1622731030000|2021-06-03 14:37:10|5154.79|5154.79|5154.2|5154.2|5155.03|5155.03|5154.2|5154.2|0
1622731040000|2021-06-03 14:37:20|5153.77|5153.77|5153.19|5153.19|5153.77|5153.77|5153.19|5153.19|0
1622731050000|2021-06-03 14:37:30|5152.9|5152.9|5153.28|5153.28|5153.28|5153.28|5152.9|5152.9|0
1622731060000|2021-06-03 14:37:40|5152.99|5152.99|5153.28|5153.28|5153.28|5153.28|5152.99|5152.99|0
1622731070000|2021-06-03 14:37:50|5153.04|5153.04|5152.32|5152.32|5153.04|5153.04|5152.32|5152.32|0
1622731080000|2021-06-03 14:38:00|5151.34|5151.34|5150.25|5150.25|5151.34|5151.34|5150.25|5150.25|0
1622731090000|2021-06-03 14:38:10|5150.3|5150.3|5151.34|5151.34|5151.34|5151.34|5150.3|5150.3|0
1622731100000|2021-06-03 14:38:20|5151.62|5151.62|5151.62|5151.62|5151.62|5151.62|5151.62|5151.62|0
1622731110000|2021-06-03 14:38:30|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|5151.34|0
1622731120000|2021-06-03 14:38:40|5151.62|5151.62|5150.6|5150.6|5151.62|5151.62|5150.6|5150.6|0
1622731130000|2021-06-03 14:38:50|5150.82|5150.82|5151.11|5151.11|5151.11|5151.11|5150.82|5150.82|0
1622731140000|2021-06-03 14:39:00|5151.59|5151.59|5150.53|5150.53|5151.59|5151.59|5150.03|5150.03|0
1622731150000|2021-06-03 14:39:10|5150.84|5150.84|5150.9|5150.9|5150.9|5150.9|5150.84|5150.84|0
1622731160000|2021-06-03 14:39:20|5150.61|5150.61|5150.06|5150.06|5150.61|5150.61|5150.06|5150.06|0
1622731170000|2021-06-03 14:39:30|5150.04|5150.04|5149.28|5149.28|5150.04|5150.04|5149.23|5149.23|0
1622731180000|2021-06-03 14:39:40|5149.06|5149.06|5148.19|5148.19|5149.06|5149.06|5148.19|5148.19|0
1622731190000|2021-06-03 14:39:50|5148.43|5148.43|5148|5148|5148.72|5148.72|5148|5148|0
1622731200000|2021-06-03 14:40:00|5148.58|5148.58|5148.04|5148.04|5148.58|5148.58|5148.04|5148.04|0
1622731210000|2021-06-03 14:40:10|5147.36|5147.36|5148.27|5148.27|5148.27|5148.27|5147.36|5147.36|0
1622731220000|2021-06-03 14:40:20|5148.02|5148.02|5145.66|5145.66|5148.02|5148.02|5145.66|5145.66|0
1622731230000|2021-06-03 14:40:30|5145.95|5145.95|5146.96|5146.96|5146.98|5146.98|5145.95|5145.95|0
1622731240000|2021-06-03 14:40:40|5146.98|5146.98|5148.26|5148.26|5148.48|5148.48|5146.98|5146.98|0
1622731250000|2021-06-03 14:40:50|5148.84|5148.84|5148.55|5148.55|5149.42|5149.42|5148.55|5148.55|0
1622731260000|2021-06-03 14:41:00|5149.01|5149.01|5149.99|5149.99|5149.99|5149.99|5149.01|5149.01|0
1622731270000|2021-06-03 14:41:10|5149.75|5149.75|5149.54|5149.54|5149.75|5149.75|5149.54|5149.54|0
1622731290000|2021-06-03 14:41:30|5149.3|5149.3|5147.54|5147.54|5149.3|5149.3|5147.54|5147.54|0
1622731300000|2021-06-03 14:41:40|5147.55|5147.55|5147.5|5147.5|5148.85|5148.85|5147.5|5147.5|0
1622731310000|2021-06-03 14:41:50|5147.74|5147.74|5148.65|5148.65|5148.65|5148.65|5147.74|5147.74|0
1622731320000|2021-06-03 14:42:00|5148.17|5148.17|5148.41|5148.41|5148.41|5148.41|5148.17|5148.17|0
1622731330000|2021-06-03 14:42:10|5148.89|5148.89|5149.8|5149.8|5149.8|5149.8|5148.89|5148.89|0
1622731340000|2021-06-03 14:42:20|5150.52|5150.52|5150.32|5150.32|5150.85|5150.85|5150.32|5150.32|0
1622731350000|2021-06-03 14:42:30|5150.1|5150.1|5150.09|5150.09|5150.1|5150.1|5150.05|5150.05|0
1622731360000|2021-06-03 14:42:40|5149.8|5149.8|5149.32|5149.32|5149.8|5149.8|5149.32|5149.32|0
1622731370000|2021-06-03 14:42:50|5148.89|5148.89|5149.17|5149.17|5149.17|5149.17|5148.6|5148.6|0
1622731380000|2021-06-03 14:43:00|5148.89|5148.89|5149.36|5149.36|5149.36|5149.36|5148.89|5148.89|0
1622731390000|2021-06-03 14:43:10|5149.6|5149.6|5148.25|5148.25|5149.6|5149.6|5148.25|5148.25|0
1622731400000|2021-06-03 14:43:20|5147.96|5147.96|5147.53|5147.53|5147.96|5147.96|5147.53|5147.53|0
1622731410000|2021-06-03 14:43:30|5147.52|5147.52|5147.52|5147.52|5147.52|5147.52|5147.52|5147.52|0
1622731420000|2021-06-03 14:43:40|5147.98|5147.98|5147.96|5147.96|5148.19|5148.19|5147.96|5147.96|0
1622731430000|2021-06-03 14:43:50|5147.99|5147.99|5147.99|5147.99|5147.99|5147.99|5147.99|5147.99|0
1622731440000|2021-06-03 14:44:00|5148.23|5148.23|5148.83|5148.83|5148.83|5148.83|5148.23|5148.23|0
1622731450000|2021-06-03 14:44:10|5148.79|5148.79|5149.41|5149.41|5149.41|5149.41|5148.79|5148.79|0
1622731460000|2021-06-03 14:44:20|5149.12|5149.12|5148.91|5148.91|5149.12|5149.12|5148.59|5148.59|0
1622731470000|2021-06-03 14:44:30|5148.95|5148.95|5150.34|5150.34|5150.34|5150.34|5148.66|5148.66|0
1622731490000|2021-06-03 14:44:50|5149.76|5149.76|5150.41|5150.41|5150.41|5150.41|5149.76|5149.76|0
1622731500000|2021-06-03 14:45:00|5150.12|5150.12|5149.4|5149.4|5150.12|5150.12|5149.4|5149.4|0
1622731510000|2021-06-03 14:45:10|5149.98|5149.98|5149.4|5149.4|5149.98|5149.98|5149.4|5149.4|0
1622731520000|2021-06-03 14:45:20|5149.42|5149.42|5148.71|5148.71|5149.47|5149.47|5148.71|5148.71|0
1622731530000|2021-06-03 14:45:30|5147.99|5147.99|5150.65|5150.65|5150.65|5150.65|5147.99|5147.99|0
1622731540000|2021-06-03 14:45:40|5150.42|5150.42|5152.18|5152.18|5152.18|5152.18|5150.42|5150.42|0
1622731550000|2021-06-03 14:45:50|5152.47|5152.47|5154.38|5154.38|5154.38|5154.38|5152.47|5152.47|0
1622731560000|2021-06-03 14:46:00|5154.35|5154.35|5154.85|5154.85|5155.29|5155.29|5154.35|5154.35|0
1622731570000|2021-06-03 14:46:10|5154.42|5154.42|5153.22|5153.22|5154.42|5154.42|5152.98|5152.98|0
1622731580000|2021-06-03 14:46:20|5152.93|5152.93|5153.58|5153.58|5153.58|5153.58|5152.93|5152.93|0
1622731590000|2021-06-03 14:46:30|5153.1|5153.1|5152.91|5152.91|5153.58|5153.58|5152.91|5152.91|0
1622731600000|2021-06-03 14:46:40|5152.67|5152.67|5152.85|5152.85|5152.85|5152.85|5152.38|5152.38|0
1622731610000|2021-06-03 14:46:50|5153.14|5153.14|5153.2|5153.2|5153.2|5153.2|5153.14|5153.14|0
1622731620000|2021-06-03 14:47:00|5153.22|5153.22|5154.2|5154.2|5154.2|5154.2|5153.22|5153.22|0
1622731630000|2021-06-03 14:47:10|5153.98|5153.98|5154.98|5154.98|5154.98|5154.98|5153.97|5153.97|0
1622731640000|2021-06-03 14:47:20|5154.75|5154.75|5154.94|5154.94|5154.98|5154.98|5154.75|5154.75|0
1622731650000|2021-06-03 14:47:30|5155.22|5155.22|5155.42|5155.42|5155.87|5155.87|5155.22|5155.22|0
1622731660000|2021-06-03 14:47:40|5155.18|5155.18|5156.45|5156.45|5156.45|5156.45|5155.18|5155.18|0
1622731670000|2021-06-03 14:47:50|5156.16|5156.16|5156.45|5156.45|5156.45|5156.45|5155.94|5155.94|0
1622731680000|2021-06-03 14:48:00|5155.87|5155.87|5155.29|5155.29|5155.87|5155.87|5155.29|5155.29|0
1622731690000|2021-06-03 14:48:10|5155|5155|5154.69|5154.69|5155|5155|5154.09|5154.09|0
1622731700000|2021-06-03 14:48:20|5154.12|5154.12|5154.64|5154.64|5154.64|5154.64|5153.83|5153.83|0
1622731710000|2021-06-03 14:48:30|5154.86|5154.86|5154.86|5154.86|5155.15|5155.15|5154.86|5154.86|0
1622731720000|2021-06-03 14:48:40|5155.15|5155.15|5155.32|5155.32|5155.61|5155.61|5155.13|5155.13|0
1622731730000|2021-06-03 14:48:50|5155.61|5155.61|5156.5|5156.5|5156.5|5156.5|5155.61|5155.61|0
1622731740000|2021-06-03 14:49:00|5156.74|5156.74|5157.55|5157.55|5157.84|5157.84|5156.74|5156.74|0
1622731750000|2021-06-03 14:49:10|5157.58|5157.58|5156.31|5156.31|5157.58|5157.58|5156.31|5156.31|0
1622731760000|2021-06-03 14:49:20|5156.07|5156.07|5155.86|5155.86|5156.07|5156.07|5155.4|5155.4|0
1622731770000|2021-06-03 14:49:30|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|5155.28|0
1622731790000|2021-06-03 14:49:50|5155.57|5155.57|5155.99|5155.99|5155.99|5155.99|5155.1|5155.1|0
1622731800000|2021-06-03 14:50:00|5156.28|5156.28|5156.99|5156.99|5156.99|5156.99|5156.28|5156.28|0
1622731810000|2021-06-03 14:50:10|5156.75|5156.75|5156.69|5156.69|5156.75|5156.75|5156.69|5156.69|0
1622731820000|2021-06-03 14:50:20|5156.93|5156.93|5157.16|5157.16|5157.69|5157.69|5156.93|5156.93|0
1622731830000|2021-06-03 14:50:30|5156.87|5156.87|5156.78|5156.78|5156.87|5156.87|5156.2|5156.2|0
1622731850000|2021-06-03 14:50:50|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|5157.02|0
1622731860000|2021-06-03 14:51:00|5157.26|5157.26|5156.98|5156.98|5157.26|5157.26|5156.98|5156.98|0
1622731880000|2021-06-03 14:51:20|5156.69|5156.69|5155.59|5155.59|5156.69|5156.69|5155.59|5155.59|0
1622731890000|2021-06-03 14:51:30|5155.16|5155.16|5153.86|5153.86|5155.16|5155.16|5153.86|5153.86|0
1622731900000|2021-06-03 14:51:40|5153.58|5153.58|5153.88|5153.88|5153.88|5153.88|5153.58|5153.58|0
1622731910000|2021-06-03 14:51:50|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|5154.46|0
1622731920000|2021-06-03 14:52:00|5155.33|5155.33|5153.64|5153.64|5155.33|5155.33|5153.64|5153.64|0
1622731940000|2021-06-03 14:52:20|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|5153.4|0
1622731950000|2021-06-03 14:52:30|5153.69|5153.69|5153.55|5153.55|5153.98|5153.98|5152.97|5152.97|0
1622731960000|2021-06-03 14:52:40|5153.84|5153.84|5153.55|5153.55|5153.84|5153.84|5153.55|5153.55|0
1622731970000|2021-06-03 14:52:50|5154.42|5154.42|5154.13|5154.13|5154.42|5154.42|5154.13|5154.13|0
1622731980000|2021-06-03 14:53:00|5154.37|5154.37|5152.92|5152.92|5154.37|5154.37|5152.92|5152.92|0
1622731990000|2021-06-03 14:53:10|5152.63|5152.63|5153.35|5153.35|5153.35|5153.35|5152.34|5152.34|0
1622732000000|2021-06-03 14:53:20|5153.59|5153.59|5153.88|5153.88|5154.17|5154.17|5153.59|5153.59|0
1622732010000|2021-06-03 14:53:30|5154.17|5154.17|5154.4|5154.4|5154.4|5154.4|5154.17|5154.17|0
1622732020000|2021-06-03 14:53:40|5154.69|5154.69|5154.61|5154.61|5155.19|5155.19|5154.61|5154.61|0
1622732030000|2021-06-03 14:53:50|5154.33|5154.33|5153.41|5153.41|5154.33|5154.33|5153.41|5153.41|0
1622732040000|2021-06-03 14:54:00|5153.12|5153.12|5153.94|5153.94|5153.96|5153.96|5153.12|5153.12|0
1622732050000|2021-06-03 14:54:10|5154.23|5154.23|5154.98|5154.98|5154.98|5154.98|5153.94|5153.94|0
1622732060000|2021-06-03 14:54:20|5154.69|5154.69|5157.95|5157.95|5157.95|5157.95|5154.69|5154.69|0
1622732070000|2021-06-03 14:54:30|5157.98|5157.98|5157.13|5157.13|5158|5158|5157.13|5157.13|0
1622732080000|2021-06-03 14:54:40|5157.71|5157.71|5157.39|5157.39|5157.97|5157.97|5157.39|5157.39|0
1622732090000|2021-06-03 14:54:50|5156.86|5156.86|5155.49|5155.49|5157.15|5157.15|5155.49|5155.49|0
1622732100000|2021-06-03 14:55:00|5155.2|5155.2|5155.2|5155.2|5155.49|5155.49|5154.91|5154.91|0
1622732110000|2021-06-03 14:55:10|5155.24|5155.24|5155.82|5155.82|5155.82|5155.82|5155.24|5155.24|0
1622732120000|2021-06-03 14:55:20|5155.02|5155.02|5155.07|5155.07|5155.07|5155.07|5154.55|5154.55|0
1622732130000|2021-06-03 14:55:30|5154.5|5154.5|5153.97|5153.97|5154.5|5154.5|5153.97|5153.97|0
1622732140000|2021-06-03 14:55:40|5154.55|5154.55|5154.55|5154.55|5154.84|5154.84|5154.55|5154.55|0
1622732150000|2021-06-03 14:55:50|5154.33|5154.33|5153.59|5153.59|5154.33|5154.33|5152.72|5152.72|0
1622732160000|2021-06-03 14:56:00|5153.83|5153.83|5153.83|5153.83|5153.83|5153.83|5153.83|5153.83|0
1622732170000|2021-06-03 14:56:10|5154.27|5154.27|5155.08|5155.08|5155.08|5155.08|5154.27|5154.27|0
1622732180000|2021-06-03 14:56:20|5155.37|5155.37|5155.08|5155.08|5155.37|5155.37|5155.08|5155.08|0
1622732190000|2021-06-03 14:56:30|5155.37|5155.37|5154.51|5154.51|5155.37|5155.37|5154.51|5154.51|0
1622732200000|2021-06-03 14:56:40|5154.42|5154.42|5152.9|5152.9|5154.42|5154.42|5152.9|5152.9|0
1622732210000|2021-06-03 14:56:50|5152.61|5152.61|5152.9|5152.9|5152.9|5152.9|5152.61|5152.61|0
1622732220000|2021-06-03 14:57:00|5152.47|5152.47|5153.97|5153.97|5154.25|5154.25|5152.18|5152.18|0
1622732230000|2021-06-03 14:57:10|5153.75|5153.75|5154.37|5154.37|5154.37|5154.37|5153.75|5153.75|0
1622732240000|2021-06-03 14:57:20|5154.87|5154.87|5154.87|5154.87|5155.16|5155.16|5154.58|5154.58|0
1622732250000|2021-06-03 14:57:30|5154.82|5154.82|5153.73|5153.73|5154.82|5154.82|5153.73|5153.73|0
1622732270000|2021-06-03 14:57:50|5153.3|5153.3|5153.06|5153.06|5153.3|5153.3|5153.06|5153.06|0
1622732280000|2021-06-03 14:58:00|5153.28|5153.28|5152.01|5152.01|5153.28|5153.28|5152.01|5152.01|0
1622732300000|2021-06-03 14:58:20|5151.19|5151.19|5151.19|5151.19|5151.19|5151.19|5151.19|5151.19|0
1622732330000|2021-06-03 14:58:50|5150.9|5150.9|5149.66|5149.66|5150.9|5150.9|5149.66|5149.66|0
1622732340000|2021-06-03 14:59:00|5149.18|5149.18|5148.46|5148.46|5149.18|5149.18|5148.46|5148.46|0
1622732350000|2021-06-03 14:59:10|5148.4|5148.4|5148.11|5148.11|5148.4|5148.4|5148.11|5148.11|0
1622732360000|2021-06-03 14:59:20|5148.09|5148.09|5148.09|5148.09|5148.09|5148.09|5148.09|5148.09|0
1622732370000|2021-06-03 14:59:30|5148.31|5148.31|5149.42|5149.42|5149.42|5149.42|5148.31|5148.31|0
1622732390000|2021-06-03 14:59:50|5150.52|5150.52|5151.1|5151.1|5151.1|5151.1|5150.52|5150.52|0
1622732400000|2021-06-03 15:00:00|5150.45|5150.45|5148.84|5148.84|5150.45|5150.45|5148.84|5148.84|0
1622732410000|2021-06-03 15:00:10|5149.13|5149.13|5150.08|5150.08|5150.08|5150.08|5149.13|5149.13|0
1622732420000|2021-06-03 15:00:20|5150.73|5150.73|5151.49|5151.49|5152.07|5152.07|5150.73|5150.73|0
1622732430000|2021-06-03 15:00:30|5151.78|5151.78|5151.21|5151.21|5151.78|5151.78|5151.21|5151.21|0
1622732440000|2021-06-03 15:00:40|5150.93|5150.93|5151.69|5151.69|5151.69|5151.69|5150.93|5150.93|0
1622732450000|2021-06-03 15:00:50|5151.73|5151.73|5151.09|5151.09|5151.73|5151.73|5151.09|5151.09|0
1622732460000|2021-06-03 15:01:00|5151.06|5151.06|5151.35|5151.35|5151.59|5151.59|5151.06|5151.06|0
1622732470000|2021-06-03 15:01:10|5151.31|5151.31|5151.29|5151.29|5151.31|5151.31|5151.29|5151.29|0
1622732480000|2021-06-03 15:01:20|5151|5151|5149.25|5149.25|5151|5151|5149.25|5149.25|0
1622732490000|2021-06-03 15:01:30|5149.53|5149.53|5150.35|5150.35|5150.64|5150.64|5149.53|5149.53|0
1622732500000|2021-06-03 15:01:40|5150.78|5150.78|5150.78|5150.78|5150.78|5150.78|5150.78|5150.78|0
1622732510000|2021-06-03 15:01:50|5150.49|5150.49|5150.24|5150.24|5150.49|5150.49|5150.24|5150.24|0
1622732520000|2021-06-03 15:02:00|5149.73|5149.73|5149.73|5149.73|5149.73|5149.73|5149.16|5149.16|0
1622732530000|2021-06-03 15:02:10|5149.45|5149.45|5149.21|5149.21|5149.45|5149.45|5149.21|5149.21|0
1622732540000|2021-06-03 15:02:20|5149.5|5149.5|5148.77|5148.77|5149.73|5149.73|5148.31|5148.31|0
1622732550000|2021-06-03 15:02:30|5148.19|5148.19|5148.24|5148.24|5148.46|5148.46|5148.17|5148.17|0
1622732570000|2021-06-03 15:02:50|5147.67|5147.67|5147.93|5147.93|5148.22|5148.22|5147.67|5147.67|0
1622732580000|2021-06-03 15:03:00|5148.22|5148.22|5148.17|5148.17|5148.91|5148.91|5148.17|5148.17|0
1622732600000|2021-06-03 15:03:20|5148.62|5148.62|5148.62|5148.62|5148.62|5148.62|5148.62|5148.62|0
1622732620000|2021-06-03 15:03:40|5148.33|5148.33|5147.8|5147.8|5148.33|5148.33|5147.8|5147.8|0
1622732630000|2021-06-03 15:03:50|5148.04|5148.04|5147.83|5147.83|5148.04|5148.04|5147.75|5147.75|0
1622732640000|2021-06-03 15:04:00|5147.81|5147.81|5147.83|5147.83|5147.83|5147.83|5147.81|5147.81|0
1622732650000|2021-06-03 15:04:10|5147.54|5147.54|5147.25|5147.25|5147.54|5147.54|5147.25|5147.25|0
1622732660000|2021-06-03 15:04:20|5146.96|5146.96|5147.3|5147.3|5147.3|5147.3|5146.96|5146.96|0
1622732670000|2021-06-03 15:04:30|5147.01|5147.01|5146.32|5146.32|5147.01|5147.01|5146.32|5146.32|0
1622732680000|2021-06-03 15:04:40|5146.89|5146.89|5146.6|5146.6|5146.89|5146.89|5146.6|5146.6|0
1622732690000|2021-06-03 15:04:50|5146.37|5146.37|5145.56|5145.56|5146.37|5146.37|5145.53|5145.53|0
1622732700000|2021-06-03 15:05:00|5145.34|5145.34|5144.51|5144.51|5145.34|5145.34|5144.51|5144.51|0
1622732710000|2021-06-03 15:05:10|5144.22|5144.22|5143.29|5143.29|5144.22|5144.22|5143.29|5143.29|0
1622732720000|2021-06-03 15:05:20|5142.14|5142.14|5144.09|5144.09|5144.09|5144.09|5142.14|5142.14|0
1622732730000|2021-06-03 15:05:30|5143.8|5143.8|5143.51|5143.51|5143.8|5143.8|5143.51|5143.51|0
1622732740000|2021-06-03 15:05:40|5144.61|5144.61|5144.04|5144.04|5144.9|5144.9|5144.04|5144.04|0
1622732760000|2021-06-03 15:06:00|5144.25|5144.25|5145.59|5145.59|5145.59|5145.59|5144.25|5144.25|0
1622732770000|2021-06-03 15:06:10|5145.61|5145.61|5145.39|5145.39|5145.61|5145.61|5145.37|5145.37|0
1622732780000|2021-06-03 15:06:20|5145.18|5145.18|5144.12|5144.12|5145.18|5145.18|5144.12|5144.12|0
1622732790000|2021-06-03 15:06:30|5143.83|5143.83|5143.47|5143.47|5143.83|5143.83|5143.4|5143.4|0
1622732800000|2021-06-03 15:06:40|5143.18|5143.18|5143.35|5143.35|5143.35|5143.35|5143.14|5143.14|0
1622732810000|2021-06-03 15:06:50|5143.06|5143.06|5143.59|5143.59|5143.59|5143.59|5143.06|5143.06|0
1622732830000|2021-06-03 15:07:10|5143.35|5143.35|5143.88|5143.88|5143.88|5143.88|5143.35|5143.35|0
1622732840000|2021-06-03 15:07:20|5143.59|5143.59|5142.8|5142.8|5143.59|5143.59|5142.8|5142.8|0
1622732850000|2021-06-03 15:07:30|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|5142.78|0
1622732860000|2021-06-03 15:07:40|5143.07|5143.07|5143.36|5143.36|5143.36|5143.36|5143.07|5143.07|0
1622732870000|2021-06-03 15:07:50|5143.65|5143.65|5144.23|5144.23|5144.23|5144.23|5143.65|5143.65|0
1622732880000|2021-06-03 15:08:00|5144.44|5144.44|5144.67|5144.67|5144.67|5144.67|5144.43|5144.43|0
1622732890000|2021-06-03 15:08:10|5144.96|5144.96|5145.55|5145.55|5146.12|5146.12|5144.96|5144.96|0
1622732900000|2021-06-03 15:08:20|5145.26|5145.26|5145.24|5145.24|5145.26|5145.26|5145|5145|0
1622732920000|2021-06-03 15:08:40|5145|5145|5144.69|5144.69|5145|5145|5144.69|5144.69|0
1622732940000|2021-06-03 15:09:00|5145.2|5145.2|5145.41|5145.41|5146.18|5146.18|5145.2|5145.2|0
1622732950000|2021-06-03 15:09:10|5145.12|5145.12|5143.9|5143.9|5145.12|5145.12|5143.9|5143.9|0
1622732960000|2021-06-03 15:09:20|5143.37|5143.37|5143.6|5143.6|5143.61|5143.61|5143.37|5143.37|0
1622732970000|2021-06-03 15:09:30|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|5143.59|0
1622732980000|2021-06-03 15:09:40|5143.58|5143.58|5142.59|5142.59|5143.58|5143.58|5142.59|5142.59|0
1622732990000|2021-06-03 15:09:50|5142.89|5142.89|5143.14|5143.14|5143.14|5143.14|5142.89|5142.89|0
1622733000000|2021-06-03 15:10:00|5143.38|5143.38|5143.36|5143.36|5143.38|5143.38|5143.36|5143.36|0
1622733010000|2021-06-03 15:10:10|5143.12|5143.12|5142.09|5142.09|5143.12|5143.12|5142.09|5142.09|0
1622733020000|2021-06-03 15:10:20|5141.88|5141.88|5141.88|5141.88|5141.88|5141.88|5141.59|5141.59|0
1622733030000|2021-06-03 15:10:30|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|5141.64|0
1622733040000|2021-06-03 15:10:40|5141.35|5141.35|5140.04|5140.04|5141.35|5141.35|5140.04|5140.04|0
1622733050000|2021-06-03 15:10:50|5139.99|5139.99|5140.86|5140.86|5140.86|5140.86|5139.99|5139.99|0
1622733060000|2021-06-03 15:11:00|5141.15|5141.15|5141.37|5141.37|5141.37|5141.37|5141.13|5141.13|0
1622733070000|2021-06-03 15:11:10|5141.34|5141.34|5141.06|5141.06|5141.35|5141.35|5141.06|5141.06|0
1622733080000|2021-06-03 15:11:20|5140.82|5140.82|5140.78|5140.78|5140.82|5140.82|5140.78|5140.78|0
1622733090000|2021-06-03 15:11:30|5140.8|5140.8|5140.59|5140.59|5140.8|5140.8|5140.59|5140.59|0
1622733100000|2021-06-03 15:11:40|5140.83|5140.83|5142.71|5142.71|5143.28|5143.28|5140.83|5140.83|0
1622733110000|2021-06-03 15:11:50|5143.28|5143.28|5143.22|5143.22|5143.52|5143.52|5143.22|5143.22|0
1622733120000|2021-06-03 15:12:00|5143.18|5143.18|5143.4|5143.4|5143.4|5143.4|5143.18|5143.18|0
1622733130000|2021-06-03 15:12:10|5143.42|5143.42|5143.45|5143.45|5143.45|5143.45|5143.42|5143.42|0
1622733140000|2021-06-03 15:12:20|5143.73|5143.73|5144.26|5144.26|5144.26|5144.26|5143.73|5143.73|0
1622733150000|2021-06-03 15:12:30|5144.3|5144.3|5144.59|5144.59|5144.59|5144.59|5144.3|5144.3|0
1622733160000|2021-06-03 15:12:40|5144.63|5144.63|5144.34|5144.34|5144.63|5144.63|5144.34|5144.34|0
1622733170000|2021-06-03 15:12:50|5144.56|5144.56|5143.99|5143.99|5144.56|5144.56|5143.99|5143.99|0
1622733180000|2021-06-03 15:13:00|5143.7|5143.7|5144.41|5144.41|5144.47|5144.47|5143.7|5143.7|0
1622733190000|2021-06-03 15:13:10|5144.39|5144.39|5143.93|5143.93|5144.39|5144.39|5143.93|5143.93|0
1622733210000|2021-06-03 15:13:30|5143.7|5143.7|5143.75|5143.75|5143.75|5143.75|5143.7|5143.7|0
1622733220000|2021-06-03 15:13:40|5143.47|5143.47|5143.55|5143.55|5143.75|5143.75|5143.47|5143.47|0
1622733230000|2021-06-03 15:13:50|5143.33|5143.33|5143.05|5143.05|5143.33|5143.33|5143.05|5143.05|0
1622733240000|2021-06-03 15:14:00|5143.04|5143.04|5143|5143|5143.04|5143.04|5143|5143|0
1622733250000|2021-06-03 15:14:10|5143.29|5143.29|5143.78|5143.78|5143.78|5143.78|5143.29|5143.29|0
1622733260000|2021-06-03 15:14:20|5144|5144|5143.98|5143.98|5144|5144|5143.13|5143.13|0
1622733270000|2021-06-03 15:14:30|5143.69|5143.69|5143.3|5143.3|5143.69|5143.69|5143.16|5143.16|0
1622733280000|2021-06-03 15:14:40|5143.33|5143.33|5142.99|5142.99|5143.33|5143.33|5142.99|5142.99|0
1622733290000|2021-06-03 15:14:50|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|5143.03|0
1622733300000|2021-06-03 15:15:00|5143.32|5143.32|5144.28|5144.28|5144.28|5144.28|5143.28|5143.28|0
1622733310000|2021-06-03 15:15:10|5144.57|5144.57|5145.32|5145.32|5145.35|5145.35|5144.57|5144.57|0
1622733320000|2021-06-03 15:15:20|5145.03|5145.03|5145.06|5145.06|5145.35|5145.35|5144.81|5144.81|0
1622733330000|2021-06-03 15:15:30|5144.77|5144.77|5144.77|5144.77|5144.77|5144.77|5144.77|5144.77|0
1622733340000|2021-06-03 15:15:40|5144.48|5144.48|5142.99|5142.99|5144.48|5144.48|5142.99|5142.99|0
1622733360000|2021-06-03 15:16:00|5143.2|5143.2|5143.73|5143.73|5143.73|5143.73|5143.2|5143.2|0
1622733370000|2021-06-03 15:16:10|5143.44|5143.44|5143.44|5143.44|5143.44|5143.44|5143.44|5143.44|0
1622733380000|2021-06-03 15:16:20|5143.73|5143.73|5144.02|5144.02|5144.24|5144.24|5143.73|5143.73|0
1622733390000|2021-06-03 15:16:30|5143.72|5143.72|5144.21|5144.21|5144.21|5144.21|5143.72|5143.72|0
1622733400000|2021-06-03 15:16:40|5144.17|5144.17|5144.17|5144.17|5144.17|5144.17|5144.17|5144.17|0
1622733410000|2021-06-03 15:16:50|5144.39|5144.39|5145.66|5145.66|5145.87|5145.87|5144.39|5144.39|0
1622733420000|2021-06-03 15:17:00|5145.63|5145.63|5145.47|5145.47|5145.64|5145.64|5145.43|5145.43|0
1622733430000|2021-06-03 15:17:10|5144.94|5144.94|5144.65|5144.65|5144.94|5144.94|5144.65|5144.65|0
1622733440000|2021-06-03 15:17:20|5144.64|5144.64|5144.42|5144.42|5144.64|5144.64|5144.42|5144.42|0
1622733450000|2021-06-03 15:17:30|5144.38|5144.38|5144.67|5144.67|5144.67|5144.67|5144.38|5144.38|0
1622733470000|2021-06-03 15:17:50|5144.43|5144.43|5144.47|5144.47|5144.47|5144.47|5144.14|5144.14|0
1622733480000|2021-06-03 15:18:00|5144.69|5144.69|5144.45|5144.45|5144.69|5144.69|5144.16|5144.16|0
1622733490000|2021-06-03 15:18:10|5144.23|5144.23|5143.66|5143.66|5144.23|5144.23|5143.66|5143.66|0
1622733500000|2021-06-03 15:18:20|5143.94|5143.94|5144.1|5144.1|5144.1|5144.1|5143.86|5143.86|0
1622733510000|2021-06-03 15:18:30|5144.39|5144.39|5144.1|5144.1|5144.39|5144.39|5144.1|5144.1|0
1622733520000|2021-06-03 15:18:40|5144.09|5144.09|5144.09|5144.09|5144.09|5144.09|5144.09|5144.09|0
1622733530000|2021-06-03 15:18:50|5143.35|5143.35|5143.34|5143.34|5143.35|5143.35|5143.34|5143.34|0
1622733540000|2021-06-03 15:19:00|5143.33|5143.33|5143.33|5143.33|5143.33|5143.33|5143.33|5143.33|0
1622733560000|2021-06-03 15:19:20|5143.11|5143.11|5142.61|5142.61|5143.11|5143.11|5142.61|5142.61|0
1622733570000|2021-06-03 15:19:30|5142.32|5142.32|5142.59|5142.59|5142.63|5142.63|5142.32|5142.32|0
1622733580000|2021-06-03 15:19:40|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|5143.26|0
1622733590000|2021-06-03 15:19:50|5143.55|5143.55|5143.34|5143.34|5143.55|5143.55|5143.34|5143.34|0
1622733600000|2021-06-03 15:20:00|5143.05|5143.05|5142.09|5142.09|5143.05|5143.05|5142.09|5142.09|0
1622733620000|2021-06-03 15:20:20|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|5141.8|0
1622733630000|2021-06-03 15:20:30|5142.02|5142.02|5142.05|5142.05|5142.05|5142.05|5142.02|5142.02|0
1622733640000|2021-06-03 15:20:40|5142.34|5142.34|5142.34|5142.34|5142.34|5142.34|5142.34|5142.34|0
1622733650000|2021-06-03 15:20:50|5141.47|5141.47|5141.52|5141.52|5141.76|5141.76|5141.18|5141.18|0
1622733660000|2021-06-03 15:21:00|5141.81|5141.81|5142.21|5142.21|5142.23|5142.23|5141.53|5141.53|0
1622733670000|2021-06-03 15:21:10|5142.23|5142.23|5142.78|5142.78|5142.78|5142.78|5141.96|5141.96|0
1622733680000|2021-06-03 15:21:20|5142.49|5142.49|5141.96|5141.96|5142.49|5142.49|5141.95|5141.95|0
1622733690000|2021-06-03 15:21:30|5141.98|5141.98|5142.02|5142.02|5142.02|5142.02|5141.94|5141.94|0
1622733700000|2021-06-03 15:21:40|5142.05|5142.05|5141.53|5141.53|5142.05|5142.05|5141.53|5141.53|0
1622733710000|2021-06-03 15:21:50|5141.51|5141.51|5140.79|5140.79|5141.51|5141.51|5140.79|5140.79|0
1622733720000|2021-06-03 15:22:00|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|5141.01|0
1622733730000|2021-06-03 15:22:10|5140.53|5140.53|5141.81|5141.81|5141.81|5141.81|5140.49|5140.49|0
1622733740000|2021-06-03 15:22:20|5141.79|5141.79|5142.55|5142.55|5142.55|5142.55|5141.79|5141.79|0
1622733750000|2021-06-03 15:22:30|5142.31|5142.31|5142.03|5142.03|5142.31|5142.31|5142.03|5142.03|0
1622733760000|2021-06-03 15:22:40|5141.74|5141.74|5141.74|5141.74|5141.74|5141.74|5141.74|5141.74|0
1622733770000|2021-06-03 15:22:50|5141.52|5141.52|5139.79|5139.79|5141.52|5141.52|5139.79|5139.79|0
1622733780000|2021-06-03 15:23:00|5139.5|5139.5|5139.79|5139.79|5139.79|5139.79|5139.5|5139.5|0
1622733790000|2021-06-03 15:23:10|5140.37|5140.37|5140.61|5140.61|5140.61|5140.61|5140.37|5140.37|0
1622733800000|2021-06-03 15:23:20|5141.12|5141.12|5141.93|5141.93|5141.93|5141.93|5141.12|5141.12|0
1622733810000|2021-06-03 15:23:30|5142.15|5142.15|5143.13|5143.13|5143.13|5143.13|5142.15|5142.15|0
1622733820000|2021-06-03 15:23:40|5143.15|5143.15|5143.1|5143.1|5143.15|5143.15|5143.01|5143.01|0
1622733830000|2021-06-03 15:23:50|5143.39|5143.39|5143.35|5143.35|5143.39|5143.39|5143.1|5143.1|0
1622733840000|2021-06-03 15:24:00|5143.63|5143.63|5144.41|5144.41|5144.41|5144.41|5143.63|5143.63|0
1622733850000|2021-06-03 15:24:10|5144.65|5144.65|5144.12|5144.12|5144.65|5144.65|5144.12|5144.12|0
1622733860000|2021-06-03 15:24:20|5144.34|5144.34|5144.32|5144.32|5144.34|5144.34|5144.32|5144.32|0
1622733870000|2021-06-03 15:24:30|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|5144.1|0
1622733880000|2021-06-03 15:24:40|5143.82|5143.82|5143.78|5143.78|5143.82|5143.82|5143.78|5143.78|0
1622733890000|2021-06-03 15:24:50|5143.49|5143.49|5143.5|5143.5|5143.78|5143.78|5143.49|5143.49|0
1622733900000|2021-06-03 15:25:00|5142.92|5142.92|5142.92|5142.92|5143.21|5143.21|5142.63|5142.63|0
1622733910000|2021-06-03 15:25:10|5142.49|5142.49|5142.76|5142.76|5143.34|5143.34|5142.49|5142.49|0
1622733920000|2021-06-03 15:25:20|5142.98|5142.98|5143.05|5143.05|5143.05|5143.05|5142.07|5142.07|0
1622733930000|2021-06-03 15:25:30|5143.06|5143.06|5143.26|5143.26|5143.28|5143.28|5143.06|5143.06|0
1622733940000|2021-06-03 15:25:40|5143.5|5143.5|5143.83|5143.83|5143.83|5143.83|5143.5|5143.5|0
1622733950000|2021-06-03 15:25:50|5143.54|5143.54|5143.3|5143.3|5143.54|5143.54|5143.3|5143.3|0
1622733960000|2021-06-03 15:26:00|5143.09|5143.09|5142.52|5142.52|5143.09|5143.09|5142.52|5142.52|0
1622733970000|2021-06-03 15:26:10|5142.81|5142.81|5142.52|5142.52|5142.81|5142.81|5142.52|5142.52|0
1622733990000|2021-06-03 15:26:30|5142.51|5142.51|5142.55|5142.55|5142.55|5142.55|5142.51|5142.51|0
1622734000000|2021-06-03 15:26:40|5143.13|5143.13|5142.8|5142.8|5143.13|5143.13|5142.8|5142.8|0
1622734010000|2021-06-03 15:26:50|5143.08|5143.08|5142.82|5142.82|5143.1|5143.1|5142.8|5142.8|0
1622734020000|2021-06-03 15:27:00|5142.84|5142.84|5142.88|5142.88|5142.88|5142.88|5142.84|5142.84|0
1622734030000|2021-06-03 15:27:10|5142.84|5142.84|5143.13|5143.13|5143.13|5143.13|5142.84|5142.84|0
1622734040000|2021-06-03 15:27:20|5142.84|5142.84|5141.81|5141.81|5143.37|5143.37|5141.81|5141.81|0
1622734050000|2021-06-03 15:27:30|5141.59|5141.59|5140.52|5140.52|5141.59|5141.59|5140.28|5140.28|0
1622734060000|2021-06-03 15:27:40|5140.45|5140.45|5141.55|5141.55|5141.55|5141.55|5140.45|5140.45|0
1622734070000|2021-06-03 15:27:50|5141.31|5141.31|5140.73|5140.73|5141.31|5141.31|5140.73|5140.73|0
1622734080000|2021-06-03 15:28:00|5141.31|5141.31|5141.26|5141.26|5141.55|5141.55|5141.26|5141.26|0
1622734090000|2021-06-03 15:28:10|5141.55|5141.55|5141.02|5141.02|5141.55|5141.55|5141.02|5141.02|0
1622734100000|2021-06-03 15:28:20|5141.31|5141.31|5140.71|5140.71|5141.31|5141.31|5139.84|5139.84|0
1622734110000|2021-06-03 15:28:30|5140.94|5140.94|5139.96|5139.96|5141.47|5141.47|5139.67|5139.67|0
1622734120000|2021-06-03 15:28:40|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|0
1622734130000|2021-06-03 15:28:50|5140.23|5140.23|5140.23|5140.23|5140.52|5140.52|5139.65|5139.65|0
1622734140000|2021-06-03 15:29:00|5139.36|5139.36|5141.42|5141.42|5141.42|5141.42|5139.36|5139.36|0
1622734150000|2021-06-03 15:29:10|5141.43|5141.43|5144.14|5144.14|5144.43|5144.43|5141.33|5141.33|0
1622734160000|2021-06-03 15:29:20|5144.57|5144.57|5143.87|5143.87|5144.91|5144.91|5143.87|5143.87|0
1622734170000|2021-06-03 15:29:30|5143.85|5143.85|5142.62|5142.62|5143.85|5143.85|5142.26|5142.26|0
1622734180000|2021-06-03 15:29:40|5142.38|5142.38|5141.12|5141.12|5142.67|5142.67|5141.07|5141.07|0
1622734190000|2021-06-03 15:29:50|5141.94|5141.94|5143.13|5143.13|5143.13|5143.13|5141.94|5141.94|0
1622790900000|2021-06-04 07:15:00|5138.46|5138.46|5138.41|5138.41|5139.92|5139.92|5138.12|5138.12|0
1622790910000|2021-06-04 07:15:10|5137.64|5137.64|5136.12|5136.12|5137.64|5137.64|5136.1|5136.1|0
1622790920000|2021-06-04 07:15:20|5136.16|5136.16|5136.38|5136.38|5136.38|5136.38|5136.16|5136.16|0
1622790930000|2021-06-04 07:15:30|5136.14|5136.14|5135.76|5135.76|5136.14|5136.14|5134.68|5134.68|0
1622790940000|2021-06-04 07:15:40|5136.19|5136.19|5135.62|5135.62|5136.4|5136.4|5135.61|5135.61|0
1622790950000|2021-06-04 07:15:50|5136.2|5136.2|5136.2|5136.2|5136.2|5136.2|5136.2|5136.2|0
1622790960000|2021-06-04 07:16:00|5136.42|5136.42|5136.69|5136.69|5136.69|5136.69|5136.42|5136.42|0
1622790970000|2021-06-04 07:16:10|5137.85|5137.85|5139.48|5139.48|5139.48|5139.48|5137.85|5137.85|0
1622790980000|2021-06-04 07:16:20|5139.5|5139.5|5140.65|5140.65|5140.93|5140.93|5139.5|5139.5|0
1622790990000|2021-06-04 07:16:30|5140.07|5140.07|5138.42|5138.42|5140.07|5140.07|5138.42|5138.42|0
1622791000000|2021-06-04 07:16:40|5138.63|5138.63|5138.39|5138.39|5138.63|5138.63|5138.39|5138.39|0
1622791010000|2021-06-04 07:16:50|5138.36|5138.36|5139.92|5139.92|5139.92|5139.92|5138.36|5138.36|0
1622791020000|2021-06-04 07:17:00|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|5139.94|0
1622791030000|2021-06-04 07:17:10|5139.37|5139.37|5139.37|5139.37|5139.37|5139.37|5139.37|5139.37|0
1622791040000|2021-06-04 07:17:20|5138.89|5138.89|5138.46|5138.46|5138.89|5138.89|5138.46|5138.46|0
1622791050000|2021-06-04 07:17:30|5137.74|5137.74|5138.76|5138.76|5138.76|5138.76|5137.74|5137.74|0
1622791060000|2021-06-04 07:17:40|5139.05|5139.05|5138.74|5138.74|5139.05|5139.05|5138.74|5138.74|0
1622791070000|2021-06-04 07:17:50|5138.76|5138.76|5138.47|5138.47|5138.76|5138.76|5138.47|5138.47|0
1622791080000|2021-06-04 07:18:00|5138.24|5138.24|5138.04|5138.04|5138.25|5138.25|5138.04|5138.04|0
1622791090000|2021-06-04 07:18:10|5137.75|5137.75|5134.29|5134.29|5137.75|5137.75|5134|5134|0
1622791100000|2021-06-04 07:18:20|5134.53|5134.53|5135.17|5135.17|5135.17|5135.17|5134.53|5134.53|0
1622791110000|2021-06-04 07:18:30|5135.46|5135.46|5135.5|5135.5|5135.5|5135.5|5135.46|5135.46|0
1622791120000|2021-06-04 07:18:40|5134.35|5134.35|5134.61|5134.61|5134.64|5134.64|5134.35|5134.35|0
1622791130000|2021-06-04 07:18:50|5134.13|5134.13|5134.58|5134.58|5134.59|5134.59|5134.11|5134.11|0
1622791140000|2021-06-04 07:19:00|5134.59|5134.59|5134.51|5134.51|5135.96|5135.96|5134.51|5134.51|0
1622791150000|2021-06-04 07:19:10|5135.38|5135.38|5135.36|5135.36|5135.38|5135.38|5135.36|5135.36|0
1622791160000|2021-06-04 07:19:20|5135.08|5135.08|5134.96|5134.96|5135.08|5135.08|5134.86|5134.86|0
1622791170000|2021-06-04 07:19:30|5135|5135|5135|5135|5135|5135|5135|5135|0
1622791180000|2021-06-04 07:19:40|5135.07|5135.07|5135.07|5135.07|5135.07|5135.07|5135.07|5135.07|0
1622791190000|2021-06-04 07:19:50|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|5134.86|0
1622791200000|2021-06-04 07:20:00|5134.78|5134.78|5132.44|5132.44|5134.78|5134.78|5131.62|5131.62|0
1622791210000|2021-06-04 07:20:10|5132.68|5132.68|5132.25|5132.25|5132.68|5132.68|5132.25|5132.25|0
1622791220000|2021-06-04 07:20:20|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|5132.49|0
1622791230000|2021-06-04 07:20:30|5132.78|5132.78|5133.07|5133.07|5133.36|5133.36|5132.78|5132.78|0
1622791260000|2021-06-04 07:21:00|5132.35|5132.35|5132.35|5132.35|5132.35|5132.35|5132.35|5132.35|0
1622791270000|2021-06-04 07:21:10|5132.13|5132.13|5132.13|5132.13|5132.37|5132.37|5132.13|5132.13|0
1622791290000|2021-06-04 07:21:30|5130.98|5130.98|5130.12|5130.12|5130.98|5130.98|5129.83|5129.83|0
1622791300000|2021-06-04 07:21:40|5129.83|5129.83|5129.54|5129.54|5129.83|5129.83|5129.54|5129.54|0
1622791310000|2021-06-04 07:21:50|5130.41|5130.41|5130.12|5130.12|5130.41|5130.41|5130.12|5130.12|0
1622791320000|2021-06-04 07:22:00|5129.83|5129.83|5126.52|5126.52|5129.83|5129.83|5126.52|5126.52|0
1622791340000|2021-06-04 07:22:20|5126.3|5126.3|5126.1|5126.1|5126.32|5126.32|5126.1|5126.1|0
1622791350000|2021-06-04 07:22:30|5126.68|5126.68|5125.89|5125.89|5126.68|5126.68|5125.89|5125.89|0
1622791370000|2021-06-04 07:22:50|5126.61|5126.61|5127.91|5127.91|5128.2|5128.2|5126.61|5126.61|0
1622791380000|2021-06-04 07:23:00|5128.49|5128.49|5128.75|5128.75|5128.75|5128.75|5128.49|5128.49|0
1622791390000|2021-06-04 07:23:10|5128.64|5128.64|5129.6|5129.6|5129.6|5129.6|5128.64|5128.64|0
1622791400000|2021-06-04 07:23:20|5128.4|5128.4|5127.54|5127.54|5128.4|5128.4|5127.54|5127.54|0
1622791410000|2021-06-04 07:23:30|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|5126.67|0
1622791420000|2021-06-04 07:23:40|5126.45|5126.45|5126.24|5126.24|5126.45|5126.45|5126.24|5126.24|0
1622791430000|2021-06-04 07:23:50|5125.76|5125.76|5124.65|5124.65|5125.76|5125.76|5124.37|5124.37|0
1622791440000|2021-06-04 07:24:00|5124.44|5124.44|5123.96|5123.96|5124.44|5124.44|5123.96|5123.96|0
1622791450000|2021-06-04 07:24:10|5124.18|5124.18|5125.05|5125.05|5125.05|5125.05|5124.18|5124.18|0
1622791470000|2021-06-04 07:24:30|5124.83|5124.83|5124.8|5124.8|5124.83|5124.83|5124.8|5124.8|0
1622791490000|2021-06-04 07:24:50|5127.51|5127.51|5127.8|5127.8|5127.8|5127.8|5127.51|5127.51|0
1622791500000|2021-06-04 07:25:00|5128.09|5128.09|5128.38|5128.38|5128.38|5128.38|5128.09|5128.09|0
1622791510000|2021-06-04 07:25:10|5127.51|5127.51|5128.81|5128.81|5128.81|5128.81|5127.51|5127.51|0
1622791520000|2021-06-04 07:25:20|5128.33|5128.33|5126.46|5126.46|5128.41|5128.41|5126.46|5126.46|0
1622791530000|2021-06-04 07:25:30|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|0
1622791560000|2021-06-04 07:26:00|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|0
1622791580000|2021-06-04 07:26:20|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|0
1622791590000|2021-06-04 07:26:30|5127.52|5127.52|5126.94|5126.94|5127.52|5127.52|5126.94|5126.94|0
1622791600000|2021-06-04 07:26:40|5126.65|5126.65|5125.81|5125.81|5126.65|5126.65|5125.55|5125.55|0
1622791620000|2021-06-04 07:27:00|5126.1|5126.1|5127.3|5127.3|5127.3|5127.3|5126.1|5126.1|0
1622791630000|2021-06-04 07:27:10|5127.51|5127.51|5127.27|5127.27|5127.51|5127.51|5127.27|5127.27|0
1622791640000|2021-06-04 07:27:20|5127.56|5127.56|5127.56|5127.56|5127.56|5127.56|5127.56|5127.56|0
1622791650000|2021-06-04 07:27:30|5127.85|5127.85|5127.85|5127.85|5127.85|5127.85|5127.85|5127.85|0
1622791660000|2021-06-04 07:27:40|5128.09|5128.09|5127.51|5127.51|5128.09|5128.09|5127.51|5127.51|0
1622791670000|2021-06-04 07:27:50|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|0
1622791680000|2021-06-04 07:28:00|5127.25|5127.25|5128.06|5128.06|5128.06|5128.06|5127.15|5127.15|0
1622791690000|2021-06-04 07:28:10|5127.85|5127.85|5128.83|5128.83|5128.83|5128.83|5127.39|5127.39|0
1622791700000|2021-06-04 07:28:20|5129.12|5129.12|5128.83|5128.83|5129.33|5129.33|5128.75|5128.75|0
1622791720000|2021-06-04 07:28:40|5128.59|5128.59|5128.59|5128.59|5128.59|5128.59|5128.59|5128.59|0
1622791730000|2021-06-04 07:28:50|5129.31|5129.31|5130.42|5130.42|5130.76|5130.76|5129.31|5129.31|0
1622791740000|2021-06-04 07:29:00|5130.4|5130.4|5131.74|5131.74|5131.74|5131.74|5130.16|5130.16|0
1622791760000|2021-06-04 07:29:20|5131.77|5131.77|5131.77|5131.77|5131.77|5131.77|5131.53|5131.53|0
1622791770000|2021-06-04 07:29:30|5131.48|5131.48|5131|5131|5131.48|5131.48|5131|5131|0
1622791780000|2021-06-04 07:29:40|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|5130.94|0
1622791790000|2021-06-04 07:29:50|5130.9|5130.9|5130.64|5130.64|5130.9|5130.9|5130.61|5130.61|0
1622791800000|2021-06-04 07:30:00|5130.92|5130.92|5129.34|5129.34|5130.92|5130.92|5129.34|5129.34|0
1622791810000|2021-06-04 07:30:10|5129.92|5129.92|5129.92|5129.92|5129.92|5129.92|5129.92|5129.92|0
1622791820000|2021-06-04 07:30:20|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|5130.15|0
1622791830000|2021-06-04 07:30:30|5130.37|5130.37|5130.61|5130.61|5130.61|5130.61|5130.37|5130.37|0
1622791840000|2021-06-04 07:30:40|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|5131.35|0
1622791850000|2021-06-04 07:30:50|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|5131.06|0
1622791870000|2021-06-04 07:31:10|5131.93|5131.93|5133.27|5133.27|5133.27|5133.27|5131.93|5131.93|0
1622791880000|2021-06-04 07:31:20|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|5133.75|0
1622791890000|2021-06-04 07:31:30|5133.03|5133.03|5133|5133|5133.03|5133.03|5133|5133|0
1622791900000|2021-06-04 07:31:40|5133.22|5133.22|5133.91|5133.91|5133.91|5133.91|5133.22|5133.22|0
1622791910000|2021-06-04 07:31:50|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|5134.2|0
1622791920000|2021-06-04 07:32:00|5134.14|5134.14|5136.78|5136.78|5136.78|5136.78|5134.14|5134.14|0
1622791930000|2021-06-04 07:32:10|5136.8|5136.8|5137.09|5137.09|5137.09|5137.09|5136.8|5136.8|0
1622791950000|2021-06-04 07:32:30|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|5137.38|0
1622791960000|2021-06-04 07:32:40|5138.24|5138.24|5139.3|5139.3|5139.32|5139.32|5138.24|5138.24|0
1622791970000|2021-06-04 07:32:50|5140.49|5140.49|5140.54|5140.54|5140.54|5140.54|5140.49|5140.49|0
1622791980000|2021-06-04 07:33:00|5140.46|5140.46|5139.57|5139.57|5140.46|5140.46|5139.5|5139.5|0
1622792000000|2021-06-04 07:33:20|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|5140.14|0
1622792020000|2021-06-04 07:33:40|5139.16|5139.16|5138.92|5138.92|5139.16|5139.16|5138.92|5138.92|0
1622792040000|2021-06-04 07:34:00|5138.06|5138.06|5138.08|5138.08|5138.3|5138.3|5138.06|5138.06|0
1622792050000|2021-06-04 07:34:10|5137.86|5137.86|5137.1|5137.1|5137.86|5137.86|5137.1|5137.1|0
1622792060000|2021-06-04 07:34:20|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|5136.88|0
1622792070000|2021-06-04 07:34:30|5136.9|5136.9|5137.23|5137.23|5137.23|5137.23|5136.9|5136.9|0
1622792080000|2021-06-04 07:34:40|5136.94|5136.94|5137.52|5137.52|5137.52|5137.52|5136.94|5136.94|0
1622792100000|2021-06-04 07:35:00|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|5137.74|0
1622792110000|2021-06-04 07:35:10|5137.75|5137.75|5137.75|5137.75|5137.75|5137.75|5137.75|5137.75|0
1622792120000|2021-06-04 07:35:20|5138.61|5138.61|5137.75|5137.75|5138.61|5138.61|5137.75|5137.75|0
1622792140000|2021-06-04 07:35:40|5137.46|5137.46|5136.76|5136.76|5137.46|5137.46|5136.76|5136.76|0
1622792150000|2021-06-04 07:35:50|5136.85|5136.85|5135.69|5135.69|5136.85|5136.85|5135.69|5135.69|0
1622792160000|2021-06-04 07:36:00|5135.47|5135.47|5136.28|5136.28|5136.59|5136.59|5135.14|5135.14|0
1622792200000|2021-06-04 07:36:40|5136.57|5136.57|5136.5|5136.5|5136.79|5136.79|5136.5|5136.5|0
1622792220000|2021-06-04 07:37:00|5136.26|5136.26|5134.82|5134.82|5136.26|5136.26|5134.82|5134.82|0
1622792250000|2021-06-04 07:37:30|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|5135.39|0
1622792270000|2021-06-04 07:37:50|5134.96|5134.96|5135|5135|5135|5135|5134.96|5134.96|0
1622792290000|2021-06-04 07:38:10|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|0
1622792310000|2021-06-04 07:38:30|5135.05|5135.05|5134.76|5134.76|5135.05|5135.05|5134.76|5134.76|0
1622792330000|2021-06-04 07:38:50|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|5134.98|0
1622792340000|2021-06-04 07:39:00|5134.74|5134.74|5133.74|5133.74|5134.74|5134.74|5133.74|5133.74|0
1622792370000|2021-06-04 07:39:30|5133.95|5133.95|5134.43|5134.43|5134.43|5134.43|5133.95|5133.95|0
1622792380000|2021-06-04 07:39:40|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|5134.89|0
1622792410000|2021-06-04 07:40:10|5135.1|5135.1|5134.22|5134.22|5135.1|5135.1|5134.22|5134.22|0
1622792430000|2021-06-04 07:40:30|5133.64|5133.64|5133.4|5133.4|5133.64|5133.64|5132.58|5132.58|0
1622792440000|2021-06-04 07:40:40|5133.62|5133.62|5134.41|5134.41|5134.65|5134.65|5133.62|5133.62|0
1622792460000|2021-06-04 07:41:00|5134.12|5134.12|5133.47|5133.47|5134.12|5134.12|5133.45|5133.45|0
1622792470000|2021-06-04 07:41:10|5132.78|5132.78|5132.78|5132.78|5132.78|5132.78|5132.78|5132.78|0
1622792510000|2021-06-04 07:41:50|5133.43|5133.43|5133.21|5133.21|5133.43|5133.43|5133.21|5133.21|0
1622792520000|2021-06-04 07:42:00|5134.08|5134.08|5135.75|5135.75|5135.75|5135.75|5134.08|5134.08|0
1622792530000|2021-06-04 07:42:10|5136.04|5136.04|5136.58|5136.58|5136.58|5136.58|5136.04|5136.04|0
1622792540000|2021-06-04 07:42:20|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|5137.16|0
1622792560000|2021-06-04 07:42:40|5137.25|5137.25|5137.83|5137.83|5137.83|5137.83|5137.25|5137.25|0
1622792570000|2021-06-04 07:42:50|5137.84|5137.84|5137.84|5137.84|5137.84|5137.84|5137.84|5137.84|0
1622792580000|2021-06-04 07:43:00|5138.27|5138.27|5137.69|5137.69|5138.27|5138.27|5137.45|5137.45|0
1622792590000|2021-06-04 07:43:10|5137.91|5137.91|5137.91|5137.91|5137.91|5137.91|5137.91|5137.91|0
1622792620000|2021-06-04 07:43:40|5137.69|5137.69|5137.63|5137.63|5137.69|5137.69|5137.63|5137.63|0
1622792630000|2021-06-04 07:43:50|5137.15|5137.15|5135.59|5135.59|5137.15|5137.15|5135.59|5135.59|0
1622792640000|2021-06-04 07:44:00|5135.55|5135.55|5135.63|5135.63|5135.63|5135.63|5135.54|5135.54|0
1622792650000|2021-06-04 07:44:10|5134.27|5134.27|5134.38|5134.38|5134.38|5134.38|5133.69|5133.69|0
1622792660000|2021-06-04 07:44:20|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|0
1622792680000|2021-06-04 07:44:40|5133.64|5133.64|5133.4|5133.4|5133.64|5133.64|5133.4|5133.4|0
1622792690000|2021-06-04 07:44:50|5133.69|5133.69|5133.93|5133.93|5133.93|5133.93|5133.69|5133.69|0
1622792700000|2021-06-04 07:45:00|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|5134.14|0
1622792710000|2021-06-04 07:45:10|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|0
1622792720000|2021-06-04 07:45:20|5133.88|5133.88|5134.34|5134.34|5134.34|5134.34|5133.88|5133.88|0
1622792730000|2021-06-04 07:45:30|5134.12|5134.12|5134.41|5134.41|5134.41|5134.41|5134.12|5134.12|0
1622792750000|2021-06-04 07:45:50|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|0
1622792760000|2021-06-04 07:46:00|5134.15|5134.15|5135.59|5135.59|5135.82|5135.82|5134.15|5134.15|0
1622792770000|2021-06-04 07:46:10|5135.87|5135.87|5136.81|5136.81|5136.81|5136.81|5135.87|5135.87|0
1622792780000|2021-06-04 07:46:20|5136.59|5136.59|5136.81|5136.81|5136.81|5136.81|5136.35|5136.35|0
1622792800000|2021-06-04 07:46:40|5136.85|5136.85|5137.76|5137.76|5138|5138|5136.85|5136.85|0
1622792810000|2021-06-04 07:46:50|5137.52|5137.52|5137.28|5137.28|5137.52|5137.52|5137.28|5137.28|0
1622792820000|2021-06-04 07:47:00|5137.52|5137.52|5137.52|5137.52|5137.52|5137.52|5137.52|5137.52|0
1622792830000|2021-06-04 07:47:10|5136.85|5136.85|5136.37|5136.37|5136.85|5136.85|5136.37|5136.37|0
1622792860000|2021-06-04 07:47:40|5136.13|5136.13|5135.91|5135.91|5136.13|5136.13|5135.91|5135.91|0
1622792870000|2021-06-04 07:47:50|5135.7|5135.7|5135.91|5135.91|5135.91|5135.91|5135.7|5135.7|0
1622792880000|2021-06-04 07:48:00|5136.15|5136.15|5135.7|5135.7|5136.15|5136.15|5135.7|5135.7|0
1622792900000|2021-06-04 07:48:20|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|5135.99|0
1622792910000|2021-06-04 07:48:30|5135.77|5135.77|5135.32|5135.32|5135.77|5135.77|5135.32|5135.32|0
1622792920000|2021-06-04 07:48:40|5135.1|5135.1|5134.33|5134.33|5135.1|5135.1|5134.04|5134.04|0
1622792930000|2021-06-04 07:48:50|5134.04|5134.04|5134.33|5134.33|5134.33|5134.33|5134.04|5134.04|0
1622792940000|2021-06-04 07:49:00|5133.62|5133.62|5132.35|5132.35|5133.62|5133.62|5132.13|5132.13|0
1622792990000|2021-06-04 07:49:50|5132.93|5132.93|5133.32|5133.32|5133.38|5133.38|5132.93|5132.93|0
1622793000000|2021-06-04 07:50:00|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|0
1622793020000|2021-06-04 07:50:20|5132.51|5132.51|5132.49|5132.49|5132.51|5132.51|5132.49|5132.49|0
1622793030000|2021-06-04 07:50:30|5132.01|5132.01|5132.03|5132.03|5132.03|5132.03|5132.01|5132.01|0
1622793070000|2021-06-04 07:51:10|5132.61|5132.61|5133.3|5133.3|5133.3|5133.3|5132.61|5132.61|0
1622793080000|2021-06-04 07:51:20|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|0
1622793090000|2021-06-04 07:51:30|5134.21|5134.21|5135.46|5135.46|5135.53|5135.53|5134.21|5134.21|0
1622793100000|2021-06-04 07:51:40|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|5135.24|0
1622793110000|2021-06-04 07:51:50|5135.03|5135.03|5134.79|5134.79|5135.03|5135.03|5134.79|5134.79|0
1622793120000|2021-06-04 07:52:00|5134.57|5134.57|5131.93|5131.93|5134.57|5134.57|5131.93|5131.93|0
1622793130000|2021-06-04 07:52:10|5130.85|5130.85|5129.22|5129.22|5130.85|5130.85|5129.22|5129.22|0
1622793140000|2021-06-04 07:52:20|5129.51|5129.51|5129.51|5129.51|5129.51|5129.51|5129.51|5129.51|0
1622793150000|2021-06-04 07:52:30|5128.93|5128.93|5128.6|5128.6|5128.93|5128.93|5128.02|5128.02|0
1622793160000|2021-06-04 07:52:40|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|0
1622793170000|2021-06-04 07:52:50|5129.42|5129.42|5130.01|5130.01|5130.01|5130.01|5129.34|5129.34|0
1622793180000|2021-06-04 07:53:00|5129.96|5129.96|5132.4|5132.4|5132.45|5132.45|5129.96|5129.96|0
1622793190000|2021-06-04 07:53:10|5132.36|5132.36|5131.6|5131.6|5132.36|5132.36|5131.32|5131.32|0
1622793200000|2021-06-04 07:53:20|5131.58|5131.58|5129.83|5129.83|5131.58|5131.58|5129.83|5129.83|0
1622793210000|2021-06-04 07:53:30|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|5129.54|0
1622793220000|2021-06-04 07:53:40|5128.46|5128.46|5127.45|5127.45|5128.46|5128.46|5127.45|5127.45|0
1622793230000|2021-06-04 07:53:50|5127.21|5127.21|5126.4|5126.4|5127.21|5127.21|5126.4|5126.4|0
1622793240000|2021-06-04 07:54:00|5126.98|5126.98|5127.45|5127.45|5127.45|5127.45|5126.4|5126.4|0
1622793250000|2021-06-04 07:54:10|5127.24|5127.24|5127.73|5127.73|5128.02|5128.02|5127.24|5127.24|0
1622793260000|2021-06-04 07:54:20|5128.3|5128.3|5127.15|5127.15|5128.3|5128.3|5127.15|5127.15|0
1622793270000|2021-06-04 07:54:30|5126.86|5126.86|5126.59|5126.59|5126.88|5126.88|5126.59|5126.59|0
1622793300000|2021-06-04 07:55:00|5126.88|5126.88|5127.89|5127.89|5127.89|5127.89|5126.88|5126.88|0
1622793310000|2021-06-04 07:55:10|5128.61|5128.61|5128.61|5128.61|5128.9|5128.9|5128.61|5128.61|0
1622793320000|2021-06-04 07:55:20|5128.9|5128.9|5128.9|5128.9|5128.9|5128.9|5128.9|5128.9|0
1622793330000|2021-06-04 07:55:30|5129.19|5129.19|5129.19|5129.19|5129.19|5129.19|5129.19|5129.19|0
1622793340000|2021-06-04 07:55:40|5129.48|5129.48|5129.52|5129.52|5129.52|5129.52|5129.48|5129.48|0
1622793350000|2021-06-04 07:55:50|5130.81|5130.81|5130.45|5130.45|5131.32|5131.32|5130.23|5130.23|0
1622793410000|2021-06-04 07:56:50|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|5131.32|0
1622793420000|2021-06-04 07:57:00|5130.74|5130.74|5130.7|5130.7|5130.74|5130.74|5130.41|5130.41|0
1622793440000|2021-06-04 07:57:20|5130.74|5130.74|5130.49|5130.49|5130.74|5130.74|5130.49|5130.49|0
1622793460000|2021-06-04 07:57:40|5131.07|5131.07|5130.3|5130.3|5131.07|5131.07|5130.3|5130.3|0
1622793480000|2021-06-04 07:58:00|5130.58|5130.58|5130.32|5130.32|5130.58|5130.58|5130.32|5130.32|0
1622793490000|2021-06-04 07:58:10|5130.31|5130.31|5130.31|5130.31|5130.31|5130.31|5130.31|5130.31|0
1622793510000|2021-06-04 07:58:30|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|5129.83|0
1622793530000|2021-06-04 07:58:50|5129.4|5129.4|5129.16|5129.16|5129.4|5129.4|5129.16|5129.16|0
1622793540000|2021-06-04 07:59:00|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|5129.4|0
1622793550000|2021-06-04 07:59:10|5129.68|5129.68|5129.47|5129.47|5129.68|5129.68|5129.47|5129.47|0
1622793560000|2021-06-04 07:59:20|5128.6|5128.6|5127.65|5127.65|5128.6|5128.6|5127.65|5127.65|0
1622793570000|2021-06-04 07:59:30|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|5127.43|0
1622793590000|2021-06-04 07:59:50|5127.45|5127.45|5127.47|5127.47|5127.47|5127.47|5127.45|5127.45|0
1622793600000|2021-06-04 08:00:00|5128.05|5128.05|5129.63|5129.63|5129.63|5129.63|5128.05|5128.05|0
1622793610000|2021-06-04 08:00:10|5129.05|5129.05|5128.76|5128.76|5129.05|5129.05|5128.76|5128.76|0
1622793620000|2021-06-04 08:00:20|5128.47|5128.47|5127.76|5127.76|5128.47|5128.47|5127.76|5127.76|0
1622793630000|2021-06-04 08:00:30|5127.74|5127.74|5128.05|5128.05|5128.05|5128.05|5127.74|5127.74|0
1622793640000|2021-06-04 08:00:40|5128.48|5128.48|5127.9|5127.9|5128.48|5128.48|5127.9|5127.9|0
1622793660000|2021-06-04 08:01:00|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|5128.19|0
1622793670000|2021-06-04 08:01:10|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|5128.91|0
1622793680000|2021-06-04 08:01:20|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|5128.92|0
1622793700000|2021-06-04 08:01:40|5128.35|5128.35|5126.55|5126.55|5128.35|5128.35|5126.55|5126.55|0
1622793710000|2021-06-04 08:01:50|5126.79|5126.79|5126.79|5126.79|5126.79|5126.79|5126.79|5126.79|0
1622793720000|2021-06-04 08:02:00|5126.57|5126.57|5127.55|5127.55|5127.55|5127.55|5126.57|5126.57|0
1622793730000|2021-06-04 08:02:10|5127.07|5127.07|5127.1|5127.1|5127.1|5127.1|5127.07|5127.07|0
1622793740000|2021-06-04 08:02:20|5127.31|5127.31|5127.31|5127.31|5127.31|5127.31|5127.31|5127.31|0
1622793760000|2021-06-04 08:02:40|5127.55|5127.55|5128.09|5128.09|5128.09|5128.09|5127.55|5127.55|0
1622793770000|2021-06-04 08:02:50|5128.38|5128.38|5130.08|5130.08|5130.85|5130.85|5127.8|5127.8|0
1622793780000|2021-06-04 08:03:00|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|5130.1|0
1622793790000|2021-06-04 08:03:10|5129.67|5129.67|5130.25|5130.25|5130.25|5130.25|5129.67|5129.67|0
1622793800000|2021-06-04 08:03:20|5130.54|5130.54|5130.97|5130.97|5130.97|5130.97|5130.54|5130.54|0
1622793810000|2021-06-04 08:03:30|5131.18|5131.18|5131.37|5131.37|5131.42|5131.42|5131.18|5131.18|0
1622793820000|2021-06-04 08:03:40|5131.33|5131.33|5130.94|5130.94|5131.37|5131.37|5130.94|5130.94|0
1622793830000|2021-06-04 08:03:50|5131.18|5131.18|5130.41|5130.41|5131.18|5131.18|5130.41|5130.41|0
1622793840000|2021-06-04 08:04:00|5130.12|5130.12|5128.52|5128.52|5130.12|5130.12|5128.52|5128.52|0
1622793850000|2021-06-04 08:04:10|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|5128.5|0
1622793860000|2021-06-04 08:04:20|5127.93|5127.93|5128.5|5128.5|5128.5|5128.5|5127.93|5127.93|0
1622793870000|2021-06-04 08:04:30|5129.08|5129.08|5129.08|5129.08|5129.08|5129.08|5129.08|5129.08|0
1622793890000|2021-06-04 08:04:50|5129.32|5129.32|5130.04|5130.04|5130.04|5130.04|5129.32|5129.32|0
1622793920000|2021-06-04 08:05:20|5130.08|5130.08|5130.09|5130.09|5130.09|5130.09|5130.08|5130.08|0
1622793930000|2021-06-04 08:05:30|5130.38|5130.38|5131.06|5131.06|5131.1|5131.1|5130.38|5130.38|0
1622793940000|2021-06-04 08:05:40|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|5131.1|0
1622793950000|2021-06-04 08:05:50|5130.88|5130.88|5130.89|5130.89|5130.89|5130.89|5130.88|5130.88|0
1622793960000|2021-06-04 08:06:00|5131.11|5131.11|5131.11|5131.11|5131.4|5131.4|5131.11|5131.11|0
1622793970000|2021-06-04 08:06:10|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|5131.83|0
1622793980000|2021-06-04 08:06:20|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|5132.4|0
1622793990000|2021-06-04 08:06:30|5133.77|5133.77|5134.35|5134.35|5134.35|5134.35|5133.77|5133.77|0
1622794000000|2021-06-04 08:06:40|5134.64|5134.64|5134.64|5134.64|5134.64|5134.64|5134.64|5134.64|0
1622794010000|2021-06-04 08:06:50|5134.62|5134.62|5134.64|5134.64|5134.64|5134.64|5134.35|5134.35|0
1622794020000|2021-06-04 08:07:00|5135.21|5135.21|5137.39|5137.39|5137.39|5137.39|5135.21|5135.21|0
1622794040000|2021-06-04 08:07:20|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|5137.41|0
1622794050000|2021-06-04 08:07:30|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|5136.83|0
1622794060000|2021-06-04 08:07:40|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|5136.79|0
1622794070000|2021-06-04 08:07:50|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|5136.51|0
1622794080000|2021-06-04 08:08:00|5136.03|5136.03|5136.2|5136.2|5136.2|5136.2|5135.99|5135.99|0
1622794100000|2021-06-04 08:08:20|5136.44|5136.44|5136.47|5136.47|5136.47|5136.47|5136.23|5136.23|0
1622794110000|2021-06-04 08:08:30|5136.42|5136.42|5136.42|5136.42|5136.42|5136.42|5136.42|5136.42|0
1622794120000|2021-06-04 08:08:40|5136.14|5136.14|5135.94|5135.94|5136.21|5136.21|5135.94|5135.94|0
1622794130000|2021-06-04 08:08:50|5135.46|5135.46|5135.03|5135.03|5135.46|5135.46|5135.03|5135.03|0
1622794150000|2021-06-04 08:09:10|5134.99|5134.99|5134.69|5134.69|5134.99|5134.99|5134.69|5134.69|0
1622794160000|2021-06-04 08:09:20|5134.98|5134.98|5134.96|5134.96|5134.98|5134.98|5134.96|5134.96|0
1622794190000|2021-06-04 08:09:50|5133.93|5133.93|5133.96|5133.96|5133.96|5133.96|5133.93|5133.93|0
1622794210000|2021-06-04 08:10:10|5133.93|5133.93|5134.14|5134.14|5134.14|5134.14|5133.93|5133.93|0
1622794220000|2021-06-04 08:10:20|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|5134.6|0
1622794240000|2021-06-04 08:10:40|5134.38|5134.38|5133.76|5133.76|5134.38|5134.38|5133.76|5133.76|0
1622794250000|2021-06-04 08:10:50|5133.74|5133.74|5133.74|5133.74|5133.74|5133.74|5133.74|5133.74|0
1622794260000|2021-06-04 08:11:00|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|5134.03|0
1622794280000|2021-06-04 08:11:20|5133.55|5133.55|5133.48|5133.48|5133.55|5133.55|5133.48|5133.48|0
1622794300000|2021-06-04 08:11:40|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|5132.83|0
1622794310000|2021-06-04 08:11:50|5132.54|5132.54|5133.78|5133.78|5133.78|5133.78|5132.54|5132.54|0
1622794320000|2021-06-04 08:12:00|5133.08|5133.08|5133.32|5133.32|5133.32|5133.32|5132.63|5132.63|0
1622794330000|2021-06-04 08:12:10|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|5132.74|0
1622794350000|2021-06-04 08:12:30|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|5132.17|0
1622794370000|2021-06-04 08:12:50|5133.03|5133.03|5133.07|5133.07|5133.07|5133.07|5133.03|5133.03|0
1622794380000|2021-06-04 08:13:00|5132.62|5132.62|5132.4|5132.4|5132.64|5132.64|5132.4|5132.4|0
1622794390000|2021-06-04 08:13:10|5132.34|5132.34|5131.86|5131.86|5132.34|5132.34|5131.86|5131.86|0
1622794420000|2021-06-04 08:13:40|5131|5131|5131|5131|5131|5131|5131|5131|0
1622794430000|2021-06-04 08:13:50|5131.29|5131.29|5130.57|5130.57|5131.29|5131.29|5130.57|5130.57|0
1622794440000|2021-06-04 08:14:00|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|0
1622794460000|2021-06-04 08:14:20|5130.85|5130.85|5130.94|5130.94|5130.96|5130.96|5130.85|5130.85|0
1622794480000|2021-06-04 08:14:40|5131.73|5131.73|5132.21|5132.21|5132.21|5132.21|5131.73|5131.73|0
1622794510000|2021-06-04 08:15:10|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|5132.64|0
1622794520000|2021-06-04 08:15:20|5132.71|5132.71|5132.86|5132.86|5132.86|5132.86|5132.71|5132.71|0
1622794530000|2021-06-04 08:15:30|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|5132.84|0
1622794550000|2021-06-04 08:15:50|5133.27|5133.27|5133.72|5133.72|5133.74|5133.74|5133.27|5133.27|0
1622794560000|2021-06-04 08:16:00|5133.69|5133.69|5133.66|5133.66|5133.69|5133.69|5133.47|5133.47|0
1622794570000|2021-06-04 08:16:10|5134.31|5134.31|5134.88|5134.88|5134.88|5134.88|5134.31|5134.31|0
1622794580000|2021-06-04 08:16:20|5134.6|5134.6|5135.17|5135.17|5135.17|5135.17|5134.6|5134.6|0
1622794590000|2021-06-04 08:16:30|5135.46|5135.46|5135.68|5135.68|5135.68|5135.68|5135.46|5135.46|0
1622794600000|2021-06-04 08:16:40|5135.97|5135.97|5135.97|5135.97|5135.97|5135.97|5135.97|5135.97|0
1622794620000|2021-06-04 08:17:00|5135.75|5135.75|5135.75|5135.75|5135.75|5135.75|5135.75|5135.75|0
1622794630000|2021-06-04 08:17:10|5135.17|5135.17|5134.88|5134.88|5135.17|5135.17|5134.88|5134.88|0
1622794640000|2021-06-04 08:17:20|5134.94|5134.94|5135.12|5135.12|5135.12|5135.12|5134.88|5134.88|0
1622794650000|2021-06-04 08:17:30|5135.36|5135.36|5136.92|5136.92|5136.92|5136.92|5135.36|5135.36|0
1622794660000|2021-06-04 08:17:40|5137.57|5137.57|5137.57|5137.57|5137.57|5137.57|5137.57|5137.57|0
1622794670000|2021-06-04 08:17:50|5137.36|5137.36|5137.36|5137.36|5137.36|5137.36|5137.36|5137.36|0
1622794680000|2021-06-04 08:18:00|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|5135.44|0
1622794690000|2021-06-04 08:18:10|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|5135.43|0
1622794710000|2021-06-04 08:18:30|5135.14|5135.14|5134.61|5134.61|5135.14|5135.14|5134.61|5134.61|0
1622794720000|2021-06-04 08:18:40|5134.32|5134.32|5133.21|5133.21|5134.32|5134.32|5132.99|5132.99|0
1622794740000|2021-06-04 08:19:00|5132.73|5132.73|5132.73|5132.73|5132.73|5132.73|5132.73|5132.73|0
1622794780000|2021-06-04 08:19:40|5132.95|5132.95|5132.95|5132.95|5132.95|5132.95|5132.95|5132.95|0
1622794790000|2021-06-04 08:19:50|5132.93|5132.93|5133.22|5133.22|5133.22|5133.22|5132.93|5132.93|0
1622794810000|2021-06-04 08:20:10|5134.13|5134.13|5134.42|5134.42|5134.42|5134.42|5134.13|5134.13|0
1622794820000|2021-06-04 08:20:20|5134.13|5134.13|5134.99|5134.99|5134.99|5134.99|5134.13|5134.13|0
1622794830000|2021-06-04 08:20:30|5134.7|5134.7|5135.18|5135.18|5135.18|5135.18|5134.7|5134.7|0
1622794850000|2021-06-04 08:20:50|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|5134.96|0
1622794870000|2021-06-04 08:21:10|5134.25|5134.25|5134.82|5134.82|5134.82|5134.82|5134.25|5134.25|0
1622794890000|2021-06-04 08:21:30|5135.52|5135.52|5135.81|5135.81|5135.81|5135.81|5135.52|5135.52|0
1622794900000|2021-06-04 08:21:40|5136.24|5136.24|5137.73|5137.73|5137.97|5137.97|5136.24|5136.24|0
1622794920000|2021-06-04 08:22:00|5137.79|5137.79|5138.08|5138.08|5138.08|5138.08|5137.79|5137.79|0
1622794930000|2021-06-04 08:22:10|5138.51|5138.51|5139.81|5139.81|5139.81|5139.81|5138.51|5138.51|0
1622794940000|2021-06-04 08:22:20|5139.59|5139.59|5139.04|5139.04|5139.59|5139.59|5139.04|5139.04|0
1622794970000|2021-06-04 08:22:50|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|5139.28|0
1622794980000|2021-06-04 08:23:00|5139.34|5139.34|5139.38|5139.38|5139.38|5139.38|5139.34|5139.34|0
1622794990000|2021-06-04 08:23:10|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|5138.91|0
1622795000000|2021-06-04 08:23:20|5138.33|5138.33|5138.57|5138.57|5138.57|5138.57|5138.33|5138.33|0
1622795010000|2021-06-04 08:23:30|5138.35|5138.35|5138.41|5138.41|5138.41|5138.41|5138.35|5138.35|0
1622795040000|2021-06-04 08:24:00|5138.84|5138.84|5139.92|5139.92|5139.92|5139.92|5138.84|5138.84|0
1622795050000|2021-06-04 08:24:10|5140.19|5140.19|5139.51|5139.51|5140.19|5140.19|5139.51|5139.51|0
1622795070000|2021-06-04 08:24:30|5138.94|5138.94|5138.94|5138.94|5138.94|5138.94|5138.94|5138.94|0
1622795080000|2021-06-04 08:24:40|5138.65|5138.65|5138.36|5138.36|5138.65|5138.65|5138.36|5138.36|0
1622795100000|2021-06-04 08:25:00|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|5138.12|0
1622795110000|2021-06-04 08:25:10|5138.07|5138.07|5138.36|5138.36|5138.36|5138.36|5138.07|5138.07|0
1622795120000|2021-06-04 08:25:20|5138.58|5138.58|5138.58|5138.58|5138.58|5138.58|5138.58|5138.58|0
1622795130000|2021-06-04 08:25:30|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|5138.55|0
1622795140000|2021-06-04 08:25:40|5138.54|5138.54|5137.34|5137.34|5138.54|5138.54|5137.34|5137.34|0
1622795150000|2021-06-04 08:25:50|5137.63|5137.63|5137.63|5137.63|5137.63|5137.63|5137.63|5137.63|0
1622795170000|2021-06-04 08:26:10|5137.68|5137.68|5137.1|5137.1|5137.68|5137.68|5137.1|5137.1|0
1622795200000|2021-06-04 08:26:40|5136.89|5136.89|5136.89|5136.89|5136.89|5136.89|5136.89|5136.89|0
1622795210000|2021-06-04 08:26:50|5138.49|5138.49|5138.32|5138.32|5139.07|5139.07|5138.25|5138.25|0
1622795220000|2021-06-04 08:27:00|5137.42|5137.42|5136.32|5136.32|5137.42|5137.42|5136.32|5136.32|0
1622795230000|2021-06-04 08:27:10|5136.3|5136.3|5136.36|5136.36|5136.36|5136.36|5136.3|5136.3|0
1622795240000|2021-06-04 08:27:20|5136.34|5136.34|5136.1|5136.1|5136.34|5136.34|5136.1|5136.1|0
1622795250000|2021-06-04 08:27:30|5136.06|5136.06|5135.37|5135.37|5136.06|5136.06|5135.37|5135.37|0
1622795260000|2021-06-04 08:27:40|5135.41|5135.41|5136.9|5136.9|5136.9|5136.9|5135.41|5135.41|0
1622795290000|2021-06-04 08:28:10|5136.4|5136.4|5136.4|5136.4|5136.4|5136.4|5136.4|5136.4|0
1622795300000|2021-06-04 08:28:20|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|5136.16|0
1622795310000|2021-06-04 08:28:30|5135.87|5135.87|5135.58|5135.58|5135.87|5135.87|5135.58|5135.58|0
1622795320000|2021-06-04 08:28:40|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|5135.29|0
1622795330000|2021-06-04 08:28:50|5135|5135|5135.05|5135.05|5135.29|5135.29|5135|5135|0
1622795350000|2021-06-04 08:29:10|5135.27|5135.27|5136.51|5136.51|5136.51|5136.51|5135.27|5135.27|0
1622795370000|2021-06-04 08:29:30|5136.28|5136.28|5137.21|5137.21|5137.21|5137.21|5136.28|5136.28|0
1622795380000|2021-06-04 08:29:40|5137.5|5137.5|5136.92|5136.92|5137.5|5137.5|5136.92|5136.92|0
1622795420000|2021-06-04 08:30:20|5136.63|5136.63|5136.73|5136.73|5136.73|5136.73|5136.63|5136.63|0
1622795430000|2021-06-04 08:30:30|5137.31|5137.31|5137.33|5137.33|5137.33|5137.33|5137.31|5137.31|0
1622795440000|2021-06-04 08:30:40|5137.12|5137.12|5137.16|5137.16|5137.16|5137.16|5137.12|5137.12|0
1622795450000|2021-06-04 08:30:50|5137.08|5137.08|5137.92|5137.92|5137.92|5137.92|5137.08|5137.08|0
1622795460000|2021-06-04 08:31:00|5138.21|5138.21|5138.64|5138.64|5138.64|5138.64|5138.21|5138.21|0
1622795470000|2021-06-04 08:31:10|5138.93|5138.93|5138.93|5138.93|5138.93|5138.93|5138.93|5138.93|0
1622795480000|2021-06-04 08:31:20|5139.36|5139.36|5140.63|5140.63|5140.63|5140.63|5139.36|5139.36|0
1622795490000|2021-06-04 08:31:30|5140.15|5140.15|5139.91|5139.91|5140.15|5140.15|5139.91|5139.91|0
1622795500000|2021-06-04 08:31:40|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|5139.69|0
1622795520000|2021-06-04 08:32:00|5139.98|5139.98|5139.98|5139.98|5139.98|5139.98|5139.98|5139.98|0
1622795530000|2021-06-04 08:32:10|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|5140.27|0
1622795550000|2021-06-04 08:32:30|5139.98|5139.98|5140.22|5140.22|5140.22|5140.22|5139.98|5139.98|0
1622795560000|2021-06-04 08:32:40|5140.7|5140.7|5140.26|5140.26|5140.74|5140.74|5140.26|5140.26|0
1622795580000|2021-06-04 08:33:00|5140.05|5140.05|5140.05|5140.05|5140.05|5140.05|5140.05|5140.05|0
1622795590000|2021-06-04 08:33:10|5139.83|5139.83|5139.11|5139.11|5139.83|5139.83|5139.11|5139.11|0
1622795630000|2021-06-04 08:33:50|5139.4|5139.4|5138.82|5138.82|5139.4|5139.4|5138.82|5138.82|0
1622795640000|2021-06-04 08:34:00|5140.12|5140.12|5139.54|5139.54|5140.12|5140.12|5139.54|5139.54|0
1622795650000|2021-06-04 08:34:10|5140.12|5140.12|5139.59|5139.59|5140.17|5140.17|5139.3|5139.3|0
1622795660000|2021-06-04 08:34:20|5140.31|5140.31|5140.31|5140.31|5140.31|5140.31|5140.31|5140.31|0
1622795670000|2021-06-04 08:34:30|5140.09|5140.09|5140.09|5140.09|5140.09|5140.09|5140.09|5140.09|0
1622795700000|2021-06-04 08:35:00|5140.07|5140.07|5140.07|5140.07|5140.07|5140.07|5140.07|5140.07|0
1622795710000|2021-06-04 08:35:10|5140.09|5140.09|5139.18|5139.18|5140.1|5140.1|5139.18|5139.18|0
1622795740000|2021-06-04 08:35:40|5139.62|5139.62|5139.62|5139.62|5139.62|5139.62|5139.62|5139.62|0
1622795750000|2021-06-04 08:35:50|5140.09|5140.09|5141.71|5141.71|5141.71|5141.71|5140.09|5140.09|0
1622795760000|2021-06-04 08:36:00|5141.72|5141.72|5141.77|5141.77|5141.77|5141.77|5141.72|5141.72|0
1622795770000|2021-06-04 08:36:10|5143.02|5143.02|5143.02|5143.02|5143.02|5143.02|5143.02|5143.02|0
1622795780000|2021-06-04 08:36:20|5143.3|5143.3|5143.38|5143.38|5143.9|5143.9|5143.3|5143.3|0
1622795790000|2021-06-04 08:36:30|5143.36|5143.36|5143.36|5143.36|5143.36|5143.36|5143.36|5143.36|0
1622795840000|2021-06-04 08:37:20|5143.38|5143.38|5143.38|5143.38|5143.38|5143.38|5143.38|5143.38|0
1622795860000|2021-06-04 08:37:40|5143.14|5143.14|5143.14|5143.14|5143.14|5143.14|5143.14|5143.14|0
1622795870000|2021-06-04 08:37:50|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|5142.91|0
1622795880000|2021-06-04 08:38:00|5143.19|5143.19|5143.19|5143.19|5143.19|5143.19|5143.19|5143.19|0
1622795890000|2021-06-04 08:38:10|5143.67|5143.67|5143.67|5143.67|5143.67|5143.67|5143.67|5143.67|0
1622795900000|2021-06-04 08:38:20|5143.43|5143.43|5142.86|5142.86|5143.43|5143.43|5142.86|5142.86|0
1622795910000|2021-06-04 08:38:30|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|5142.87|0
1622795920000|2021-06-04 08:38:40|5142.66|5142.66|5141.96|5141.96|5142.66|5142.66|5141.94|5141.94|0
1622795930000|2021-06-04 08:38:50|5141.67|5141.67|5141.72|5141.72|5141.72|5141.72|5141.67|5141.67|0
1622795950000|2021-06-04 08:39:10|5141.14|5141.14|5140.49|5140.49|5141.14|5141.14|5140.49|5140.49|0
1622795960000|2021-06-04 08:39:20|5139.54|5139.54|5139.25|5139.25|5139.54|5139.54|5139.25|5139.25|0
1622795970000|2021-06-04 08:39:30|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|5138.79|0
1622795980000|2021-06-04 08:39:40|5139.03|5139.03|5138.99|5138.99|5139.03|5139.03|5138.99|5138.99|0
1622795990000|2021-06-04 08:39:50|5139.28|5139.28|5139.29|5139.29|5139.29|5139.29|5139.28|5139.28|0
1622796010000|2021-06-04 08:40:10|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|5139.33|0
1622796020000|2021-06-04 08:40:20|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|5139.04|0
1622796040000|2021-06-04 08:40:40|5139.1|5139.1|5139.1|5139.1|5139.1|5139.1|5139.1|5139.1|0
1622796060000|2021-06-04 08:41:00|5138.52|5138.52|5138.52|5138.52|5138.52|5138.52|5138.52|5138.52|0
1622796070000|2021-06-04 08:41:10|5138.23|5138.23|5138.06|5138.06|5138.23|5138.23|5137.77|5137.77|0
1622796090000|2021-06-04 08:41:30|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|5138.35|0
1622796100000|2021-06-04 08:41:40|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|5138.06|0
1622796130000|2021-06-04 08:42:10|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|5138.3|0
1622796140000|2021-06-04 08:42:20|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|5138.01|0
1622796150000|2021-06-04 08:42:30|5137.15|5137.15|5137.13|5137.13|5137.15|5137.15|5137.13|5137.13|0
1622796160000|2021-06-04 08:42:40|5137.99|5137.99|5137.99|5137.99|5137.99|5137.99|5137.99|5137.99|0
1622796170000|2021-06-04 08:42:50|5137.78|5137.78|5138.07|5138.07|5138.07|5138.07|5137.78|5137.78|0
1622796190000|2021-06-04 08:43:10|5138.09|5138.09|5136.71|5136.71|5138.09|5138.09|5136.71|5136.71|0
1622796220000|2021-06-04 08:43:40|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|5136.93|0
1622796230000|2021-06-04 08:43:50|5137.41|5137.41|5137.17|5137.17|5137.41|5137.41|5137.17|5137.17|0
1622796240000|2021-06-04 08:44:00|5137.18|5137.18|5136.49|5136.49|5137.18|5137.18|5136.46|5136.46|0
1622796250000|2021-06-04 08:44:10|5136.71|5136.71|5137.71|5137.71|5137.71|5137.71|5136.71|5136.71|0
1622796260000|2021-06-04 08:44:20|5137.42|5137.42|5137.42|5137.42|5137.42|5137.42|5137.42|5137.42|0
1622796280000|2021-06-04 08:44:40|5137.4|5137.4|5137.39|5137.39|5137.4|5137.4|5137.39|5137.39|0
1622796290000|2021-06-04 08:44:50|5137.17|5137.17|5136.36|5136.36|5137.17|5137.17|5136.36|5136.36|0
1622796310000|2021-06-04 08:45:10|5136.14|5136.14|5135.41|5135.41|5136.14|5136.14|5135.41|5135.41|0
1622796320000|2021-06-04 08:45:20|5135.12|5135.12|5134.88|5134.88|5135.12|5135.12|5134.88|5134.88|0
1622796330000|2021-06-04 08:45:30|5134.01|5134.01|5132.65|5132.65|5134.01|5134.01|5132.65|5132.65|0
1622796360000|2021-06-04 08:46:00|5132.37|5132.37|5133.13|5133.13|5133.13|5133.13|5132.37|5132.37|0
1622796370000|2021-06-04 08:46:10|5133.56|5133.56|5133.85|5133.85|5133.85|5133.85|5133.56|5133.56|0
1622796380000|2021-06-04 08:46:20|5133.56|5133.56|5133.56|5133.56|5133.56|5133.56|5133.56|5133.56|0
1622796400000|2021-06-04 08:46:40|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|0
1622796410000|2021-06-04 08:46:50|5133.33|5133.33|5133.04|5133.04|5133.33|5133.33|5133.04|5133.04|0
1622796450000|2021-06-04 08:47:30|5133.02|5133.02|5133.03|5133.03|5133.03|5133.03|5133.02|5133.02|0
1622796460000|2021-06-04 08:47:40|5133.61|5133.61|5134.38|5134.38|5134.38|5134.38|5133.61|5133.61|0
1622796470000|2021-06-04 08:47:50|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|5134.1|0
1622796490000|2021-06-04 08:48:10|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|5133.81|0
1622796500000|2021-06-04 08:48:20|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|5133.54|0
1622796510000|2021-06-04 08:48:30|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|5133.52|0
1622796520000|2021-06-04 08:48:40|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|5133.02|0
1622796530000|2021-06-04 08:48:50|5132.8|5132.8|5133.38|5133.38|5133.38|5133.38|5132.8|5132.8|0
1622796540000|2021-06-04 08:49:00|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|5132.8|0
1622796550000|2021-06-04 08:49:10|5132.51|5132.51|5131.86|5131.86|5132.51|5132.51|5131.86|5131.86|0
1622796590000|2021-06-04 08:49:50|5131.28|5131.28|5129.63|5129.63|5131.28|5131.28|5129.63|5129.63|0
1622796610000|2021-06-04 08:50:10|5129.35|5129.35|5129.11|5129.11|5129.35|5129.35|5129.11|5129.11|0
1622796620000|2021-06-04 08:50:20|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|0
1622796630000|2021-06-04 08:50:30|5129.08|5129.08|5129.87|5129.87|5129.87|5129.87|5128.64|5128.64|0
1622796640000|2021-06-04 08:50:40|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|5130.35|0
1622796650000|2021-06-04 08:50:50|5130.78|5130.78|5130.76|5130.76|5130.78|5130.78|5130.76|5130.76|0
1622796670000|2021-06-04 08:51:10|5130.99|5130.99|5131.72|5131.72|5131.72|5131.72|5130.99|5130.99|0
1622796680000|2021-06-04 08:51:20|5131.5|5131.5|5130.2|5130.2|5131.5|5131.5|5130.2|5130.2|0
1622796690000|2021-06-04 08:51:30|5130.49|5130.49|5130.78|5130.78|5130.78|5130.78|5130.49|5130.49|0
1622796700000|2021-06-04 08:51:40|5130.3|5130.3|5129.72|5129.72|5130.3|5130.3|5129.43|5129.43|0
1622796710000|2021-06-04 08:51:50|5129.48|5129.48|5129.48|5129.48|5129.48|5129.48|5129.48|5129.48|0
1622796730000|2021-06-04 08:52:10|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|5129.27|0
1622796740000|2021-06-04 08:52:20|5128.98|5128.98|5129.89|5129.89|5129.89|5129.89|5128.98|5128.98|0
1622796750000|2021-06-04 08:52:30|5129.87|5129.87|5128.54|5128.54|5129.87|5129.87|5128.54|5128.54|0
1622796760000|2021-06-04 08:52:40|5128.06|5128.06|5127.11|5127.11|5128.06|5128.06|5127.11|5127.11|0
1622796770000|2021-06-04 08:52:50|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|5127.34|0
1622796780000|2021-06-04 08:53:00|5127.56|5127.56|5127.85|5127.85|5127.85|5127.85|5127.56|5127.56|0
1622796790000|2021-06-04 08:53:10|5127.79|5127.79|5127.77|5127.77|5127.79|5127.79|5127.77|5127.77|0
1622796810000|2021-06-04 08:53:30|5127.76|5127.76|5127.68|5127.68|5127.76|5127.76|5127.68|5127.68|0
1622796820000|2021-06-04 08:53:40|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|0
1622796840000|2021-06-04 08:54:00|5128.21|5128.21|5128.5|5128.5|5128.5|5128.5|5128.21|5128.21|0
1622796850000|2021-06-04 08:54:10|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|5128.71|0
1622796860000|2021-06-04 08:54:20|5129|5129|5129.77|5129.77|5129.77|5129.77|5129|5129|0
1622796880000|2021-06-04 08:54:40|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1622796890000|2021-06-04 08:54:50|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|0
1622796930000|2021-06-04 08:55:30|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|5129.71|0
1622796940000|2021-06-04 08:55:40|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|0
1622796990000|2021-06-04 08:56:30|5129.64|5129.64|5128|5128|5129.64|5129.64|5128|5128|0
1622797010000|2021-06-04 08:56:50|5128.29|5128.29|5128.58|5128.58|5128.58|5128.58|5128.29|5128.29|0
1622797020000|2021-06-04 08:57:00|5129.06|5129.06|5129.35|5129.35|5129.35|5129.35|5129.06|5129.06|0
1622797030000|2021-06-04 08:57:10|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|5129.13|0
1622797060000|2021-06-04 08:57:40|5128.89|5128.89|5128.89|5128.89|5128.89|5128.89|5128.89|5128.89|0
1622797070000|2021-06-04 08:57:50|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|5128.65|0
1622797120000|2021-06-04 08:58:40|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|0
1622797130000|2021-06-04 08:58:50|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|0
1622797140000|2021-06-04 08:59:00|5127.56|5127.56|5127.56|5127.56|5127.56|5127.56|5127.56|5127.56|0
1622797160000|2021-06-04 08:59:20|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|5127.6|0
1622797170000|2021-06-04 08:59:30|5127.36|5127.36|5128.08|5128.08|5128.08|5128.08|5127.36|5127.36|0
1622797190000|2021-06-04 08:59:50|5128.05|5128.05|5128.05|5128.05|5128.05|5128.05|5128.05|5128.05|0
1622797200000|2021-06-04 09:00:00|5128.34|5128.34|5128.34|5128.34|5128.34|5128.34|5128.34|5128.34|0
1622797230000|2021-06-04 09:00:30|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|5128.3|0
1622797240000|2021-06-04 09:00:40|5128.58|5128.58|5128.58|5128.58|5128.58|5128.58|5128.58|5128.58|0
1622797250000|2021-06-04 09:00:50|5129.06|5129.06|5129.49|5129.49|5129.49|5129.49|5129.06|5129.06|0
1622797260000|2021-06-04 09:01:00|5129.53|5129.53|5129.33|5129.33|5130.53|5130.53|5129.33|5129.33|0
1622797280000|2021-06-04 09:01:20|5129.29|5129.29|5128.37|5128.37|5129.29|5129.29|5128.08|5128.08|0
1622797290000|2021-06-04 09:01:30|5128.08|5128.08|5127.79|5127.79|5128.08|5128.08|5127.79|5127.79|0
1622797320000|2021-06-04 09:02:00|5128.66|5128.66|5128.08|5128.08|5128.66|5128.66|5128.08|5128.08|0
1622797330000|2021-06-04 09:02:10|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|5127.84|0
1622797350000|2021-06-04 09:02:30|5128.08|5128.08|5127.84|5127.84|5128.08|5128.08|5127.84|5127.84|0
1622797370000|2021-06-04 09:02:50|5126.26|5126.26|5126.04|5126.04|5126.26|5126.26|5126.04|5126.04|0
1622797380000|2021-06-04 09:03:00|5125.08|5125.08|5125.37|5125.37|5125.37|5125.37|5125.08|5125.08|0
1622797390000|2021-06-04 09:03:10|5124.94|5124.94|5125.49|5125.49|5126.07|5126.07|5124.94|5124.94|0
1622797400000|2021-06-04 09:03:20|5125.78|5125.78|5125.78|5125.78|5126.07|5126.07|5125.78|5125.78|0
1622797410000|2021-06-04 09:03:30|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|0
1622797420000|2021-06-04 09:03:40|5127.44|5127.44|5127.97|5127.97|5127.97|5127.97|5127.44|5127.44|0
1622797430000|2021-06-04 09:03:50|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|0
1622797440000|2021-06-04 09:04:00|5127.1|5127.1|5126.86|5126.86|5127.1|5127.1|5126.86|5126.86|0
1622797450000|2021-06-04 09:04:10|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|5127.15|0
1622797490000|2021-06-04 09:04:50|5127.07|5127.07|5126.84|5126.84|5127.13|5127.13|5126.84|5126.84|0
1622797500000|2021-06-04 09:05:00|5126.91|5126.91|5126.11|5126.11|5126.91|5126.91|5126.11|5126.11|0
1622797520000|2021-06-04 09:05:20|5126.69|5126.69|5126.59|5126.59|5126.69|5126.69|5126.59|5126.59|0
1622797540000|2021-06-04 09:05:40|5127.03|5127.03|5127.06|5127.06|5127.06|5127.06|5127.03|5127.03|0
1622797550000|2021-06-04 09:05:50|5127.05|5127.05|5126.3|5126.3|5127.09|5127.09|5126.01|5126.01|0
1622797560000|2021-06-04 09:06:00|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|5126.24|0
1622797570000|2021-06-04 09:06:10|5126.72|5126.72|5126.74|5126.74|5126.74|5126.74|5126.72|5126.72|0
1622797580000|2021-06-04 09:06:20|5127.03|5127.03|5128.26|5128.26|5128.26|5128.26|5127.03|5127.03|0
1622797590000|2021-06-04 09:06:30|5128.98|5128.98|5129.76|5129.76|5129.76|5129.76|5128.97|5128.97|0
1622797600000|2021-06-04 09:06:40|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|0
1622797610000|2021-06-04 09:06:50|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|0
1622797620000|2021-06-04 09:07:00|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|0
1622797630000|2021-06-04 09:07:10|5130.42|5130.42|5129.15|5129.15|5130.42|5130.42|5129.15|5129.15|0
1622797640000|2021-06-04 09:07:20|5129.18|5129.18|5129.16|5129.16|5129.2|5129.2|5129.16|5129.16|0
1622797650000|2021-06-04 09:07:30|5128.93|5128.93|5128.64|5128.64|5128.93|5128.93|5128.64|5128.64|0
1622797660000|2021-06-04 09:07:40|5127.99|5127.99|5127.97|5127.97|5127.99|5127.99|5127.75|5127.75|0
1622797670000|2021-06-04 09:07:50|5128.55|5128.55|5128.54|5128.54|5128.55|5128.55|5128.54|5128.54|0
1622797680000|2021-06-04 09:08:00|5129.12|5129.12|5129.77|5129.77|5129.77|5129.77|5129.12|5129.12|0
1622797690000|2021-06-04 09:08:10|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|5129.55|0
1622797700000|2021-06-04 09:08:20|5129.34|5129.34|5128.97|5128.97|5129.55|5129.55|5128.97|5128.97|0
1622797720000|2021-06-04 09:08:40|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|5129.26|0
1622797740000|2021-06-04 09:09:00|5129.31|5129.31|5129.89|5129.89|5129.92|5129.92|5129.31|5129.31|0
1622797750000|2021-06-04 09:09:10|5129.31|5129.31|5129.31|5129.31|5129.32|5129.32|5129.31|5129.31|0
1622797760000|2021-06-04 09:09:20|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|5129.3|0
1622797780000|2021-06-04 09:09:40|5129.78|5129.78|5129.49|5129.49|5129.78|5129.78|5129.49|5129.49|0
1622797830000|2021-06-04 09:10:30|5128.99|5128.99|5128.55|5128.55|5129.03|5129.03|5128.55|5128.55|0
1622797840000|2021-06-04 09:10:40|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|5128.84|0
1622797850000|2021-06-04 09:10:50|5129.13|5129.13|5129.34|5129.34|5129.34|5129.34|5129.13|5129.13|0
1622797860000|2021-06-04 09:11:00|5129.63|5129.63|5130.9|5130.9|5130.9|5130.9|5129.63|5129.63|0
1622797870000|2021-06-04 09:11:10|5130.66|5130.66|5130.21|5130.21|5130.66|5130.66|5130.21|5130.21|0
1622797880000|2021-06-04 09:11:20|5130.45|5130.45|5130.21|5130.21|5130.45|5130.45|5130.21|5130.21|0
1622797890000|2021-06-04 09:11:30|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|0
1622797900000|2021-06-04 09:11:40|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|5130.71|0
1622797910000|2021-06-04 09:11:50|5130.73|5130.73|5130.78|5130.78|5130.82|5130.82|5130.73|5130.73|0
1622797920000|2021-06-04 09:12:00|5130.76|5130.76|5130.81|5130.81|5130.81|5130.81|5130.76|5130.76|0
1622797940000|2021-06-04 09:12:20|5130.74|5130.74|5130.52|5130.52|5130.74|5130.74|5130.52|5130.52|0
1622797950000|2021-06-04 09:12:30|5130.54|5130.54|5130.55|5130.55|5130.55|5130.55|5130.54|5130.54|0
1622797960000|2021-06-04 09:12:40|5130.54|5130.54|5129.97|5129.97|5130.54|5130.54|5129.97|5129.97|0
1622797970000|2021-06-04 09:12:50|5130.25|5130.25|5130.25|5130.25|5130.25|5130.25|5130.25|5130.25|0
1622797980000|2021-06-04 09:13:00|5130.83|5130.83|5131.12|5131.12|5131.12|5131.12|5130.83|5130.83|0
1622798000000|2021-06-04 09:13:20|5131.11|5131.11|5131.61|5131.61|5131.62|5131.62|5131.11|5131.11|0
1622798040000|2021-06-04 09:14:00|5132.19|5132.19|5131.9|5131.9|5132.19|5132.19|5131.9|5131.9|0
1622798050000|2021-06-04 09:14:10|5132.11|5132.11|5133.05|5133.05|5133.34|5133.34|5132.11|5132.11|0
1622798080000|2021-06-04 09:14:40|5132.47|5132.47|5131.65|5131.65|5132.47|5132.47|5131.65|5131.65|0
1622798090000|2021-06-04 09:14:50|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|5131.69|0
1622798100000|2021-06-04 09:15:00|5131.47|5131.47|5131.25|5131.25|5131.47|5131.47|5131.25|5131.25|0
1622798110000|2021-06-04 09:15:10|5131.83|5131.83|5131.63|5131.63|5131.85|5131.85|5131.61|5131.61|0
1622798120000|2021-06-04 09:15:20|5131.61|5131.61|5131.39|5131.39|5131.61|5131.61|5131.39|5131.39|0
1622798130000|2021-06-04 09:15:30|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|5131.41|0
1622798140000|2021-06-04 09:15:40|5131.42|5131.42|5131.21|5131.21|5131.42|5131.42|5131.21|5131.21|0
1622798150000|2021-06-04 09:15:50|5130.99|5130.99|5130.13|5130.13|5130.99|5130.99|5130.13|5130.13|0
1622798160000|2021-06-04 09:16:00|5130.12|5130.12|5130.1|5130.1|5130.12|5130.12|5130.1|5130.1|0
1622798170000|2021-06-04 09:16:10|5130.13|5130.13|5129.69|5129.69|5130.13|5130.13|5129.69|5129.69|0
1622798180000|2021-06-04 09:16:20|5128.34|5128.34|5128.85|5128.85|5128.85|5128.85|5128.34|5128.34|0
1622798210000|2021-06-04 09:16:50|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|5128.61|0
1622798220000|2021-06-04 09:17:00|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|5128.39|0
1622798230000|2021-06-04 09:17:10|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|5128.15|0
1622798240000|2021-06-04 09:17:20|5128.18|5128.18|5128.24|5128.24|5128.24|5128.24|5128.18|5128.18|0
1622798250000|2021-06-04 09:17:30|5128.2|5128.2|5128.21|5128.21|5128.21|5128.21|5128.19|5128.19|0
1622798270000|2021-06-04 09:17:50|5128.19|5128.19|5128.43|5128.43|5128.43|5128.43|5128.19|5128.19|0
1622798280000|2021-06-04 09:18:00|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|5128.72|0
1622798290000|2021-06-04 09:18:10|5128.68|5128.68|5128.69|5128.69|5128.69|5128.69|5128.68|5128.68|0
1622798300000|2021-06-04 09:18:20|5128.98|5128.98|5128.69|5128.69|5128.98|5128.98|5128.69|5128.69|0
1622798310000|2021-06-04 09:18:30|5128.04|5128.04|5129.93|5129.93|5130.22|5130.22|5128.04|5128.04|0
1622798330000|2021-06-04 09:18:50|5130.51|5130.51|5130.92|5130.92|5130.92|5130.92|5130.49|5130.49|0
1622798340000|2021-06-04 09:19:00|5130.94|5130.94|5131.19|5131.19|5131.21|5131.21|5130.92|5130.92|0
1622798360000|2021-06-04 09:19:20|5130.39|5130.39|5128.35|5128.35|5130.39|5130.39|5128.35|5128.35|0
1622798390000|2021-06-04 09:19:50|5127.13|5127.13|5126.89|5126.89|5127.13|5127.13|5126.89|5126.89|0
1622798400000|2021-06-04 09:20:00|5126.95|5126.95|5127.19|5127.19|5127.19|5127.19|5126.95|5126.95|0
1622798410000|2021-06-04 09:20:10|5126.9|5126.9|5125.44|5125.44|5126.9|5126.9|5124.63|5124.63|0
1622798430000|2021-06-04 09:20:30|5124.72|5124.72|5125.44|5125.44|5125.44|5125.44|5124.72|5124.72|0
1622798440000|2021-06-04 09:20:40|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|0
1622798460000|2021-06-04 09:21:00|5125.15|5125.15|5125.18|5125.18|5125.18|5125.18|5125.15|5125.15|0
1622798470000|2021-06-04 09:21:10|5125.66|5125.66|5126.62|5126.62|5126.62|5126.62|5125.66|5125.66|0
1622798480000|2021-06-04 09:21:20|5126.91|5126.91|5127.2|5127.2|5127.2|5127.2|5126.91|5126.91|0
1622798490000|2021-06-04 09:21:30|5128.71|5128.71|5129.91|5129.91|5130.12|5130.12|5128.71|5128.71|0
1622798510000|2021-06-04 09:21:50|5129.63|5129.63|5129.34|5129.34|5129.63|5129.63|5129.34|5129.34|0
1622798520000|2021-06-04 09:22:00|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|5129.63|0
1622798530000|2021-06-04 09:22:10|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|5129.64|0
1622798550000|2021-06-04 09:22:30|5129.57|5129.57|5129.84|5129.84|5129.84|5129.84|5129.57|5129.57|0
1622798560000|2021-06-04 09:22:40|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|5130.42|0
1622798570000|2021-06-04 09:22:50|5130.45|5130.45|5130.45|5130.45|5130.45|5130.45|5130.45|5130.45|0
1622798580000|2021-06-04 09:23:00|5129.58|5129.58|5129.58|5129.58|5129.58|5129.58|5129.58|5129.58|0
1622798590000|2021-06-04 09:23:10|5129.87|5129.87|5129.62|5129.62|5129.87|5129.87|5129.58|5129.58|0
1622798600000|2021-06-04 09:23:20|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|5129.9|0
1622798610000|2021-06-04 09:23:30|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|5129.62|0
1622798660000|2021-06-04 09:24:20|5130.19|5130.19|5130.48|5130.48|5130.48|5130.48|5130.19|5130.19|0
1622798670000|2021-06-04 09:24:30|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|5131.2|0
1622798680000|2021-06-04 09:24:40|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|5131.28|0
1622798690000|2021-06-04 09:24:50|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|5130.99|0
1622798700000|2021-06-04 09:25:00|5133.08|5133.08|5133.08|5133.08|5133.32|5133.32|5133.08|5133.08|0
1622798710000|2021-06-04 09:25:10|5133.13|5133.13|5133.34|5133.34|5133.34|5133.34|5133.13|5133.13|0
1622798720000|2021-06-04 09:25:20|5133.1|5133.1|5132.81|5132.81|5133.1|5133.1|5132.81|5132.81|0
1622798730000|2021-06-04 09:25:30|5133.05|5133.05|5133.05|5133.05|5133.05|5133.05|5133.05|5133.05|0
1622798740000|2021-06-04 09:25:40|5133.34|5133.34|5133.13|5133.13|5133.34|5133.34|5133.13|5133.13|0
1622798760000|2021-06-04 09:26:00|5132.31|5132.31|5132.09|5132.09|5132.31|5132.31|5132.09|5132.09|0
1622798780000|2021-06-04 09:26:20|5131.8|5131.8|5132.6|5132.6|5132.6|5132.6|5131.8|5131.8|0
1622798790000|2021-06-04 09:26:30|5132.81|5132.81|5133.58|5133.58|5133.58|5133.58|5132.81|5132.81|0
1622798800000|2021-06-04 09:26:40|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|5133.82|0
1622798820000|2021-06-04 09:27:00|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|5134.11|0
1622798840000|2021-06-04 09:27:20|5133.82|5133.82|5134.04|5134.04|5134.04|5134.04|5133.82|5133.82|0
1622798870000|2021-06-04 09:27:50|5133.8|5133.8|5133.8|5133.8|5133.8|5133.8|5133.8|5133.8|0
1622798890000|2021-06-04 09:28:10|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|5133.13|0
1622798910000|2021-06-04 09:28:30|5133.41|5133.41|5133.05|5133.05|5133.41|5133.41|5132.84|5132.84|0
1622798920000|2021-06-04 09:28:40|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|5132.76|0
1622798930000|2021-06-04 09:28:50|5132.52|5132.52|5132.07|5132.07|5132.52|5132.52|5132.07|5132.07|0
1622798940000|2021-06-04 09:29:00|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|5132.05|0
1622798960000|2021-06-04 09:29:20|5132.29|5132.29|5132.05|5132.05|5132.29|5132.29|5132.05|5132.05|0
1622798970000|2021-06-04 09:29:30|5131.76|5131.76|5131.76|5131.76|5131.76|5131.76|5131.76|5131.76|0
1622799000000|2021-06-04 09:30:00|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|5131.52|0
1622799020000|2021-06-04 09:30:20|5131.81|5131.81|5132.29|5132.29|5132.29|5132.29|5131.81|5131.81|0
1622799040000|2021-06-04 09:30:40|5132.82|5132.82|5131.42|5131.42|5132.82|5132.82|5131.42|5131.42|0
1622799050000|2021-06-04 09:30:50|5131.64|5131.64|5131.11|5131.11|5131.64|5131.64|5131.11|5131.11|0
1622799060000|2021-06-04 09:31:00|5131.4|5131.4|5131.4|5131.4|5131.4|5131.4|5131.4|5131.4|0
1622799070000|2021-06-04 09:31:10|5131.11|5131.11|5130.22|5130.22|5131.11|5131.11|5130.22|5130.22|0
1622799080000|2021-06-04 09:31:20|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|5129.93|0
1622799090000|2021-06-04 09:31:30|5130.39|5130.39|5130.39|5130.39|5130.39|5130.39|5130.39|5130.39|0
1622799100000|2021-06-04 09:31:40|5130.1|5130.1|5129.87|5129.87|5130.1|5130.1|5129.87|5129.87|0
1622799110000|2021-06-04 09:31:50|5130.16|5130.16|5129.32|5129.32|5130.16|5130.16|5129.32|5129.32|0
1622799120000|2021-06-04 09:32:00|5128.75|5128.75|5129.04|5129.04|5129.04|5129.04|5128.75|5128.75|0
1622799130000|2021-06-04 09:32:10|5128.32|5128.32|5128.56|5128.56|5128.56|5128.56|5128.32|5128.32|0
1622799140000|2021-06-04 09:32:20|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|0
1622799150000|2021-06-04 09:32:30|5129.42|5129.42|5129.14|5129.14|5129.42|5129.42|5129.14|5129.14|0
1622799160000|2021-06-04 09:32:40|5129.17|5129.17|5129.14|5129.14|5129.17|5129.17|5129.12|5129.12|0
1622799170000|2021-06-04 09:32:50|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|5128.85|0
1622799180000|2021-06-04 09:33:00|5129.72|5129.72|5129.72|5129.72|5129.72|5129.72|5129.72|5129.72|0
1622799190000|2021-06-04 09:33:10|5130.01|5130.01|5130.3|5130.3|5130.3|5130.3|5130.01|5130.01|0
1622799200000|2021-06-04 09:33:20|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|5130.28|0
1622799210000|2021-06-04 09:33:30|5129.99|5129.99|5130.28|5130.28|5130.28|5130.28|5129.99|5129.99|0
1622799220000|2021-06-04 09:33:40|5130.33|5130.33|5129.79|5129.79|5130.37|5130.37|5129.79|5129.79|0
1622799230000|2021-06-04 09:33:50|5130.03|5130.03|5130.03|5130.03|5130.03|5130.03|5130.03|5130.03|0
1622799270000|2021-06-04 09:34:30|5130.25|5130.25|5130.83|5130.83|5130.83|5130.83|5130.25|5130.25|0
1622799280000|2021-06-04 09:34:40|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|5130.54|0
1622799290000|2021-06-04 09:34:50|5130.83|5130.83|5130.54|5130.54|5130.83|5130.83|5130.54|5130.54|0
1622799300000|2021-06-04 09:35:00|5130.25|5130.25|5130.29|5130.29|5130.29|5130.29|5130.25|5130.25|0
1622799310000|2021-06-04 09:35:10|5130.21|5130.21|5126.85|5126.85|5130.21|5130.21|5126.85|5126.85|0
1622799320000|2021-06-04 09:35:20|5126.2|5126.2|5126.19|5126.19|5126.2|5126.2|5126.19|5126.19|0
1622799340000|2021-06-04 09:35:40|5126.25|5126.25|5126.82|5126.82|5126.82|5126.82|5126.25|5126.25|0
1622799350000|2021-06-04 09:35:50|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|5126.53|0
1622799360000|2021-06-04 09:36:00|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|0
1622799370000|2021-06-04 09:36:10|5127.49|5127.49|5127.73|5127.73|5127.73|5127.73|5127.49|5127.49|0
1622799390000|2021-06-04 09:36:30|5128.31|5128.31|5129.54|5129.54|5129.75|5129.75|5128.31|5128.31|0
1622799410000|2021-06-04 09:36:50|5129.78|5129.78|5130.02|5130.02|5130.02|5130.02|5129.78|5129.78|0
1622799420000|2021-06-04 09:37:00|5129.8|5129.8|5129.48|5129.48|5129.8|5129.8|5129.19|5129.19|0
1622799430000|2021-06-04 09:37:10|5129.19|5129.19|5129.19|5129.19|5129.19|5129.19|5129.19|5129.19|0
1622799440000|2021-06-04 09:37:20|5129.43|5129.43|5129.72|5129.72|5129.72|5129.72|5129.43|5129.43|0
1622799460000|2021-06-04 09:37:40|5129.22|5129.22|5129.43|5129.43|5129.43|5129.43|5128.98|5128.98|0
1622799470000|2021-06-04 09:37:50|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|5129.39|0
1622799480000|2021-06-04 09:38:00|5129.18|5129.18|5127.86|5127.86|5129.18|5129.18|5127.57|5127.57|0
1622799500000|2021-06-04 09:38:20|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|5128.1|0
1622799550000|2021-06-04 09:39:10|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|5128.55|0
1622799560000|2021-06-04 09:39:20|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|5129.42|0
1622799570000|2021-06-04 09:39:30|5129.44|5129.44|5129.44|5129.44|5129.44|5129.44|5129.44|5129.44|0
1622799580000|2021-06-04 09:39:40|5129.46|5129.46|5129.67|5129.67|5129.67|5129.67|5129.46|5129.46|0
1622799590000|2021-06-04 09:39:50|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|0
1622799600000|2021-06-04 09:40:00|5130.71|5130.71|5130.62|5130.62|5130.94|5130.94|5130.62|5130.62|0
1622799610000|2021-06-04 09:40:10|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1622799650000|2021-06-04 09:40:50|5131.14|5131.14|5131.14|5131.14|5131.14|5131.14|5131.14|5131.14|0
1622799660000|2021-06-04 09:41:00|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|0
1622799670000|2021-06-04 09:41:10|5131.31|5131.31|5130.3|5130.3|5131.31|5131.31|5130.3|5130.3|0
1622799680000|2021-06-04 09:41:20|5130.24|5130.24|5130.24|5130.24|5130.24|5130.24|5130.24|5130.24|0
1622799690000|2021-06-04 09:41:30|5130.22|5130.22|5130.2|5130.2|5130.22|5130.22|5130.2|5130.2|0
1622799700000|2021-06-04 09:41:40|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|5130.49|0
1622799720000|2021-06-04 09:42:00|5129.27|5129.27|5128.98|5128.98|5129.27|5129.27|5128.98|5128.98|0
1622799730000|2021-06-04 09:42:10|5128.96|5128.96|5128.22|5128.22|5129|5129|5128.22|5128.22|0
1622799750000|2021-06-04 09:42:30|5127.28|5127.28|5127.28|5127.28|5127.3|5127.3|5127.28|5127.28|0
1622799760000|2021-06-04 09:42:40|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|5127.05|0
1622799780000|2021-06-04 09:43:00|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|5127.01|0
1622799800000|2021-06-04 09:43:20|5126.27|5126.27|5126.27|5126.27|5126.27|5126.27|5126.27|5126.27|0
1622799810000|2021-06-04 09:43:30|5125.98|5125.98|5124.72|5124.72|5125.98|5125.98|5124.72|5124.72|0
1622799820000|2021-06-04 09:43:40|5124.69|5124.69|5124.67|5124.67|5124.69|5124.69|5124.67|5124.67|0
1622799840000|2021-06-04 09:44:00|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1622799850000|2021-06-04 09:44:10|5123.56|5123.56|5123.31|5123.31|5123.56|5123.56|5123.31|5123.31|0
1622799860000|2021-06-04 09:44:20|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|5122.73|0
1622799870000|2021-06-04 09:44:30|5122.44|5122.44|5123|5123|5123.02|5123.02|5122.44|5122.44|0
1622799880000|2021-06-04 09:44:40|5123.02|5123.02|5122.15|5122.15|5123.02|5123.02|5122.15|5122.15|0
1622799900000|2021-06-04 09:45:00|5122.17|5122.17|5121.45|5121.45|5122.46|5122.46|5121.45|5121.45|0
1622799910000|2021-06-04 09:45:10|5120.87|5120.87|5120.18|5120.18|5120.87|5120.87|5120.18|5120.18|0
1622799930000|2021-06-04 09:45:30|5120.76|5120.76|5122.7|5122.7|5122.7|5122.7|5120.76|5120.76|0
1622799940000|2021-06-04 09:45:40|5122.94|5122.94|5122.94|5122.94|5122.94|5122.94|5122.94|5122.94|0
1622799950000|2021-06-04 09:45:50|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|5123.23|0
1622799960000|2021-06-04 09:46:00|5123.27|5123.27|5122.98|5122.98|5123.27|5123.27|5122.98|5122.98|0
1622799970000|2021-06-04 09:46:10|5123.55|5123.55|5123.55|5123.55|5123.55|5123.55|5123.55|5123.55|0
1622799980000|2021-06-04 09:46:20|5124.03|5124.03|5124.03|5124.03|5124.03|5124.03|5124.03|5124.03|0
1622800000000|2021-06-04 09:46:40|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|5124.32|0
1622800020000|2021-06-04 09:47:00|5124.36|5124.36|5124.36|5124.36|5124.36|5124.36|5124.36|5124.36|0
1622800040000|2021-06-04 09:47:20|5124.07|5124.07|5125.15|5125.15|5125.15|5125.15|5124.07|5124.07|0
1622800060000|2021-06-04 09:47:40|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|0
1622800100000|2021-06-04 09:48:20|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|5124.86|0
1622800160000|2021-06-04 09:49:20|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|5125.15|0
1622800170000|2021-06-04 09:49:30|5125.43|5125.43|5126.01|5126.01|5126.01|5126.01|5125.43|5125.43|0
1622800180000|2021-06-04 09:49:40|5125.99|5125.99|5125.99|5125.99|5125.99|5125.99|5125.99|5125.99|0
1622800190000|2021-06-04 09:49:50|5126.23|5126.23|5126.23|5126.23|5126.23|5126.23|5126.23|5126.23|0
1622800200000|2021-06-04 09:50:00|5126.21|5126.21|5126.21|5126.21|5126.21|5126.21|5126.21|5126.21|0
1622800210000|2021-06-04 09:50:10|5127.37|5127.37|5127.6|5127.6|5127.6|5127.6|5127.37|5127.37|0
1622800240000|2021-06-04 09:50:40|5128.18|5128.18|5127.77|5127.77|5128.2|5128.2|5127.77|5127.77|0
1622800250000|2021-06-04 09:50:50|5127.79|5127.79|5127.79|5127.79|5127.79|5127.79|5127.79|5127.79|0
1622800270000|2021-06-04 09:51:10|5128.07|5128.07|5128.07|5128.07|5128.07|5128.07|5128.07|5128.07|0
1622800280000|2021-06-04 09:51:20|5127.6|5127.6|5128.03|5128.03|5128.24|5128.24|5127.6|5127.6|0
1622800310000|2021-06-04 09:51:50|5128.01|5128.01|5127.43|5127.43|5128.01|5128.01|5127.43|5127.43|0
1622800320000|2021-06-04 09:52:00|5127.72|5127.72|5125.69|5125.69|5127.72|5127.72|5125.69|5125.69|0
1622800330000|2021-06-04 09:52:10|5125.98|5125.98|5126.22|5126.22|5126.22|5126.22|5125.98|5125.98|0
1622800350000|2021-06-04 09:52:30|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|5125.93|0
1622800360000|2021-06-04 09:52:40|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|5126.22|0
1622800400000|2021-06-04 09:53:20|5127.23|5127.23|5127.95|5127.95|5128.16|5128.16|5127.23|5127.23|0
1622800410000|2021-06-04 09:53:30|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|5127.73|0
1622800420000|2021-06-04 09:53:40|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|5127.25|0
1622800440000|2021-06-04 09:54:00|5127.83|5127.83|5127.83|5127.83|5127.83|5127.83|5127.83|5127.83|0
1622800450000|2021-06-04 09:54:10|5128.07|5128.07|5127.4|5127.4|5128.07|5128.07|5127.4|5127.4|0
1622800460000|2021-06-04 09:54:20|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|5127.93|0
1622800470000|2021-06-04 09:54:30|5127.94|5127.94|5127.94|5127.94|5127.94|5127.94|5127.94|5127.94|0
1622800480000|2021-06-04 09:54:40|5128.37|5128.37|5128.13|5128.13|5128.37|5128.37|5128.13|5128.13|0
1622800500000|2021-06-04 09:55:00|5127.55|5127.55|5127.57|5127.57|5127.57|5127.57|5127.55|5127.55|0
1622800510000|2021-06-04 09:55:10|5128.38|5128.38|5128.38|5128.38|5128.62|5128.62|5128.38|5128.38|0
1622800560000|2021-06-04 09:56:00|5127.81|5127.81|5127.52|5127.52|5127.81|5127.81|5127.52|5127.52|0
1622800570000|2021-06-04 09:56:10|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|5127.76|0
1622800580000|2021-06-04 09:56:20|5127.72|5127.72|5126.18|5126.18|5127.72|5127.72|5126.18|5126.18|0
1622800590000|2021-06-04 09:56:30|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|5126.16|0
1622800600000|2021-06-04 09:56:40|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|5126.64|0
1622800610000|2021-06-04 09:56:50|5126.06|5126.06|5125.82|5125.82|5126.64|5126.64|5125.82|5125.82|0
1622800620000|2021-06-04 09:57:00|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|5125.53|0
1622800630000|2021-06-04 09:57:10|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|5124.96|0
1622800640000|2021-06-04 09:57:20|5125.2|5125.2|5125.99|5125.99|5126.06|5126.06|5125.2|5125.2|0
1622800650000|2021-06-04 09:57:30|5125.75|5125.75|5125.77|5125.77|5125.77|5125.77|5125.75|5125.75|0
1622800660000|2021-06-04 09:57:40|5126.05|5126.05|5126.58|5126.58|5126.58|5126.58|5126.05|5126.05|0
1622800670000|2021-06-04 09:57:50|5127.01|5127.01|5126.73|5126.73|5127.01|5127.01|5126.73|5126.73|0
1622800680000|2021-06-04 09:58:00|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|5126.51|0
1622800690000|2021-06-04 09:58:10|5126|5126|5126|5126|5126|5126|5125.77|5125.77|0
1622800700000|2021-06-04 09:58:20|5126.29|5126.29|5126.53|5126.53|5126.53|5126.53|5126.29|5126.29|0
1622800710000|2021-06-04 09:58:30|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|5126.75|0
1622800720000|2021-06-04 09:58:40|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|5126.99|0
1622800740000|2021-06-04 09:59:00|5127.23|5127.23|5127.66|5127.66|5127.66|5127.66|5127.23|5127.23|0
1622800750000|2021-06-04 09:59:10|5127.37|5127.37|5127.13|5127.13|5127.37|5127.37|5127.13|5127.13|0
1622800770000|2021-06-04 09:59:30|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|0
1622800790000|2021-06-04 09:59:50|5126.88|5126.88|5127.35|5127.35|5127.59|5127.59|5126.88|5126.88|0
1622800810000|2021-06-04 10:00:10|5126.92|5126.92|5126.39|5126.39|5126.92|5126.92|5126.39|5126.39|0
1622800820000|2021-06-04 10:00:20|5126.11|5126.11|5126.11|5126.11|5126.11|5126.11|5126.11|5126.11|0
1622800830000|2021-06-04 10:00:30|5126.34|5126.34|5126.63|5126.63|5126.63|5126.63|5126.34|5126.34|0
1622800840000|2021-06-04 10:00:40|5126.85|5126.85|5127.09|5127.09|5127.67|5127.67|5126.85|5126.85|0
1622800850000|2021-06-04 10:00:50|5128.29|5128.29|5128.05|5128.05|5128.58|5128.58|5128.05|5128.05|0
1622800860000|2021-06-04 10:01:00|5127.81|5127.81|5127.57|5127.57|5127.81|5127.81|5127.33|5127.33|0
1622800890000|2021-06-04 10:01:30|5127.33|5127.33|5127.09|5127.09|5127.86|5127.86|5127.09|5127.09|0
1622800900000|2021-06-04 10:01:40|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|0
1622800910000|2021-06-04 10:01:50|5126.84|5126.84|5127.08|5127.08|5127.08|5127.08|5126.84|5126.84|0
1622800940000|2021-06-04 10:02:20|5125.64|5125.64|5125.6|5125.6|5125.64|5125.64|5125.6|5125.6|0
1622800970000|2021-06-04 10:02:50|5125.36|5125.36|5125.36|5125.36|5125.36|5125.36|5125.36|5125.36|0
1622800980000|2021-06-04 10:03:00|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|5125.65|0
1622800990000|2021-06-04 10:03:10|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|5125.89|0
1622801010000|2021-06-04 10:03:30|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|5125.87|0
1622801020000|2021-06-04 10:03:40|5125.89|5125.89|5125.61|5125.61|5125.9|5125.9|5125.61|5125.61|0
1622801030000|2021-06-04 10:03:50|5125.83|5125.83|5125.83|5125.83|5125.83|5125.83|5125.83|5125.83|0
1622801040000|2021-06-04 10:04:00|5126.07|5126.07|5126.07|5126.07|5126.07|5126.07|5126.07|5126.07|0
1622801050000|2021-06-04 10:04:10|5126.36|5126.36|5126.6|5126.6|5126.6|5126.6|5126.36|5126.36|0
1622801070000|2021-06-04 10:04:30|5126.74|5126.74|5126.23|5126.23|5126.74|5126.74|5126.23|5126.23|0
1622801090000|2021-06-04 10:04:50|5126.02|5126.02|5125.78|5125.78|5126.02|5126.02|5125.78|5125.78|0
1622801100000|2021-06-04 10:05:00|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1622801120000|2021-06-04 10:05:20|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|5125.78|0
1622801130000|2021-06-04 10:05:30|5125.2|5125.2|5125.2|5125.2|5125.2|5125.2|5125.2|5125.2|0
1622801140000|2021-06-04 10:05:40|5124.91|5124.91|5124.91|5124.91|5124.91|5124.91|5124.62|5124.62|0
1622801170000|2021-06-04 10:06:10|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|5124.67|0
1622801200000|2021-06-04 10:06:40|5124.69|5124.69|5124.64|5124.64|5124.69|5124.69|5124.64|5124.64|0
1622801210000|2021-06-04 10:06:50|5125.22|5125.22|5125.65|5125.65|5125.94|5125.94|5125.22|5125.22|0
1622801220000|2021-06-04 10:07:00|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|5125.37|0
1622801230000|2021-06-04 10:07:10|5125.84|5125.84|5126.13|5126.13|5126.42|5126.42|5125.84|5125.84|0
1622801250000|2021-06-04 10:07:30|5126.35|5126.35|5126.59|5126.59|5126.8|5126.8|5126.35|5126.35|0
1622801260000|2021-06-04 10:07:40|5126.37|5126.37|5126.13|5126.13|5126.37|5126.37|5126.13|5126.13|0
1622801280000|2021-06-04 10:08:00|5125.84|5125.84|5125.77|5125.77|5125.84|5125.84|5125.55|5125.55|0
1622801300000|2021-06-04 10:08:20|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|5126.01|0
1622801310000|2021-06-04 10:08:30|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|0
1622801320000|2021-06-04 10:08:40|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|5126.3|0
1622801330000|2021-06-04 10:08:50|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|5126.28|0
1622801340000|2021-06-04 10:09:00|5126.04|5126.04|5125.75|5125.75|5126.04|5126.04|5125.75|5125.75|0
1622801360000|2021-06-04 10:09:20|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1622801390000|2021-06-04 10:09:50|5125.32|5125.32|5124.5|5124.5|5125.32|5125.32|5124.5|5124.5|0
1622801400000|2021-06-04 10:10:00|5124.07|5124.07|5123.85|5123.85|5124.07|5124.07|5123.57|5123.57|0
1622801410000|2021-06-04 10:10:10|5123.84|5123.84|5123.82|5123.82|5123.84|5123.84|5123.82|5123.82|0
1622801420000|2021-06-04 10:10:20|5124.25|5124.25|5123.96|5123.96|5124.25|5124.25|5123.96|5123.96|0
1622801460000|2021-06-04 10:11:00|5123.67|5123.67|5123.36|5123.36|5123.96|5123.96|5123.36|5123.36|0
1622801470000|2021-06-04 10:11:10|5123.93|5123.93|5124.51|5124.51|5124.51|5124.51|5123.74|5123.74|0
1622801480000|2021-06-04 10:11:20|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|5124.53|0
1622801540000|2021-06-04 10:12:20|5124.54|5124.54|5123.72|5123.72|5124.54|5124.54|5123.72|5123.72|0
1622801560000|2021-06-04 10:12:40|5123.94|5123.94|5124.23|5124.23|5124.23|5124.23|5123.94|5123.94|0
1622801580000|2021-06-04 10:13:00|5124.29|5124.29|5124.29|5124.29|5124.57|5124.57|5124.29|5124.29|0
1622801590000|2021-06-04 10:13:10|5124.76|5124.76|5125.2|5125.2|5125.2|5125.2|5124.76|5124.76|0
1622801650000|2021-06-04 10:14:10|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|5125.48|0
1622801660000|2021-06-04 10:14:20|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|5125.72|0
1622801670000|2021-06-04 10:14:30|5125.71|5125.71|5125.68|5125.68|5125.71|5125.71|5125.68|5125.68|0
1622801680000|2021-06-04 10:14:40|5124.81|5124.81|5125.1|5125.1|5125.1|5125.1|5124.81|5124.81|0
1622801690000|2021-06-04 10:14:50|5125.39|5125.39|5125.96|5125.96|5125.96|5125.96|5125.39|5125.39|0
1622801700000|2021-06-04 10:15:00|5125.39|5125.39|5125.17|5125.17|5125.63|5125.63|5125.17|5125.17|0
1622801710000|2021-06-04 10:15:10|5125.19|5125.19|5124.44|5124.44|5125.19|5125.19|5124.44|5124.44|0
1622801720000|2021-06-04 10:15:20|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|0
1622801740000|2021-06-04 10:15:40|5124.97|5124.97|5125.21|5125.21|5125.21|5125.21|5124.97|5124.97|0
1622801760000|2021-06-04 10:16:00|5125.5|5125.5|5125.93|5125.93|5125.93|5125.93|5125.5|5125.5|0
1622801770000|2021-06-04 10:16:10|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|5125.71|0
1622801800000|2021-06-04 10:16:40|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1622801810000|2021-06-04 10:16:50|5125.19|5125.19|5124.9|5124.9|5125.19|5125.19|5124.9|5124.9|0
1622801820000|2021-06-04 10:17:00|5125.19|5125.19|5125.19|5125.19|5125.19|5125.19|5125.19|5125.19|0
1622801830000|2021-06-04 10:17:10|5124.61|5124.61|5123.18|5123.18|5124.61|5124.61|5123.18|5123.18|0
1622801840000|2021-06-04 10:17:20|5122.89|5122.89|5122.89|5122.89|5122.91|5122.91|5122.89|5122.89|0
1622801850000|2021-06-04 10:17:30|5122.65|5122.65|5122.65|5122.65|5122.65|5122.65|5122.65|5122.65|0
1622801860000|2021-06-04 10:17:40|5123.18|5123.18|5123.18|5123.18|5123.18|5123.18|5123.18|5123.18|0
1622801880000|2021-06-04 10:18:00|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|5122.89|0
1622801890000|2021-06-04 10:18:10|5123.13|5123.13|5123.42|5123.42|5123.42|5123.42|5123.13|5123.13|0
1622801920000|2021-06-04 10:18:40|5123.71|5123.71|5123.71|5123.71|5123.71|5123.71|5123.71|5123.71|0
1622801930000|2021-06-04 10:18:50|5123.73|5123.73|5123.76|5123.76|5123.76|5123.76|5123.73|5123.73|0
1622801940000|2021-06-04 10:19:00|5124.24|5124.24|5124.57|5124.57|5124.57|5124.57|5124.24|5124.24|0
1622801960000|2021-06-04 10:19:20|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|5125.43|0
1622801970000|2021-06-04 10:19:30|5124.74|5124.74|5124.74|5124.74|5124.74|5124.74|5124.74|5124.74|0
1622801980000|2021-06-04 10:19:40|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|5124.98|0
1622802010000|2021-06-04 10:20:10|5125.56|5125.56|5125.57|5125.57|5125.58|5125.58|5125.56|5125.56|0
1622802020000|2021-06-04 10:20:20|5125.81|5125.81|5125.52|5125.52|5125.81|5125.81|5125.52|5125.52|0
1622802050000|2021-06-04 10:20:50|5125.28|5125.28|5125.24|5125.24|5125.28|5125.28|5125.24|5125.24|0
1622802060000|2021-06-04 10:21:00|5124.73|5124.73|5123.98|5123.98|5124.73|5124.73|5123.98|5123.98|0
1622802070000|2021-06-04 10:21:10|5124.27|5124.27|5124.24|5124.24|5124.27|5124.27|5124.24|5124.24|0
1622802090000|2021-06-04 10:21:30|5124.22|5124.22|5124.18|5124.18|5124.22|5124.22|5124.18|5124.18|0
1622802100000|2021-06-04 10:21:40|5124.46|5124.46|5124.46|5124.46|5124.46|5124.46|5124.46|5124.46|0
1622802140000|2021-06-04 10:22:20|5124.7|5124.7|5124.94|5124.94|5124.94|5124.94|5124.7|5124.7|0
1622802150000|2021-06-04 10:22:30|5126.05|5126.05|5125.74|5125.74|5126.05|5126.05|5125.16|5125.16|0
1622802170000|2021-06-04 10:22:50|5125.21|5125.21|5125.21|5125.21|5125.21|5125.21|5125.21|5125.21|0
1622802180000|2021-06-04 10:23:00|5125.45|5125.45|5125.74|5125.74|5125.74|5125.74|5125.45|5125.45|0
1622802190000|2021-06-04 10:23:10|5126.03|5126.03|5126.1|5126.1|5126.1|5126.1|5124.94|5124.94|0
1622802200000|2021-06-04 10:23:20|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|5126.34|0
1622802210000|2021-06-04 10:23:30|5126.05|5126.05|5125.52|5125.52|5126.05|5126.05|5125.52|5125.52|0
1622802220000|2021-06-04 10:23:40|5125.81|5125.81|5126.1|5126.1|5126.1|5126.1|5125.81|5125.81|0
1622802230000|2021-06-04 10:23:50|5126.34|5126.34|5125.23|5125.23|5126.34|5126.34|5125.23|5125.23|0
1622802240000|2021-06-04 10:24:00|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|5125.52|0
1622802250000|2021-06-04 10:24:10|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|5125.54|0
1622802260000|2021-06-04 10:24:20|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|5125.25|0
1622802270000|2021-06-04 10:24:30|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|5125.01|0
1622802280000|2021-06-04 10:24:40|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|5125.59|0
1622802290000|2021-06-04 10:24:50|5125.88|5125.88|5126.11|5126.11|5126.11|5126.11|5125.88|5125.88|0
1622802300000|2021-06-04 10:25:00|5126.33|5126.33|5127.82|5127.82|5127.82|5127.82|5126.33|5126.33|0
1622802310000|2021-06-04 10:25:10|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|5127.36|0
1622802340000|2021-06-04 10:25:40|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|5127.37|0
1622802350000|2021-06-04 10:25:50|5127.08|5127.08|5126.79|5126.79|5127.08|5127.08|5126.79|5126.79|0
1622802380000|2021-06-04 10:26:20|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|5126.58|0
1622802390000|2021-06-04 10:26:30|5126|5126|5126.29|5126.29|5126.29|5126.29|5126|5126|0
1622802400000|2021-06-04 10:26:40|5126.3|5126.3|5126.32|5126.32|5126.32|5126.32|5126.3|5126.3|0
1622802420000|2021-06-04 10:27:00|5126.61|5126.61|5127.14|5127.14|5127.14|5127.14|5126.61|5126.61|0
1622802440000|2021-06-04 10:27:20|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|5126.9|0
1622802450000|2021-06-04 10:27:30|5126.42|5126.42|5125.7|5125.7|5126.42|5126.42|5125.7|5125.7|0
1622802490000|2021-06-04 10:28:10|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|5125.68|0
1622802510000|2021-06-04 10:28:30|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|5125.39|0
1622802600000|2021-06-04 10:30:00|5126.26|5126.26|5124.72|5124.72|5126.26|5126.26|5124.72|5124.72|0
1622802610000|2021-06-04 10:30:10|5123.85|5123.85|5123.83|5123.83|5123.85|5123.85|5123.83|5123.83|0
1622802640000|2021-06-04 10:30:40|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|5123.54|0
1622802650000|2021-06-04 10:30:50|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|5122.67|0
1622802660000|2021-06-04 10:31:00|5122.66|5122.66|5122.66|5122.66|5122.66|5122.66|5122.66|5122.66|0
1622802670000|2021-06-04 10:31:10|5122.23|5122.23|5120.16|5120.16|5122.23|5122.23|5120.16|5120.16|0
1622802680000|2021-06-04 10:31:20|5119.73|5119.73|5119.69|5119.69|5119.73|5119.73|5119.69|5119.69|0
1622802690000|2021-06-04 10:31:30|5120.12|5120.12|5120.7|5120.7|5120.7|5120.7|5120.12|5120.12|0
1622802710000|2021-06-04 10:31:50|5120.67|5120.67|5121.23|5121.23|5121.23|5121.23|5120.67|5120.67|0
1622802720000|2021-06-04 10:32:00|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|5120.99|0
1622802730000|2021-06-04 10:32:10|5121.23|5121.23|5120.99|5120.99|5121.23|5121.23|5120.99|5120.99|0
1622802740000|2021-06-04 10:32:20|5120.7|5120.7|5119.45|5119.45|5120.7|5120.7|5119.45|5119.45|0
1622802750000|2021-06-04 10:32:30|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|5119.67|0
1622802760000|2021-06-04 10:32:40|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|5119.9|0
1622802770000|2021-06-04 10:32:50|5120.19|5120.19|5120.48|5120.48|5120.48|5120.48|5120.19|5120.19|0
1622802780000|2021-06-04 10:33:00|5120.77|5120.77|5120.41|5120.41|5120.77|5120.77|5120.19|5120.19|0
1622802790000|2021-06-04 10:33:10|5121.06|5121.06|5120.34|5120.34|5121.06|5121.06|5120.34|5120.34|0
1622802820000|2021-06-04 10:33:40|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|5120.58|0
1622802840000|2021-06-04 10:34:00|5120.86|5120.86|5121.44|5121.44|5121.44|5121.44|5120.86|5120.86|0
1622802850000|2021-06-04 10:34:10|5121.15|5121.15|5121.15|5121.15|5121.15|5121.15|5121.15|5121.15|0
1622802870000|2021-06-04 10:34:30|5121.39|5121.39|5121.61|5121.61|5121.61|5121.61|5121.39|5121.39|0
1622802890000|2021-06-04 10:34:50|5121.13|5121.13|5120.91|5120.91|5121.13|5121.13|5120.91|5120.91|0
1622802900000|2021-06-04 10:35:00|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|5120.68|0
1622802910000|2021-06-04 10:35:10|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|5120.67|0
1622802920000|2021-06-04 10:35:20|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|5120.96|0
1622802930000|2021-06-04 10:35:30|5121.24|5121.24|5121.53|5121.53|5121.53|5121.53|5121.24|5121.24|0
1622802940000|2021-06-04 10:35:40|5121.24|5121.24|5121.21|5121.21|5121.24|5121.24|5121.21|5121.21|0
1622802950000|2021-06-04 10:35:50|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|5121.24|0
1622802980000|2021-06-04 10:36:20|5121.03|5121.03|5121.01|5121.01|5121.03|5121.03|5121.01|5121.01|0
1622802990000|2021-06-04 10:36:30|5121|5121|5120.93|5120.93|5121|5121|5120.93|5120.93|0
1622803020000|2021-06-04 10:37:00|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|5120.64|0
1622803040000|2021-06-04 10:37:20|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|0
1622803090000|2021-06-04 10:38:10|5120.04|5120.04|5119.75|5119.75|5120.04|5120.04|5119.75|5119.75|0
1622803100000|2021-06-04 10:38:20|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|5120.04|0
1622803110000|2021-06-04 10:38:30|5120.33|5120.33|5120.33|5120.33|5120.33|5120.33|5120.33|5120.33|0
1622803120000|2021-06-04 10:38:40|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|5120.37|0
1622803140000|2021-06-04 10:39:00|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|5120.61|0
1622803150000|2021-06-04 10:39:10|5120.65|5120.65|5120.61|5120.61|5120.65|5120.65|5120.61|5120.61|0
1622803160000|2021-06-04 10:39:20|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|5120.9|0
1622803170000|2021-06-04 10:39:30|5121.18|5121.18|5121.86|5121.86|5121.86|5121.86|5121.18|5121.18|0
1622803180000|2021-06-04 10:39:40|5121.94|5121.94|5122.46|5122.46|5122.46|5122.46|5121.94|5121.94|0
1622803200000|2021-06-04 10:40:00|5122.9|5122.9|5122.64|5122.64|5122.9|5122.9|5122.64|5122.64|0
1622803210000|2021-06-04 10:40:10|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|5122.35|0
1622803220000|2021-06-04 10:40:20|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|0
1622803230000|2021-06-04 10:40:30|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|0
1622803240000|2021-06-04 10:40:40|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|5123.51|0
1622803260000|2021-06-04 10:41:00|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|5123.22|0
1622803270000|2021-06-04 10:41:10|5122.93|5122.93|5122.64|5122.64|5122.93|5122.93|5122.64|5122.64|0
1622803300000|2021-06-04 10:41:40|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|5122.93|0
1622803330000|2021-06-04 10:42:10|5123.65|5123.65|5124.62|5124.62|5124.62|5124.62|5123.65|5123.65|0
1622803350000|2021-06-04 10:42:30|5124.61|5124.61|5124.58|5124.58|5124.61|5124.61|5124.58|5124.58|0
1622803360000|2021-06-04 10:42:40|5124.6|5124.6|5124.61|5124.61|5124.61|5124.61|5124.6|5124.6|0
1622803370000|2021-06-04 10:42:50|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1622803380000|2021-06-04 10:43:00|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|5124.37|0
1622803390000|2021-06-04 10:43:10|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|5124.38|0
1622803400000|2021-06-04 10:43:20|5124.62|5124.62|5125.13|5125.13|5125.13|5125.13|5124.62|5124.62|0
1622803410000|2021-06-04 10:43:30|5124.84|5124.84|5124.6|5124.6|5124.84|5124.84|5124.6|5124.6|0
1622803420000|2021-06-04 10:43:40|5124.58|5124.58|5124.6|5124.6|5124.6|5124.6|5124.58|5124.58|0
1622803430000|2021-06-04 10:43:50|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|5124.17|0
1622803440000|2021-06-04 10:44:00|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|5123.93|0
1622803480000|2021-06-04 10:44:40|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|0
1622803490000|2021-06-04 10:44:50|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|0
1622803520000|2021-06-04 10:45:20|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|5124.8|0
1622803530000|2021-06-04 10:45:30|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|5124.51|0
1622803540000|2021-06-04 10:45:40|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|5124.22|0
1622803580000|2021-06-04 10:46:20|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|5124.31|0
1622803600000|2021-06-04 10:46:40|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|5124.6|0
1622803630000|2021-06-04 10:47:10|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|5124.62|0
1622803640000|2021-06-04 10:47:20|5124.91|5124.91|5125.49|5125.49|5125.49|5125.49|5124.91|5124.91|0
1622803650000|2021-06-04 10:47:30|5125.2|5125.2|5124.96|5124.96|5125.2|5125.2|5124.96|5124.96|0
1622803670000|2021-06-04 10:47:50|5126.11|5126.11|5126.32|5126.32|5126.32|5126.32|5125.89|5125.89|0
1622803700000|2021-06-04 10:48:20|5126.8|5126.8|5127.38|5127.38|5127.38|5127.38|5126.8|5126.8|0
1622803720000|2021-06-04 10:48:40|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|5127.39|0
1622803750000|2021-06-04 10:49:10|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|5127.68|0
1622803780000|2021-06-04 10:49:40|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|0
1622803790000|2021-06-04 10:49:50|5127.09|5127.09|5127.09|5127.09|5127.09|5127.09|5127.09|5127.09|0
1622803800000|2021-06-04 10:50:00|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|5127.12|0
1622803830000|2021-06-04 10:50:30|5127.1|5127.1|5127.1|5127.1|5127.1|5127.1|5127.1|5127.1|0
1622803840000|2021-06-04 10:50:40|5127.34|5127.34|5128.8|5128.8|5128.8|5128.8|5127.34|5127.34|0
1622803860000|2021-06-04 10:51:00|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|5129.17|0
1622803890000|2021-06-04 10:51:30|5129.67|5129.67|5129.67|5129.67|5129.67|5129.67|5129.67|5129.67|0
1622803930000|2021-06-04 10:52:10|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|5129.91|0
1622803950000|2021-06-04 10:52:30|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|5130.2|0
1622803970000|2021-06-04 10:52:50|5130.41|5130.41|5130.7|5130.7|5130.7|5130.7|5130.41|5130.41|0
1622803980000|2021-06-04 10:53:00|5130.25|5130.25|5130.25|5130.25|5130.25|5130.25|5130.25|5130.25|0
1622803990000|2021-06-04 10:53:10|5130.03|5130.03|5129.17|5129.17|5130.03|5130.03|5129.17|5129.17|0
1622804000000|2021-06-04 10:53:20|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|5129.15|0
1622804030000|2021-06-04 10:53:50|5129.44|5129.44|5130.2|5130.2|5130.22|5130.22|5129.44|5129.44|0
1622804040000|2021-06-04 10:54:00|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|5129.96|0
1622804060000|2021-06-04 10:54:20|5130.2|5130.2|5130.44|5130.44|5130.44|5130.44|5130.2|5130.2|0
1622804080000|2021-06-04 10:54:40|5130.5|5130.5|5130.5|5130.5|5130.74|5130.74|5130.5|5130.5|0
1622804090000|2021-06-04 10:54:50|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|0
1622804100000|2021-06-04 10:55:00|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|5129.98|0
1622804110000|2021-06-04 10:55:10|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|5130.22|0
1622804140000|2021-06-04 10:55:40|5129.93|5129.93|5129.49|5129.49|5129.93|5129.93|5129.45|5129.45|0
1622804150000|2021-06-04 10:55:50|5129.46|5129.46|5129.46|5129.46|5129.46|5129.46|5129.46|5129.46|0
1622804160000|2021-06-04 10:56:00|5129.75|5129.75|5130.23|5130.23|5130.23|5130.23|5129.75|5129.75|0
1622804170000|2021-06-04 10:56:10|5130.47|5130.47|5130.47|5130.47|5130.47|5130.47|5130.47|5130.47|0
1622804180000|2021-06-04 10:56:20|5130.76|5130.76|5131.49|5131.49|5131.49|5131.49|5130.76|5130.76|0
1622804190000|2021-06-04 10:56:30|5131.51|5131.51|5132.38|5132.38|5132.67|5132.67|5131.51|5131.51|0
1622804200000|2021-06-04 10:56:40|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|5133.25|0
1622804210000|2021-06-04 10:56:50|5133.29|5133.29|5133.36|5133.36|5133.36|5133.36|5133.29|5133.29|0
1622804220000|2021-06-04 10:57:00|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|5133.33|0
1622804240000|2021-06-04 10:57:20|5133.61|5133.61|5134.09|5134.09|5134.09|5134.09|5133.61|5133.61|0
1622804260000|2021-06-04 10:57:40|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|5134.53|0
1622804290000|2021-06-04 10:58:10|5133.95|5133.95|5134.86|5134.86|5134.86|5134.86|5133.95|5133.95|0
1622804310000|2021-06-04 10:58:30|5134.64|5134.64|5134.86|5134.86|5134.86|5134.86|5134.64|5134.64|0
1622804320000|2021-06-04 10:58:40|5134.84|5134.84|5134.9|5134.9|5135.13|5135.13|5134.84|5134.84|0
1622804330000|2021-06-04 10:58:50|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|5134.95|0
1622804340000|2021-06-04 10:59:00|5134.38|5134.38|5133.61|5133.61|5134.38|5134.38|5133.61|5133.61|0
1622804350000|2021-06-04 10:59:10|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|5132.75|0
1622804370000|2021-06-04 10:59:30|5132.72|5132.72|5133.58|5133.58|5133.58|5133.58|5132.72|5132.72|0
1622804390000|2021-06-04 10:59:50|5133.34|5133.34|5134.11|5134.11|5134.11|5134.11|5133.34|5133.34|0
1622804400000|2021-06-04 11:00:00|5134.98|5134.98|5136.27|5136.27|5136.27|5136.27|5134.69|5134.69|0
1622804410000|2021-06-04 11:00:10|5135.99|5135.99|5136.94|5136.94|5136.94|5136.94|5135.99|5135.99|0
1622804420000|2021-06-04 11:00:20|5136.7|5136.7|5136.7|5136.7|5136.7|5136.7|5136.7|5136.7|0
1622804430000|2021-06-04 11:00:30|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|5136.41|0
1622804440000|2021-06-04 11:00:40|5136.2|5136.2|5136.2|5136.2|5136.2|5136.2|5136.2|5136.2|0
1622804450000|2021-06-04 11:00:50|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|5135.91|0
1622804480000|2021-06-04 11:01:20|5135.62|5135.62|5135.91|5135.91|5135.91|5135.91|5135.62|5135.62|0
1622804500000|2021-06-04 11:01:40|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|5135.33|0
1622804510000|2021-06-04 11:01:50|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|5135.62|0
1622804550000|2021-06-04 11:02:30|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|5135.14|0
1622804570000|2021-06-04 11:02:50|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|5134.9|0
1622804580000|2021-06-04 11:03:00|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|5134.47|0
1622804650000|2021-06-04 11:04:10|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|5133.89|0
1622804660000|2021-06-04 11:04:20|5133.86|5133.86|5132.66|5132.66|5133.86|5133.86|5132.66|5132.66|0
1622804670000|2021-06-04 11:04:30|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|5131.21|0
1622804680000|2021-06-04 11:04:40|5131.2|5131.2|5131.19|5131.19|5131.2|5131.2|5131.19|5131.19|0
1622804700000|2021-06-04 11:05:00|5131.17|5131.17|5131.8|5131.8|5131.82|5131.82|5130.52|5130.52|0
1622804740000|2021-06-04 11:05:40|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|5132.02|0
1622804750000|2021-06-04 11:05:50|5131.44|5131.44|5131.78|5131.78|5131.78|5131.78|5131.2|5131.2|0
1622804760000|2021-06-04 11:06:00|5131.49|5131.49|5132.11|5132.11|5132.11|5132.11|5131.49|5131.49|0
1622804780000|2021-06-04 11:06:20|5132.07|5132.07|5132.07|5132.07|5132.07|5132.07|5132.07|5132.07|0
1622804800000|2021-06-04 11:06:40|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|5132.03|0
1622804810000|2021-06-04 11:06:50|5131.45|5131.45|5130.8|5130.8|5131.45|5131.45|5130.8|5130.8|0
1622804820000|2021-06-04 11:07:00|5131.09|5131.09|5130.38|5130.38|5131.09|5131.09|5130.38|5130.38|0
1622804830000|2021-06-04 11:07:10|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|5130.85|0
1622804900000|2021-06-04 11:08:20|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|5130.57|0
1622804920000|2021-06-04 11:08:40|5130.28|5130.28|5129.6|5129.6|5130.28|5130.28|5129.56|5129.56|0
1622804950000|2021-06-04 11:09:10|5129.84|5129.84|5130.36|5130.36|5130.36|5130.36|5129.83|5129.83|0
1622804970000|2021-06-04 11:09:30|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|5130.12|0
1622805000000|2021-06-04 11:10:00|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|5130.41|0
1622805010000|2021-06-04 11:10:10|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|5130.65|0
1622805020000|2021-06-04 11:10:20|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|5130.86|0
1622805060000|2021-06-04 11:11:00|5130.29|5130.29|5130|5130|5130.29|5130.29|5130|5130|0
1622805070000|2021-06-04 11:11:10|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|5129.52|0
1622805090000|2021-06-04 11:11:30|5129.23|5129.23|5129.09|5129.09|5129.52|5129.52|5129.09|5129.09|0
1622805110000|2021-06-04 11:11:50|5129.33|5129.33|5129.33|5129.33|5129.33|5129.33|5129.33|5129.33|0
1622805160000|2021-06-04 11:12:40|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|5129.61|0
1622805170000|2021-06-04 11:12:50|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|5129.85|0
1622805240000|2021-06-04 11:14:00|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|0
1622805260000|2021-06-04 11:14:20|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|5129.09|0
1622805290000|2021-06-04 11:14:50|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|5129.38|0
1622805310000|2021-06-04 11:15:10|5129.09|5129.09|5128.81|5128.81|5129.1|5129.1|5128.81|5128.81|0
1622805330000|2021-06-04 11:15:30|5129.39|5129.39|5130.11|5130.11|5130.11|5130.11|5129.39|5129.39|0
1622805350000|2021-06-04 11:15:50|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|5130.75|0
1622805360000|2021-06-04 11:16:00|5130.08|5130.08|5129.79|5129.79|5130.08|5130.08|5129.51|5129.51|0
1622805370000|2021-06-04 11:16:10|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|5130.08|0
1622805410000|2021-06-04 11:16:50|5130.37|5130.37|5130.37|5130.37|5130.37|5130.37|5130.37|5130.37|0
1622805440000|2021-06-04 11:17:20|5130.66|5130.66|5130.66|5130.66|5130.95|5130.95|5130.66|5130.66|0
1622805450000|2021-06-04 11:17:30|5130.95|5130.95|5131.31|5131.31|5131.6|5131.6|5130.95|5130.95|0
1622805460000|2021-06-04 11:17:40|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|5131.09|0
1622805470000|2021-06-04 11:17:50|5131.12|5131.12|5131.6|5131.6|5131.6|5131.6|5131.12|5131.12|0
1622805480000|2021-06-04 11:18:00|5131.88|5131.88|5131.88|5131.88|5131.88|5131.88|5131.88|5131.88|0
1622805490000|2021-06-04 11:18:10|5132.17|5132.17|5132.25|5132.25|5132.25|5132.25|5132.17|5132.17|0
1622805500000|2021-06-04 11:18:20|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|5131.96|0
1622805510000|2021-06-04 11:18:30|5131.75|5131.75|5131.78|5131.78|5131.78|5131.78|5131.75|5131.75|0
1622805520000|2021-06-04 11:18:40|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|5131.99|0
1622805540000|2021-06-04 11:19:00|5131.78|5131.78|5131.54|5131.54|5131.83|5131.83|5131.54|5131.54|0
1622805560000|2021-06-04 11:19:20|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|5131.78|0
1622805580000|2021-06-04 11:19:40|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|5132.36|0
1622805590000|2021-06-04 11:19:50|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|5132.12|0
1622805600000|2021-06-04 11:20:00|5131.54|5131.54|5130.56|5130.56|5131.54|5131.54|5130.56|5130.56|0
1622805610000|2021-06-04 11:20:10|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|5130.32|0
1622805620000|2021-06-04 11:20:20|5130.03|5130.03|5130.32|5130.32|5130.32|5130.32|5130.03|5130.03|0
1622805650000|2021-06-04 11:20:50|5130.1|5130.1|5130.34|5130.34|5130.34|5130.34|5130.1|5130.1|0
1622805680000|2021-06-04 11:21:20|5130.77|5130.77|5131.01|5131.01|5131.01|5131.01|5130.77|5130.77|0
1622805690000|2021-06-04 11:21:30|5131.3|5131.3|5131.78|5131.78|5131.78|5131.78|5131.3|5131.3|0
1622805710000|2021-06-04 11:21:50|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|5131.86|0
1622805720000|2021-06-04 11:22:00|5131.57|5131.57|5131.78|5131.78|5131.78|5131.78|5131.57|5131.57|0
1622805730000|2021-06-04 11:22:10|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|5131.54|0
1622805740000|2021-06-04 11:22:20|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|5131.53|0
1622805750000|2021-06-04 11:22:30|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|5131.24|0
1622805780000|2021-06-04 11:23:00|5130.81|5130.81|5131.02|5131.02|5131.02|5131.02|5130.81|5130.81|0
1622805800000|2021-06-04 11:23:20|5130.73|5130.73|5130.49|5130.49|5130.73|5130.73|5130.49|5130.49|0
1622805820000|2021-06-04 11:23:40|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|5130.78|0
1622805830000|2021-06-04 11:23:50|5131.36|5131.36|5131.39|5131.39|5131.39|5131.39|5131.36|5131.36|0
1622805840000|2021-06-04 11:24:00|5131.47|5131.47|5131.95|5131.95|5131.95|5131.95|5131.47|5131.47|0
1622805850000|2021-06-04 11:24:10|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|5132.19|0
1622805860000|2021-06-04 11:24:20|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|5131.95|0
1622805870000|2021-06-04 11:24:30|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|5131.37|0
1622805890000|2021-06-04 11:24:50|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|5131.16|0
1622805900000|2021-06-04 11:25:00|5130.53|5130.53|5130.51|5130.51|5130.53|5130.53|5130.51|5130.51|0
1622805910000|2021-06-04 11:25:10|5133.46|5133.46|5135.26|5135.26|5136.46|5136.46|5133.46|5133.46|0
1622805920000|2021-06-04 11:25:20|5135.05|5135.05|5133.65|5133.65|5135.05|5135.05|5133.44|5133.44|0
1622805940000|2021-06-04 11:25:40|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|5134.16|0
1622805970000|2021-06-04 11:26:10|5134.18|5134.18|5134.18|5134.18|5134.18|5134.18|5134.18|5134.18|0
1622805980000|2021-06-04 11:26:20|5134.14|5134.14|5134.43|5134.43|5134.43|5134.43|5134.14|5134.14|0
1622806000000|2021-06-04 11:26:40|5134.91|5134.91|5135.14|5135.14|5135.14|5135.14|5134.91|5134.91|0
1622806040000|2021-06-04 11:27:20|5135.07|5135.07|5135.11|5135.11|5135.11|5135.11|5135.07|5135.07|0
1622806050000|2021-06-04 11:27:30|5134.87|5134.87|5134.63|5134.63|5134.87|5134.87|5134.63|5134.63|0
1622806070000|2021-06-04 11:27:50|5134.05|5134.05|5134.05|5134.05|5134.05|5134.05|5134.05|5134.05|0
1622806090000|2021-06-04 11:28:10|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|5134.63|0
1622806100000|2021-06-04 11:28:20|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|5134.34|0
1622806110000|2021-06-04 11:28:30|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|5134.58|0
1622806120000|2021-06-04 11:28:40|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|5134.15|0
1622806140000|2021-06-04 11:29:00|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|0
1622806170000|2021-06-04 11:29:30|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|5133.35|0
1622806180000|2021-06-04 11:29:40|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|5133.93|0
1622806190000|2021-06-04 11:29:50|5132.97|5132.97|5131.91|5131.91|5133.21|5133.21|5131.91|5131.91|0
1622806270000|2021-06-04 11:31:10|5131.22|5131.22|5131|5131|5131.22|5131.22|5131|5131|0
1622806290000|2021-06-04 11:31:30|5130.95|5130.95|5130.93|5130.93|5130.95|5130.95|5130.93|5130.93|0
1622806320000|2021-06-04 11:32:00|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|5130.69|0
1622806330000|2021-06-04 11:32:10|5130.93|5130.93|5131.4|5131.4|5131.4|5131.4|5130.93|5130.93|0
1622806340000|2021-06-04 11:32:20|5131.42|5131.42|5131.64|5131.64|5131.64|5131.64|5131.42|5131.42|0
1622806360000|2021-06-04 11:32:40|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|5131.92|0
1622806380000|2021-06-04 11:33:00|5131.45|5131.45|5131.16|5131.16|5131.45|5131.45|5131.16|5131.16|0
1622806390000|2021-06-04 11:33:10|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|5130.58|0
1622806410000|2021-06-04 11:33:30|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|5130.29|0
1622806420000|2021-06-04 11:33:40|5128.04|5128.04|5128.01|5128.01|5128.04|5128.04|5128.01|5128.01|0
1622806430000|2021-06-04 11:33:50|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|5127.72|0
1622806460000|2021-06-04 11:34:20|5127.48|5127.48|5127.13|5127.13|5127.48|5127.48|5127.13|5127.13|0
1622806470000|2021-06-04 11:34:30|5127.11|5127.11|5126.24|5126.24|5127.11|5127.11|5126.24|5126.24|0
1622806480000|2021-06-04 11:34:40|5126.72|5126.72|5127.22|5127.22|5127.24|5127.24|5126.71|5126.71|0
1622806490000|2021-06-04 11:34:50|5127.51|5127.51|5126.93|5126.93|5127.51|5127.51|5126.93|5126.93|0
1622806510000|2021-06-04 11:35:10|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|5127.17|0
1622806520000|2021-06-04 11:35:20|5127.2|5127.2|5126.92|5126.92|5127.2|5127.2|5126.91|5126.91|0
1622806560000|2021-06-04 11:36:00|5126.68|5126.68|5126.97|5126.97|5126.97|5126.97|5126.44|5126.44|0
1622806570000|2021-06-04 11:36:10|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|5127.21|0
1622806590000|2021-06-04 11:36:30|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|5127.23|0
1622806600000|2021-06-04 11:36:40|5127.45|5127.45|5128.19|5128.19|5128.41|5128.41|5127.45|5127.45|0
1622806630000|2021-06-04 11:37:10|5128.17|5128.17|5128.17|5128.17|5128.17|5128.17|5128.17|5128.17|0
1622806640000|2021-06-04 11:37:20|5128.15|5128.15|5128.13|5128.13|5128.15|5128.15|5128.13|5128.13|0
1622806660000|2021-06-04 11:37:40|5128.16|5128.16|5128.14|5128.14|5128.16|5128.16|5128.14|5128.14|0
1622806670000|2021-06-04 11:37:50|5128.19|5128.19|5128.83|5128.83|5128.83|5128.83|5127.9|5127.9|0
1622806680000|2021-06-04 11:38:00|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|0
1622806690000|2021-06-04 11:38:10|5128.88|5128.88|5128.88|5128.88|5128.88|5128.88|5128.88|5128.88|0
1622806700000|2021-06-04 11:38:20|5128.59|5128.59|5128.59|5128.59|5128.59|5128.59|5128.59|5128.59|0
1622806720000|2021-06-04 11:38:40|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|5128.36|0
1622806730000|2021-06-04 11:38:50|5128.59|5128.59|5128.59|5128.59|5128.59|5128.59|5128.59|5128.59|0
1622806740000|2021-06-04 11:39:00|5129.05|5129.05|5129.34|5129.34|5129.34|5129.34|5129.05|5129.05|0
1622806750000|2021-06-04 11:39:10|5129.1|5129.1|5128.28|5128.28|5129.1|5129.1|5128.28|5128.28|0
1622806770000|2021-06-04 11:39:30|5128.04|5128.04|5127.75|5127.75|5128.04|5128.04|5127.75|5127.75|0
1622806800000|2021-06-04 11:40:00|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|5127.11|0
1622806860000|2021-06-04 11:41:00|5127.4|5127.4|5127.68|5127.68|5127.68|5127.68|5127.4|5127.4|0
1622806870000|2021-06-04 11:41:10|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|5127.4|0
1622806890000|2021-06-04 11:41:30|5126.36|5126.36|5126.6|5126.6|5126.6|5126.6|5126.36|5126.36|0
1622806900000|2021-06-04 11:41:40|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|5126.59|0
1622806960000|2021-06-04 11:42:40|5127.02|5127.02|5127.04|5127.04|5127.26|5127.26|5127.02|5127.02|0
1622806980000|2021-06-04 11:43:00|5127.03|5127.03|5126.79|5126.79|5127.03|5127.03|5126.79|5126.79|0
1622806990000|2021-06-04 11:43:10|5126.21|5126.21|5126.2|5126.2|5126.22|5126.22|5126.2|5126.2|0
1622807010000|2021-06-04 11:43:30|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|5126.17|0
1622807020000|2021-06-04 11:43:40|5126.75|5126.75|5126.19|5126.19|5126.75|5126.75|5125.93|5125.93|0
1622807030000|2021-06-04 11:43:50|5126.2|5126.2|5126.17|5126.17|5126.2|5126.2|5126.17|5126.17|0
1622807040000|2021-06-04 11:44:00|5126.41|5126.41|5126.12|5126.12|5126.41|5126.41|5126.12|5126.12|0
1622807060000|2021-06-04 11:44:20|5125.83|5125.83|5126.62|5126.62|5126.62|5126.62|5125.83|5125.83|0
1622807090000|2021-06-04 11:44:50|5126.66|5126.66|5126.66|5126.66|5126.66|5126.66|5126.66|5126.66|0
1622807100000|2021-06-04 11:45:00|5126.95|5126.95|5126.71|5126.71|5126.95|5126.95|5126.71|5126.71|0
1622807110000|2021-06-04 11:45:10|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1622807130000|2021-06-04 11:45:30|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|5125.84|0
1622807160000|2021-06-04 11:46:00|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1622807170000|2021-06-04 11:46:10|5126.66|5126.66|5126.66|5126.66|5126.66|5126.66|5126.66|5126.66|0
1622807190000|2021-06-04 11:46:30|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|5126.42|0
1622807200000|2021-06-04 11:46:40|5126.39|5126.39|5126.15|5126.15|5126.39|5126.39|5126.14|5126.14|0
1622807210000|2021-06-04 11:46:50|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|5126.63|0
1622807240000|2021-06-04 11:47:20|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|5126.62|0
1622807250000|2021-06-04 11:47:30|5126.58|5126.58|5126.55|5126.55|5126.58|5126.58|5126.29|5126.29|0
1622807270000|2021-06-04 11:47:50|5126.31|5126.31|5126.31|5126.31|5126.31|5126.31|5126.31|5126.31|0
1622807280000|2021-06-04 11:48:00|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|5125.73|0
1622807330000|2021-06-04 11:48:50|5125.02|5125.02|5124.58|5124.58|5125.02|5125.02|5124.58|5124.58|0
1622807340000|2021-06-04 11:49:00|5124.61|5124.61|5124.6|5124.6|5124.61|5124.61|5124.6|5124.6|0
1622807360000|2021-06-04 11:49:20|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|5124.59|0
1622807390000|2021-06-04 11:49:50|5124.81|5124.81|5124.81|5124.81|5124.81|5124.81|5124.81|5124.81|0
1622807400000|2021-06-04 11:50:00|5124.57|5124.57|5123.7|5123.7|5124.57|5124.57|5123.46|5123.46|0
1622807410000|2021-06-04 11:50:10|5123.68|5123.68|5123.66|5123.66|5123.68|5123.68|5123.66|5123.66|0
1622807420000|2021-06-04 11:50:20|5124.23|5124.23|5124.43|5124.43|5124.45|5124.45|5124.23|5124.23|0
1622807450000|2021-06-04 11:50:50|5124.66|5124.66|5124.66|5124.66|5124.66|5124.66|5124.66|5124.66|0
1622807520000|2021-06-04 11:52:00|5124.62|5124.62|5124.71|5124.71|5124.95|5124.95|5124.62|5124.62|0
1622807550000|2021-06-04 11:52:30|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|5124.68|0
1622807560000|2021-06-04 11:52:40|5124.39|5124.39|5123.82|5123.82|5124.39|5124.39|5123.82|5123.82|0
1622807570000|2021-06-04 11:52:50|5123.53|5123.53|5123.53|5123.53|5123.53|5123.53|5123.53|5123.53|0
1622807580000|2021-06-04 11:53:00|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|5123.82|0
1622807590000|2021-06-04 11:53:10|5123.79|5123.79|5123.06|5123.06|5123.79|5123.79|5122.84|5122.84|0
1622807600000|2021-06-04 11:53:20|5122.58|5122.58|5122.58|5122.58|5122.87|5122.87|5122.58|5122.58|0
1622807610000|2021-06-04 11:53:30|5122.87|5122.87|5122.91|5122.91|5122.91|5122.91|5122.87|5122.87|0
1622807620000|2021-06-04 11:53:40|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|0
1622807630000|2021-06-04 11:53:50|5122.14|5122.14|5122.16|5122.16|5122.16|5122.16|5122.14|5122.14|0
1622807640000|2021-06-04 11:54:00|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|5122.39|0
1622807650000|2021-06-04 11:54:10|5122.68|5122.68|5122.68|5122.68|5122.68|5122.68|5122.68|5122.68|0
1622807660000|2021-06-04 11:54:20|5122.39|5122.39|5122.68|5122.68|5122.68|5122.68|5122.39|5122.39|0
1622807670000|2021-06-04 11:54:30|5123.4|5123.4|5123.69|5123.69|5123.69|5123.69|5123.4|5123.4|0
1622807690000|2021-06-04 11:54:50|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|5123.98|0
1622807700000|2021-06-04 11:55:00|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|0
1622807750000|2021-06-04 11:55:50|5124.4|5124.4|5124.39|5124.39|5124.4|5124.4|5124.39|5124.39|0
1622807760000|2021-06-04 11:56:00|5124.18|5124.18|5123.7|5123.7|5124.18|5124.18|5123.7|5123.7|0
1622807770000|2021-06-04 11:56:10|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|5123.69|0
1622807780000|2021-06-04 11:56:20|5123.68|5123.68|5123.39|5123.39|5123.68|5123.68|5122.82|5122.82|0
1622807800000|2021-06-04 11:56:40|5123.18|5123.18|5122.93|5122.93|5123.18|5123.18|5122.93|5122.93|0
1622807820000|2021-06-04 11:57:00|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|0
1622807830000|2021-06-04 11:57:10|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|5122.43|0
1622807840000|2021-06-04 11:57:20|5122.42|5122.42|5123|5123|5123|5123|5122.42|5122.42|0
1622807860000|2021-06-04 11:57:40|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|0
1622807880000|2021-06-04 11:58:00|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|5123.3|0
1622807890000|2021-06-04 11:58:10|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|5123.01|0
1622807900000|2021-06-04 11:58:20|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|0
1622807910000|2021-06-04 11:58:30|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|5122.51|0
1622807920000|2021-06-04 11:58:40|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|0
1622807940000|2021-06-04 11:59:00|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|5121.93|0
1622807970000|2021-06-04 11:59:30|5120.97|5120.97|5121.52|5121.52|5121.52|5121.52|5120.76|5120.76|0
1622808000000|2021-06-04 12:00:00|5122.68|5122.68|5122.39|5122.39|5122.68|5122.68|5122.39|5122.39|0
1622808010000|2021-06-04 12:00:10|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|5122.1|0
1622808020000|2021-06-04 12:00:20|5122.39|5122.39|5121.81|5121.81|5122.39|5122.39|5121.81|5121.81|0
1622808040000|2021-06-04 12:00:40|5121.1|5121.1|5120.86|5120.86|5121.1|5121.1|5120.86|5120.86|0
1622808060000|2021-06-04 12:01:00|5120.82|5120.82|5120.86|5120.86|5120.86|5120.86|5120.82|5120.82|0
1622808070000|2021-06-04 12:01:10|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|0
1622808090000|2021-06-04 12:01:30|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|5120.31|0
1622808100000|2021-06-04 12:01:40|5120.6|5120.6|5120.65|5120.65|5120.69|5120.69|5120.6|5120.6|0
1622808110000|2021-06-04 12:01:50|5120.36|5120.36|5120.07|5120.07|5120.36|5120.36|5120.07|5120.07|0
1622808140000|2021-06-04 12:02:20|5119.49|5119.49|5119.28|5119.28|5119.49|5119.49|5119.28|5119.28|0
1622808150000|2021-06-04 12:02:30|5119.32|5119.32|5119.36|5119.36|5119.36|5119.36|5119.32|5119.32|0
1622808180000|2021-06-04 12:03:00|5119.65|5119.65|5119.32|5119.32|5119.65|5119.65|5119.07|5119.07|0
1622808210000|2021-06-04 12:03:30|5119.03|5119.03|5116.88|5116.88|5119.03|5119.03|5116.88|5116.88|0
1622808220000|2021-06-04 12:03:40|5116.86|5116.86|5116.86|5116.86|5116.86|5116.86|5116.86|5116.86|0
1622808230000|2021-06-04 12:03:50|5116.58|5116.58|5116.29|5116.29|5116.58|5116.58|5116.29|5116.29|0
1622808240000|2021-06-04 12:04:00|5116.28|5116.28|5116.86|5116.86|5116.86|5116.86|5116.28|5116.28|0
1622808250000|2021-06-04 12:04:10|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|5116.83|0
1622808260000|2021-06-04 12:04:20|5116.85|5116.85|5117.15|5117.15|5117.15|5117.15|5116.85|5116.85|0
1622808290000|2021-06-04 12:04:50|5117.18|5117.18|5116.37|5116.37|5117.18|5117.18|5116.37|5116.37|0
1622808300000|2021-06-04 12:05:00|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|5116.66|0
1622808320000|2021-06-04 12:05:20|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|0
1622808330000|2021-06-04 12:05:30|5115.57|5115.57|5115.34|5115.34|5115.57|5115.57|5115.34|5115.34|0
1622808350000|2021-06-04 12:05:50|5115.91|5115.91|5115.93|5115.93|5115.93|5115.93|5115.91|5115.91|0
1622808360000|2021-06-04 12:06:00|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|5116.43|0
1622808390000|2021-06-04 12:06:30|5115.86|5115.86|5116.15|5116.15|5116.15|5116.15|5115.86|5115.86|0
1622808400000|2021-06-04 12:06:40|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|5115.57|0
1622808410000|2021-06-04 12:06:50|5115.28|5115.28|5115.57|5115.57|5115.57|5115.57|5115.28|5115.28|0
1622808430000|2021-06-04 12:07:10|5116.15|5116.15|5116.43|5116.43|5116.43|5116.43|5116.15|5116.15|0
1622808440000|2021-06-04 12:07:20|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|5116.15|0
1622808480000|2021-06-04 12:08:00|5115.86|5115.86|5115.76|5115.76|5115.86|5115.86|5115.76|5115.76|0
1622808490000|2021-06-04 12:08:10|5115.47|5115.47|5115.25|5115.25|5115.47|5115.47|5115.25|5115.25|0
1622808500000|2021-06-04 12:08:20|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|0
1622808510000|2021-06-04 12:08:30|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|0
1622808520000|2021-06-04 12:08:40|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|5115.24|0
1622808550000|2021-06-04 12:09:10|5114.95|5114.95|5114.73|5114.73|5114.95|5114.95|5114.73|5114.73|0
1622808570000|2021-06-04 12:09:30|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|5114.72|0
1622808590000|2021-06-04 12:09:50|5114.14|5114.14|5113.42|5113.42|5114.14|5114.14|5113.42|5113.42|0
1622808600000|2021-06-04 12:10:00|5113.41|5113.41|5114.26|5114.26|5114.26|5114.26|5113.39|5113.39|0
1622808610000|2021-06-04 12:10:10|5113.97|5113.97|5113.68|5113.68|5113.97|5113.97|5113.68|5113.68|0
1622808620000|2021-06-04 12:10:20|5113.92|5113.92|5114.5|5114.5|5114.5|5114.5|5113.92|5113.92|0
1622808630000|2021-06-04 12:10:30|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|5114.52|0
1622808640000|2021-06-04 12:10:40|5114.5|5114.5|5114.52|5114.52|5114.52|5114.52|5114.5|5114.5|0
1622808660000|2021-06-04 12:11:00|5114.3|5114.3|5114.3|5114.3|5114.3|5114.3|5114.3|5114.3|0
1622808670000|2021-06-04 12:11:10|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|5114.32|0
1622808710000|2021-06-04 12:11:50|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|5113.88|0
1622808740000|2021-06-04 12:12:20|5113.86|5113.86|5112.71|5112.71|5113.86|5113.86|5112.71|5112.71|0
1622808750000|2021-06-04 12:12:30|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|5112.23|0
1622808770000|2021-06-04 12:12:50|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|5112.21|0
1622808780000|2021-06-04 12:13:00|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|5112.69|0
1622808800000|2021-06-04 12:13:20|5112.04|5112.04|5110.51|5110.51|5112.04|5112.04|5110.51|5110.51|0
1622808810000|2021-06-04 12:13:30|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|5110.29|0
1622808820000|2021-06-04 12:13:40|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|5110.38|0
1622808830000|2021-06-04 12:13:50|5110.66|5110.66|5110.66|5110.66|5110.66|5110.66|5110.66|5110.66|0
1622808850000|2021-06-04 12:14:10|5111.24|5111.24|5111.7|5111.7|5111.7|5111.7|5111.24|5111.24|0
1622808860000|2021-06-04 12:14:20|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|5111.99|0
1622808870000|2021-06-04 12:14:30|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|5111.77|0
1622808880000|2021-06-04 12:14:40|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|5110.9|0
1622808900000|2021-06-04 12:15:00|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|5110.26|0
1622808920000|2021-06-04 12:15:20|5110.28|5110.28|5109.29|5109.29|5110.28|5110.28|5109.29|5109.29|0
1622808950000|2021-06-04 12:15:50|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|5109.07|0
1622808990000|2021-06-04 12:16:30|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|5108.49|0
1622809000000|2021-06-04 12:16:40|5108.2|5108.2|5108.42|5108.42|5108.42|5108.42|5108.2|5108.2|0
1622809010000|2021-06-04 12:16:50|5109|5109|5109|5109|5109|5109|5109|5109|0
1622809020000|2021-06-04 12:17:00|5108.71|5108.71|5108.72|5108.72|5108.72|5108.72|5108.71|5108.71|0
1622809030000|2021-06-04 12:17:10|5108.43|5108.43|5107.99|5107.99|5108.43|5108.43|5107.99|5107.99|0
1622809040000|2021-06-04 12:17:20|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|0
1622809060000|2021-06-04 12:17:40|5107.42|5107.42|5107.42|5107.42|5107.42|5107.42|5107.42|5107.42|0
1622809070000|2021-06-04 12:17:50|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|0
1622809080000|2021-06-04 12:18:00|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|5107.99|0
1622809090000|2021-06-04 12:18:10|5107.96|5107.96|5107.74|5107.74|5107.96|5107.96|5107.74|5107.74|0
1622809110000|2021-06-04 12:18:30|5107.7|5107.7|5107.66|5107.66|5107.7|5107.7|5107.66|5107.66|0
1622809120000|2021-06-04 12:18:40|5107.62|5107.62|5107.99|5107.99|5107.99|5107.99|5107.62|5107.62|0
1622809130000|2021-06-04 12:18:50|5107.95|5107.95|5107.03|5107.03|5107.95|5107.95|5107.03|5107.03|0
1622809150000|2021-06-04 12:19:10|5106.82|5106.82|5106.53|5106.53|5106.82|5106.82|5106.53|5106.53|0
1622809160000|2021-06-04 12:19:20|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|5106.96|0
1622809170000|2021-06-04 12:19:30|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|5107.2|0
1622809190000|2021-06-04 12:19:50|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|5107.16|0
1622809200000|2021-06-04 12:20:00|5107.17|5107.17|5107.15|5107.15|5107.17|5107.17|5107.15|5107.15|0
1622809210000|2021-06-04 12:20:10|5107.17|5107.17|5106.88|5106.88|5107.17|5107.17|5106.88|5106.88|0
1622809220000|2021-06-04 12:20:20|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|0
1622809240000|2021-06-04 12:20:40|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|0
1622809260000|2021-06-04 12:21:00|5106.17|5106.17|5105.59|5105.59|5106.17|5106.17|5105.59|5105.59|0
1622809280000|2021-06-04 12:21:20|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|5105.35|0
1622809290000|2021-06-04 12:21:30|5105.3|5105.3|5105.31|5105.31|5105.31|5105.31|5105.3|5105.3|0
1622809300000|2021-06-04 12:21:40|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|0
1622809310000|2021-06-04 12:21:50|5105.06|5105.06|5105.06|5105.06|5105.06|5105.06|5105.06|5105.06|0
1622809320000|2021-06-04 12:22:00|5105|5105|5104.74|5104.74|5105.24|5105.24|5104.74|5104.74|0
1622809330000|2021-06-04 12:22:10|5104.16|5104.16|5102.89|5102.89|5104.37|5104.37|5102.89|5102.89|0
1622809340000|2021-06-04 12:22:20|5102.6|5102.6|5102.59|5102.59|5102.6|5102.6|5102.59|5102.59|0
1622809350000|2021-06-04 12:22:30|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|0
1622809380000|2021-06-04 12:23:00|5102.27|5102.27|5102.27|5102.27|5102.27|5102.27|5102.27|5102.27|0
1622809390000|2021-06-04 12:23:10|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|0
1622809400000|2021-06-04 12:23:20|5102.83|5102.83|5101.67|5101.67|5102.83|5102.83|5101.66|5101.66|0
1622809410000|2021-06-04 12:23:30|5101.65|5101.65|5101.66|5101.66|5101.66|5101.66|5101.65|5101.65|0
1622809430000|2021-06-04 12:23:50|5101.67|5101.67|5102.2|5102.2|5102.2|5102.2|5101.67|5101.67|0
1622809440000|2021-06-04 12:24:00|5102.42|5102.42|5102.71|5102.71|5102.71|5102.71|5102.42|5102.42|0
1622809470000|2021-06-04 12:24:30|5103|5103|5102.78|5102.78|5103|5103|5102.78|5102.78|0
1622809480000|2021-06-04 12:24:40|5103|5103|5103|5103|5103|5103|5103|5103|0
1622809490000|2021-06-04 12:24:50|5102.78|5102.78|5102.78|5102.78|5102.78|5102.78|5102.78|5102.78|0
1622809530000|2021-06-04 12:25:30|5103.21|5103.21|5104.46|5104.46|5104.46|5104.46|5103.21|5103.21|0
1622809540000|2021-06-04 12:25:40|5104.17|5104.17|5105.18|5105.18|5105.18|5105.18|5104.17|5104.17|0
1622809550000|2021-06-04 12:25:50|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|5105.47|0
1622809560000|2021-06-04 12:26:00|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|5105.95|0
1622809570000|2021-06-04 12:26:10|5106.42|5106.42|5107.28|5107.28|5107.73|5107.73|5106.42|5106.42|0
1622809580000|2021-06-04 12:26:20|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|5107.85|0
1622809600000|2021-06-04 12:26:40|5107.28|5107.28|5107.35|5107.35|5107.35|5107.35|5107.28|5107.28|0
1622809620000|2021-06-04 12:27:00|5107.06|5107.06|5108.57|5108.57|5108.57|5108.57|5106.82|5106.82|0
1622809640000|2021-06-04 12:27:20|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|5108.86|0
1622809650000|2021-06-04 12:27:30|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|5108.16|0
1622809670000|2021-06-04 12:27:50|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|5107.88|0
1622809690000|2021-06-04 12:28:10|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|5107.3|0
1622809700000|2021-06-04 12:28:20|5106.84|5106.84|5107.61|5107.61|5107.61|5107.61|5106.84|5106.84|0
1622809710000|2021-06-04 12:28:30|5108.19|5108.19|5108.19|5108.19|5108.19|5108.19|5108.19|5108.19|0
1622809730000|2021-06-04 12:28:50|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|5107.9|0
1622809760000|2021-06-04 12:29:20|5108.33|5108.33|5108.55|5108.55|5108.55|5108.55|5108.33|5108.33|0
1622809770000|2021-06-04 12:29:30|5108.56|5108.56|5111.63|5111.63|5111.63|5111.63|5108.06|5108.06|0
1622809780000|2021-06-04 12:29:40|5111.39|5111.39|5110.98|5110.98|5111.39|5111.39|5110.26|5110.26|0
1622809790000|2021-06-04 12:29:50|5111.26|5111.26|5111.92|5111.92|5111.92|5111.92|5111.26|5111.26|0
1622809800000|2021-06-04 12:30:00|5111.63|5111.63|5111.2|5111.2|5111.85|5111.85|5108.63|5108.63|0
1622809810000|2021-06-04 12:30:10|5110.77|5110.77|5105.68|5105.68|5110.77|5110.77|5105.68|5105.68|0
1622809820000|2021-06-04 12:30:20|5106.69|5106.69|5108.1|5108.1|5108.32|5108.32|5106.4|5106.4|0
1622809830000|2021-06-04 12:30:30|5108.32|5108.32|5105.89|5105.89|5108.39|5108.39|5105.89|5105.89|0
1622809840000|2021-06-04 12:30:40|5105.41|5105.41|5107.81|5107.81|5107.81|5107.81|5105.41|5105.41|0
1622809850000|2021-06-04 12:30:50|5107.57|5107.57|5108.92|5108.92|5108.92|5108.92|5107.57|5107.57|0
1622809860000|2021-06-04 12:31:00|5109.57|5109.57|5111.76|5111.76|5111.76|5111.76|5109.35|5109.35|0
1622809870000|2021-06-04 12:31:10|5112.24|5112.24|5112.8|5112.8|5112.8|5112.8|5112.24|5112.24|0
1622809880000|2021-06-04 12:31:20|5112.51|5112.51|5111.86|5111.86|5112.51|5112.51|5111.86|5111.86|0
1622809890000|2021-06-04 12:31:30|5111.21|5111.21|5110.13|5110.13|5111.21|5111.21|5110.13|5110.13|0
1622809900000|2021-06-04 12:31:40|5110.09|5110.09|5109.93|5109.93|5110.15|5110.15|5108.14|5108.14|0
1622809910000|2021-06-04 12:31:50|5109.71|5109.71|5109.48|5109.48|5109.71|5109.71|5109.24|5109.24|0
1622809920000|2021-06-04 12:32:00|5109.49|5109.49|5111.22|5111.22|5111.22|5111.22|5109.49|5109.49|0
1622809930000|2021-06-04 12:32:10|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|5111.3|0
1622809940000|2021-06-04 12:32:20|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|5111.31|0
1622809950000|2021-06-04 12:32:30|5111.52|5111.52|5112.97|5112.97|5112.97|5112.97|5111.52|5111.52|0
1622809960000|2021-06-04 12:32:40|5112.39|5112.39|5113.59|5113.59|5113.59|5113.59|5112.39|5112.39|0
1622809970000|2021-06-04 12:32:50|5113.87|5113.87|5114.31|5114.31|5114.31|5114.31|5113.87|5113.87|0
1622809980000|2021-06-04 12:33:00|5114.78|5114.78|5115.07|5115.07|5115.07|5115.07|5114.78|5114.78|0
1622809990000|2021-06-04 12:33:10|5116.68|5116.68|5117.29|5117.29|5117.29|5117.29|5116.68|5116.68|0
1622810000000|2021-06-04 12:33:20|5117.32|5117.32|5117.82|5117.82|5117.82|5117.82|5117.32|5117.32|0
1622810010000|2021-06-04 12:33:30|5117.54|5117.54|5117.59|5117.59|5117.59|5117.59|5117.54|5117.54|0
1622810020000|2021-06-04 12:33:40|5117.81|5117.81|5118.06|5118.06|5119.09|5119.09|5117.81|5117.81|0
1622810030000|2021-06-04 12:33:50|5118.35|5118.35|5119.31|5119.31|5119.31|5119.31|5118.06|5118.06|0
1622810040000|2021-06-04 12:34:00|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|5119.02|0
1622810050000|2021-06-04 12:34:10|5118.78|5118.78|5119.31|5119.31|5119.31|5119.31|5118.78|5118.78|0
1622810060000|2021-06-04 12:34:20|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|5119.55|0
1622810070000|2021-06-04 12:34:30|5118.49|5118.49|5118.06|5118.06|5118.49|5118.49|5118.06|5118.06|0
1622810080000|2021-06-04 12:34:40|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|5117.77|0
1622810100000|2021-06-04 12:35:00|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|5118.06|0
1622810110000|2021-06-04 12:35:10|5117.82|5117.82|5117.84|5117.84|5117.84|5117.84|5117.82|5117.82|0
1622810120000|2021-06-04 12:35:20|5117.41|5117.41|5116.83|5116.83|5117.41|5117.41|5116.54|5116.54|0
1622810130000|2021-06-04 12:35:30|5116.62|5116.62|5114.89|5114.89|5116.62|5116.62|5114.89|5114.89|0
1622810140000|2021-06-04 12:35:40|5115.54|5115.54|5115.83|5115.83|5115.83|5115.83|5115.54|5115.54|0
1622810150000|2021-06-04 12:35:50|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|5115.85|0
1622810160000|2021-06-04 12:36:00|5115.56|5115.56|5115.58|5115.58|5115.58|5115.58|5115.56|5115.56|0
1622810180000|2021-06-04 12:36:20|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|5115.79|0
1622810190000|2021-06-04 12:36:30|5115.21|5115.21|5115.79|5115.79|5116.01|5116.01|5115.21|5115.21|0
1622810200000|2021-06-04 12:36:40|5115.31|5115.31|5115.53|5115.53|5115.53|5115.53|5115.03|5115.03|0
1622810240000|2021-06-04 12:37:20|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|5115.51|0
1622810260000|2021-06-04 12:37:40|5115.75|5115.75|5114.78|5114.78|5115.75|5115.75|5114.72|5114.72|0
1622810270000|2021-06-04 12:37:50|5114.79|5114.79|5114.72|5114.72|5114.79|5114.79|5114.72|5114.72|0
1622810280000|2021-06-04 12:38:00|5115|5115|5115.31|5115.31|5115.31|5115.31|5115|5115|0
1622810290000|2021-06-04 12:38:10|5116.19|5116.19|5116.19|5116.19|5116.19|5116.19|5116.19|5116.19|0
1622810330000|2021-06-04 12:38:50|5115.4|5115.4|5115.11|5115.11|5115.4|5115.4|5114.9|5114.9|0
1622810340000|2021-06-04 12:39:00|5115.33|5115.33|5115.33|5115.33|5115.33|5115.33|5115.33|5115.33|0
1622810360000|2021-06-04 12:39:20|5115.04|5115.04|5115.04|5115.04|5115.04|5115.04|5115.04|5115.04|0
1622810370000|2021-06-04 12:39:30|5114.58|5114.58|5113.77|5113.77|5114.58|5114.58|5113.77|5113.77|0
1622810400000|2021-06-04 12:40:00|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|5113.74|0
1622810410000|2021-06-04 12:40:10|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|5113.5|0
1622810430000|2021-06-04 12:40:30|5114.08|5114.08|5113.79|5113.79|5114.08|5114.08|5113.79|5113.79|0
1622810440000|2021-06-04 12:40:40|5114.03|5114.03|5114.03|5114.03|5114.03|5114.03|5114.03|5114.03|0
1622810450000|2021-06-04 12:40:50|5114.27|5114.27|5114.27|5114.27|5114.27|5114.27|5114.27|5114.27|0
1622810460000|2021-06-04 12:41:00|5114.84|5114.84|5115.57|5115.57|5115.57|5115.57|5114.84|5114.84|0
1622810490000|2021-06-04 12:41:30|5115.09|5115.09|5114.59|5114.59|5115.09|5115.09|5114.59|5114.59|0
1622810500000|2021-06-04 12:41:40|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|5114.6|0
1622810520000|2021-06-04 12:42:00|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|5114.84|0
1622810540000|2021-06-04 12:42:20|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|5115.08|0
1622810550000|2021-06-04 12:42:30|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|5114.79|0
1622810560000|2021-06-04 12:42:40|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|0
1622810580000|2021-06-04 12:43:00|5114.94|5114.94|5115.23|5115.23|5115.23|5115.23|5114.94|5114.94|0
1622810590000|2021-06-04 12:43:10|5115.34|5115.34|5115.58|5115.58|5115.58|5115.58|5115.34|5115.34|0
1622810600000|2021-06-04 12:43:20|5115.8|5115.8|5116.09|5116.09|5116.09|5116.09|5115.8|5115.8|0
1622810620000|2021-06-04 12:43:40|5115.87|5115.87|5115.92|5115.92|5115.92|5115.92|5115.87|5115.87|0
1622810630000|2021-06-04 12:43:50|5115.95|5115.95|5115.99|5115.99|5115.99|5115.99|5115.95|5115.95|0
1622810640000|2021-06-04 12:44:00|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|5115.96|0
1622810650000|2021-06-04 12:44:10|5116.25|5116.25|5115.96|5115.96|5116.25|5116.25|5115.96|5115.96|0
1622810660000|2021-06-04 12:44:20|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|5117.33|0
1622810670000|2021-06-04 12:44:30|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|5117.34|0
1622810680000|2021-06-04 12:44:40|5117.58|5117.58|5117.84|5117.84|5117.84|5117.84|5117.58|5117.58|0
1622810690000|2021-06-04 12:44:50|5118.42|5118.42|5119.05|5119.05|5119.05|5119.05|5118.42|5118.42|0
1622810700000|2021-06-04 12:45:00|5119.7|5119.7|5120.89|5120.89|5120.89|5120.89|5119.7|5119.7|0
1622810710000|2021-06-04 12:45:10|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|0
1622810720000|2021-06-04 12:45:20|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|0
1622810730000|2021-06-04 12:45:30|5120.06|5120.06|5119.48|5119.48|5120.06|5120.06|5119.48|5119.48|0
1622810740000|2021-06-04 12:45:40|5118.79|5118.79|5119.06|5119.06|5119.06|5119.06|5118.77|5118.77|0
1622810750000|2021-06-04 12:45:50|5119.3|5119.3|5119.06|5119.06|5119.3|5119.3|5119.06|5119.06|0
1622810770000|2021-06-04 12:46:10|5119.54|5119.54|5118.91|5118.91|5119.54|5119.54|5118.62|5118.62|0
1622810780000|2021-06-04 12:46:20|5117.71|5117.71|5117.47|5117.47|5117.71|5117.71|5117.47|5117.47|0
1622810790000|2021-06-04 12:46:30|5116.9|5116.9|5116.9|5116.9|5116.9|5116.9|5116.68|5116.68|0
1622810810000|2021-06-04 12:46:50|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|5117.76|0
1622810820000|2021-06-04 12:47:00|5118.05|5118.05|5119.52|5119.52|5119.52|5119.52|5118.05|5118.05|0
1622810830000|2021-06-04 12:47:10|5119.53|5119.53|5119.54|5119.54|5119.54|5119.54|5119.53|5119.53|0
1622810850000|2021-06-04 12:47:30|5120.5|5120.5|5120.93|5120.93|5120.93|5120.93|5120.5|5120.5|0
1622810860000|2021-06-04 12:47:40|5121.17|5121.17|5121.17|5121.17|5121.17|5121.17|5121.17|5121.17|0
1622810870000|2021-06-04 12:47:50|5120.88|5120.88|5120.93|5120.93|5121.17|5121.17|5120.88|5120.88|0
1622810880000|2021-06-04 12:48:00|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|5121.22|0
1622810890000|2021-06-04 12:48:10|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|5120.93|0
1622810910000|2021-06-04 12:48:30|5121.15|5121.15|5120.91|5120.91|5121.15|5121.15|5120.91|5120.91|0
1622810930000|2021-06-04 12:48:50|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|5121.48|0
1622810960000|2021-06-04 12:49:20|5121.19|5121.19|5121.19|5121.19|5121.19|5121.19|5121.19|5121.19|0
1622810980000|2021-06-04 12:49:40|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|5121.43|0
1622810990000|2021-06-04 12:49:50|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|5121.96|0
1622811010000|2021-06-04 12:50:10|5122.61|5122.61|5122.75|5122.75|5122.75|5122.75|5122.32|5122.32|0
1622811020000|2021-06-04 12:50:20|5122.54|5122.54|5122.97|5122.97|5122.97|5122.97|5122.54|5122.54|0
1622811040000|2021-06-04 12:50:40|5122.73|5122.73|5122.3|5122.3|5122.73|5122.73|5121.84|5121.84|0
1622811060000|2021-06-04 12:51:00|5122.51|5122.51|5122.3|5122.3|5122.51|5122.51|5122.3|5122.3|0
1622811080000|2021-06-04 12:51:20|5122.08|5122.08|5121.08|5121.08|5122.08|5122.08|5121.08|5121.08|0
1622811090000|2021-06-04 12:51:30|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|5121.77|0
1622811100000|2021-06-04 12:51:40|5121.99|5121.99|5122.07|5122.07|5122.07|5122.07|5121.99|5121.99|0
1622811110000|2021-06-04 12:51:50|5122.03|5122.03|5122.26|5122.26|5122.26|5122.26|5122.03|5122.03|0
1622811120000|2021-06-04 12:52:00|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|5122.72|0
1622811140000|2021-06-04 12:52:20|5122.5|5122.5|5121.52|5121.52|5122.5|5122.5|5121.52|5121.52|0
1622811150000|2021-06-04 12:52:30|5120.78|5120.78|5122.05|5122.05|5122.05|5122.05|5120.78|5120.78|0
1622811160000|2021-06-04 12:52:40|5122.26|5122.26|5122.48|5122.48|5122.48|5122.48|5122.26|5122.26|0
1622811180000|2021-06-04 12:53:00|5122.5|5122.5|5122.74|5122.74|5122.74|5122.74|5122.5|5122.5|0
1622811210000|2021-06-04 12:53:30|5122.96|5122.96|5123.65|5123.65|5123.65|5123.65|5122.96|5122.96|0
1622811220000|2021-06-04 12:53:40|5123.43|5123.43|5123.43|5123.43|5123.43|5123.43|5123.43|5123.43|0
1622811230000|2021-06-04 12:53:50|5122.96|5122.96|5121.92|5121.92|5122.96|5122.96|5121.92|5121.92|0
1622811240000|2021-06-04 12:54:00|5121.71|5121.71|5121.69|5121.69|5121.71|5121.71|5121.69|5121.69|0
1622811260000|2021-06-04 12:54:20|5121.98|5121.98|5121.98|5121.98|5121.98|5121.98|5121.98|5121.98|0
1622811270000|2021-06-04 12:54:30|5121.95|5121.95|5121.25|5121.25|5121.95|5121.95|5121.25|5121.25|0
1622811280000|2021-06-04 12:54:40|5121.49|5121.49|5121.49|5121.49|5121.49|5121.49|5121.49|5121.49|0
1622811300000|2021-06-04 12:55:00|5121.53|5121.53|5121.1|5121.1|5121.53|5121.53|5121.1|5121.1|0
1622811310000|2021-06-04 12:55:10|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|5120.88|0
1622811320000|2021-06-04 12:55:20|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|5120.86|0
1622811330000|2021-06-04 12:55:30|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|5120.62|0
1622811340000|2021-06-04 12:55:40|5120.84|5120.84|5120.84|5120.84|5120.84|5120.84|5120.84|5120.84|0
1622811370000|2021-06-04 12:56:10|5120.62|5120.62|5121.13|5121.13|5121.13|5121.13|5120.62|5120.62|0
1622811380000|2021-06-04 12:56:20|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|5121.34|0
1622811390000|2021-06-04 12:56:30|5121.82|5121.82|5121.82|5121.82|5121.82|5121.82|5121.82|5121.82|0
1622811410000|2021-06-04 12:56:50|5121.84|5121.84|5121.54|5121.54|5121.84|5121.84|5121.54|5121.54|0
1622811430000|2021-06-04 12:57:10|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|0
1622811450000|2021-06-04 12:57:30|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|5121.54|0
1622811460000|2021-06-04 12:57:40|5121.33|5121.33|5120.24|5120.24|5121.33|5121.33|5120.24|5120.24|0
1622811470000|2021-06-04 12:57:50|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|0
1622811480000|2021-06-04 12:58:00|5120|5120|5120|5120|5120|5120|5120|5120|0
1622811490000|2021-06-04 12:58:10|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|5120.28|0
1622811500000|2021-06-04 12:58:20|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|5120.3|0
1622811520000|2021-06-04 12:58:40|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|5120.08|0
1622811540000|2021-06-04 12:59:00|5120.37|5120.37|5120.69|5120.69|5120.69|5120.69|5120.37|5120.37|0
1622811560000|2021-06-04 12:59:20|5120.4|5120.4|5119.85|5119.85|5120.61|5120.61|5119.85|5119.85|0
1622811570000|2021-06-04 12:59:30|5119.15|5119.15|5119.1|5119.1|5119.82|5119.82|5119.1|5119.1|0
1622811580000|2021-06-04 12:59:40|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|5119.08|0
1622811600000|2021-06-04 13:00:00|5118.79|5118.79|5118.63|5118.63|5118.87|5118.87|5118.58|5118.58|0
1622811610000|2021-06-04 13:00:10|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|5119.16|0
1622811650000|2021-06-04 13:00:50|5119.44|5119.44|5119.66|5119.66|5119.66|5119.66|5119.44|5119.44|0
1622811660000|2021-06-04 13:01:00|5119.95|5119.95|5121.87|5121.87|5121.87|5121.87|5119.66|5119.66|0
1622811670000|2021-06-04 13:01:10|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|5121.89|0
1622811680000|2021-06-04 13:01:20|5121.83|5121.83|5121.55|5121.55|5121.83|5121.83|5121.55|5121.55|0
1622811690000|2021-06-04 13:01:30|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|5121.83|0
1622811700000|2021-06-04 13:01:40|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|5121.6|0
1622811710000|2021-06-04 13:01:50|5121.88|5121.88|5122.17|5122.17|5122.17|5122.17|5121.88|5121.88|0
1622811720000|2021-06-04 13:02:00|5121.88|5121.88|5123.37|5123.37|5123.37|5123.37|5121.88|5121.88|0
1622811730000|2021-06-04 13:02:10|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|5123.36|0
1622811740000|2021-06-04 13:02:20|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|5123.07|0
1622811750000|2021-06-04 13:02:30|5122.64|5122.64|5123.07|5123.07|5123.07|5123.07|5122.64|5122.64|0
1622811760000|2021-06-04 13:02:40|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|5123.09|0
1622811770000|2021-06-04 13:02:50|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|5123.67|0
1622811780000|2021-06-04 13:03:00|5125.06|5125.06|5125.06|5125.06|5125.06|5125.06|5125.06|5125.06|0
1622811790000|2021-06-04 13:03:10|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|5124.84|0
1622811810000|2021-06-04 13:03:30|5126.58|5126.58|5125.52|5125.52|5126.58|5126.58|5125.52|5125.52|0
1622811820000|2021-06-04 13:03:40|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|5126.1|0
1622811830000|2021-06-04 13:03:50|5125.81|5125.81|5127.44|5127.44|5127.44|5127.44|5125.81|5125.81|0
1622811840000|2021-06-04 13:04:00|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|5127.92|0
1622811850000|2021-06-04 13:04:10|5127.63|5127.63|5126.72|5126.72|5127.63|5127.63|5126.72|5126.72|0
1622811860000|2021-06-04 13:04:20|5126.14|5126.14|5125.69|5125.69|5126.14|5126.14|5125.45|5125.45|0
1622811870000|2021-06-04 13:04:30|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|5125.9|0
1622811880000|2021-06-04 13:04:40|5125.69|5125.69|5125.69|5125.69|5125.69|5125.69|5125.69|5125.69|0
1622811910000|2021-06-04 13:05:10|5124.05|5124.05|5124.34|5124.34|5124.34|5124.34|5124.05|5124.05|0
1622811920000|2021-06-04 13:05:20|5124.63|5124.63|5124.63|5124.63|5124.63|5124.63|5124.63|5124.63|0
1622811940000|2021-06-04 13:05:40|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|5124.41|0
1622811950000|2021-06-04 13:05:50|5123.26|5123.26|5123.22|5123.22|5123.26|5123.26|5123.22|5123.22|0
1622812000000|2021-06-04 13:06:40|5123.24|5123.24|5122.96|5122.96|5123.24|5123.24|5122.38|5122.38|0
1622812010000|2021-06-04 13:06:50|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|5122.09|0
1622812020000|2021-06-04 13:07:00|5122.38|5122.38|5122.67|5122.67|5122.67|5122.67|5122.38|5122.38|0
1622812030000|2021-06-04 13:07:10|5122.38|5122.38|5122.16|5122.16|5122.38|5122.38|5122.16|5122.16|0
1622812040000|2021-06-04 13:07:20|5121.87|5121.87|5121.87|5121.87|5121.87|5121.87|5121.87|5121.87|0
1622812050000|2021-06-04 13:07:30|5121.16|5121.16|5120.65|5120.65|5121.16|5121.16|5120.65|5120.65|0
1622812070000|2021-06-04 13:07:50|5120.94|5120.94|5120.65|5120.65|5121.23|5121.23|5120.65|5120.65|0
1622812080000|2021-06-04 13:08:00|5120.44|5120.44|5119.38|5119.38|5120.44|5120.44|5119.38|5119.38|0
1622812110000|2021-06-04 13:08:30|5119.96|5119.96|5119.67|5119.67|5119.96|5119.96|5119.67|5119.67|0
1622812120000|2021-06-04 13:08:40|5119.65|5119.65|5119.89|5119.89|5119.89|5119.89|5119.65|5119.65|0
1622812140000|2021-06-04 13:09:00|5120.4|5120.4|5120.4|5120.4|5120.4|5120.4|5120.4|5120.4|0
1622812160000|2021-06-04 13:09:20|5120.97|5120.97|5120.97|5120.97|5120.97|5120.97|5120.97|5120.97|0
1622812170000|2021-06-04 13:09:30|5121.21|5121.21|5121.88|5121.88|5121.88|5121.88|5121.21|5121.21|0
1622812180000|2021-06-04 13:09:40|5121.84|5121.84|5121.64|5121.64|5121.86|5121.86|5121.64|5121.64|0
1622812200000|2021-06-04 13:10:00|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|5122.22|0
1622812210000|2021-06-04 13:10:10|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|5122.2|0
1622812220000|2021-06-04 13:10:20|5122.41|5122.41|5121.88|5121.88|5122.41|5122.41|5121.88|5121.88|0
1622812260000|2021-06-04 13:11:00|5122.16|5122.16|5122.19|5122.19|5122.19|5122.19|5122.16|5122.16|0
1622812300000|2021-06-04 13:11:40|5122.22|5122.22|5122.27|5122.27|5122.27|5122.27|5122.22|5122.22|0
1622812310000|2021-06-04 13:11:50|5122.48|5122.48|5122.77|5122.77|5122.77|5122.77|5122.48|5122.48|0
1622812330000|2021-06-04 13:12:10|5122.79|5122.79|5122.79|5122.79|5122.79|5122.79|5122.79|5122.79|0
1622812370000|2021-06-04 13:12:50|5122.5|5122.5|5122.5|5122.5|5122.5|5122.5|5122.5|5122.5|0
1622812380000|2021-06-04 13:13:00|5122.29|5122.29|5122.53|5122.53|5122.53|5122.53|5122.29|5122.29|0
1622812390000|2021-06-04 13:13:10|5123.1|5123.1|5123.1|5123.1|5123.1|5123.1|5123.1|5123.1|0
1622812420000|2021-06-04 13:13:40|5122.81|5122.81|5123.03|5123.03|5123.03|5123.03|5122.81|5122.81|0
1622812430000|2021-06-04 13:13:50|5123.01|5123.01|5122.32|5122.32|5123.01|5123.01|5122.32|5122.32|0
1622812440000|2021-06-04 13:14:00|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|5122.56|0
1622812460000|2021-06-04 13:14:20|5122.27|5122.27|5122.56|5122.56|5122.56|5122.56|5122.27|5122.27|0
1622812470000|2021-06-04 13:14:30|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|5122.27|0
1622812480000|2021-06-04 13:14:40|5122.05|5122.05|5122.05|5122.05|5122.05|5122.05|5122.05|5122.05|0
1622812490000|2021-06-04 13:14:50|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|5121.33|0
1622812500000|2021-06-04 13:15:00|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|5121.57|0
1622812540000|2021-06-04 13:15:40|5121.12|5121.12|5120.95|5120.95|5121.12|5121.12|5120.88|5120.88|0
1622812550000|2021-06-04 13:15:50|5121.24|5121.24|5121.45|5121.45|5121.45|5121.45|5121.24|5121.24|0
1622812560000|2021-06-04 13:16:00|5121.17|5121.17|5120.94|5120.94|5121.17|5121.17|5120.94|5120.94|0
1622812580000|2021-06-04 13:16:20|5121.51|5121.51|5120.94|5120.94|5121.51|5121.51|5120.94|5120.94|0
1622812600000|2021-06-04 13:16:40|5120.92|5120.92|5120.92|5120.92|5120.92|5120.92|5120.92|5120.92|0
1622812610000|2021-06-04 13:16:50|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|5120.7|0
1622812620000|2021-06-04 13:17:00|5120.13|5120.13|5118.42|5118.42|5120.13|5120.13|5118.42|5118.42|0
1622812630000|2021-06-04 13:17:10|5118.66|5118.66|5119.33|5119.33|5119.33|5119.33|5118.66|5118.66|0
1622812660000|2021-06-04 13:17:40|5119.04|5119.04|5119.02|5119.02|5119.04|5119.04|5119.02|5119.02|0
1622812670000|2021-06-04 13:17:50|5119.26|5119.26|5119.31|5119.31|5120.08|5120.08|5119.26|5119.26|0
1622812680000|2021-06-04 13:18:00|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|5119.6|0
1622812690000|2021-06-04 13:18:10|5119.59|5119.59|5119.86|5119.86|5119.86|5119.86|5119.59|5119.59|0
1622812720000|2021-06-04 13:18:40|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|5120.07|0
1622812730000|2021-06-04 13:18:50|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|5119.78|0
1622812760000|2021-06-04 13:19:20|5119.57|5119.57|5118.99|5118.99|5119.57|5119.57|5118.99|5118.99|0
1622812770000|2021-06-04 13:19:30|5119.57|5119.57|5119.09|5119.09|5119.57|5119.57|5119.09|5119.09|0
1622812780000|2021-06-04 13:19:40|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|5118.87|0
1622812800000|2021-06-04 13:20:00|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|5118.58|0
1622812810000|2021-06-04 13:20:10|5118.37|5118.37|5118.8|5118.8|5118.8|5118.8|5118.37|5118.37|0
1622812830000|2021-06-04 13:20:30|5118.79|5118.79|5118.79|5118.79|5118.79|5118.79|5118.79|5118.79|0
1622812850000|2021-06-04 13:20:50|5119.07|5119.07|5119.31|5119.31|5119.31|5119.31|5119.07|5119.07|0
1622812860000|2021-06-04 13:21:00|5119.55|5119.55|5119.55|5119.55|5120.13|5120.13|5119.55|5119.55|0
1622812880000|2021-06-04 13:21:20|5119.31|5119.31|5118.74|5118.74|5119.31|5119.31|5118.74|5118.74|0
1622812890000|2021-06-04 13:21:30|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|5118.28|0
1622812900000|2021-06-04 13:21:40|5118.32|5118.32|5118.03|5118.03|5118.32|5118.32|5118.03|5118.03|0
1622812910000|2021-06-04 13:21:50|5119.88|5119.88|5119.3|5119.3|5119.88|5119.88|5119.3|5119.3|0
1622812920000|2021-06-04 13:22:00|5119.32|5119.32|5120.21|5120.21|5120.21|5120.21|5119.32|5119.32|0
1622812930000|2021-06-04 13:22:10|5121.37|5121.37|5121.91|5121.91|5121.91|5121.91|5121.37|5121.37|0
1622812940000|2021-06-04 13:22:20|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|5123.06|0
1622812950000|2021-06-04 13:22:30|5123.64|5123.64|5123.93|5123.93|5123.93|5123.93|5123.64|5123.64|0
1622812960000|2021-06-04 13:22:40|5124.22|5124.22|5127.31|5127.31|5127.31|5127.31|5123.93|5123.93|0
1622812970000|2021-06-04 13:22:50|5127.02|5127.02|5127.31|5127.31|5127.31|5127.31|5127.02|5127.02|0
1622812980000|2021-06-04 13:23:00|5127.6|5127.6|5128.65|5128.65|5128.65|5128.65|5127.6|5127.6|0
1622812990000|2021-06-04 13:23:10|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|5128.94|0
1622813000000|2021-06-04 13:23:20|5129.23|5129.23|5129.52|5129.52|5129.52|5129.52|5129.23|5129.23|0
1622813010000|2021-06-04 13:23:30|5129.23|5129.23|5129.19|5129.19|5129.23|5129.23|5129.19|5129.19|0
1622813020000|2021-06-04 13:23:40|5129.14|5129.14|5129.7|5129.7|5129.7|5129.7|5129.14|5129.14|0
1622813040000|2021-06-04 13:24:00|5129.41|5129.41|5128.47|5128.47|5129.55|5129.55|5128.47|5128.47|0
1622813050000|2021-06-04 13:24:10|5128.25|5128.25|5128.97|5128.97|5128.97|5128.97|5126.72|5126.72|0
1622813060000|2021-06-04 13:24:20|5129.84|5129.84|5129.55|5129.55|5129.84|5129.84|5129.55|5129.55|0
1622813070000|2021-06-04 13:24:30|5128.97|5128.97|5129.82|5129.82|5129.84|5129.84|5128.96|5128.96|0
1622813080000|2021-06-04 13:24:40|5129.58|5129.58|5129.58|5129.58|5129.58|5129.58|5129.58|5129.58|0
1622813090000|2021-06-04 13:24:50|5129.82|5129.82|5130.06|5130.06|5130.06|5130.06|5129.82|5129.82|0
1622813100000|2021-06-04 13:25:00|5130.04|5130.04|5130.04|5130.04|5130.04|5130.04|5130.04|5130.04|0
1622813110000|2021-06-04 13:25:10|5130.62|5130.62|5130.33|5130.33|5130.62|5130.62|5130.33|5130.33|0
1622813130000|2021-06-04 13:25:30|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|5130.62|0
1622813140000|2021-06-04 13:25:40|5130.33|5130.33|5130.31|5130.31|5130.33|5130.33|5130.31|5130.31|0
1622813150000|2021-06-04 13:25:50|5130.35|5130.35|5130.59|5130.59|5130.59|5130.59|5130.35|5130.35|0
1622813160000|2021-06-04 13:26:00|5130.3|5130.3|5130.32|5130.32|5130.34|5130.34|5130.03|5130.03|0
1622813170000|2021-06-04 13:26:10|5130.61|5130.61|5131.91|5131.91|5131.91|5131.91|5130.61|5130.61|0
1622813180000|2021-06-04 13:26:20|5132.49|5132.49|5132.2|5132.2|5132.78|5132.78|5131.91|5131.91|0
1622813190000|2021-06-04 13:26:30|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|5131.62|0
1622813200000|2021-06-04 13:26:40|5132.34|5132.34|5132.32|5132.32|5132.56|5132.56|5132.32|5132.32|0
1622813210000|2021-06-04 13:26:50|5132.3|5132.3|5132.06|5132.06|5132.3|5132.3|5132.06|5132.06|0
1622813220000|2021-06-04 13:27:00|5131.82|5131.82|5131.82|5131.82|5132.36|5132.36|5131.79|5131.79|0
1622813240000|2021-06-04 13:27:20|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|5131.6|0
1622813250000|2021-06-04 13:27:30|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|5131.36|0
1622813260000|2021-06-04 13:27:40|5131.58|5131.58|5131.58|5131.58|5131.87|5131.87|5131.29|5131.29|0
1622813270000|2021-06-04 13:27:50|5131.36|5131.36|5133|5133|5133|5133|5131.3|5131.3|0
1622813280000|2021-06-04 13:28:00|5132.52|5132.52|5132.97|5132.97|5132.97|5132.97|5132.52|5132.52|0
1622813290000|2021-06-04 13:28:10|5132.68|5132.68|5132.68|5132.68|5132.68|5132.68|5132.68|5132.68|0
1622813300000|2021-06-04 13:28:20|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|5132.67|0
1622813310000|2021-06-04 13:28:30|5132.22|5132.22|5131.5|5131.5|5132.22|5132.22|5131.5|5131.5|0
1622813320000|2021-06-04 13:28:40|5131.48|5131.48|5131.19|5131.19|5131.48|5131.48|5131.19|5131.19|0
1622813340000|2021-06-04 13:29:00|5131.17|5131.17|5131.77|5131.77|5132.06|5132.06|5131.17|5131.17|0
1622813350000|2021-06-04 13:29:10|5131.78|5131.78|5133.82|5133.82|5133.82|5133.82|5131.78|5131.78|0
1622813360000|2021-06-04 13:29:20|5135.14|5135.14|5135.69|5135.69|5136.05|5136.05|5135.14|5135.14|0
1622813370000|2021-06-04 13:29:30|5135.45|5135.45|5134.99|5134.99|5135.45|5135.45|5134.56|5134.56|0
1622813380000|2021-06-04 13:29:40|5134.11|5134.11|5134.22|5134.22|5134.22|5134.22|5134|5134|0
1622813390000|2021-06-04 13:29:50|5133.79|5133.79|5135.54|5135.54|5135.54|5135.54|5133.09|5133.09|0
1622813400000|2021-06-04 13:30:00|5136.26|5136.26|5139.22|5139.22|5140.09|5140.09|5135.83|5135.83|0
1622813410000|2021-06-04 13:30:10|5140.28|5140.28|5142.95|5142.95|5142.95|5142.95|5137.18|5137.18|0
1622813420000|2021-06-04 13:30:20|5143.16|5143.16|5145.32|5145.32|5145.32|5145.32|5142.32|5142.32|0
1622813430000|2021-06-04 13:30:30|5145.03|5145.03|5145.51|5145.51|5145.51|5145.51|5144.79|5144.79|0
1622813440000|2021-06-04 13:30:40|5146.88|5146.88|5147.62|5147.62|5148.2|5148.2|5146.88|5146.88|0
1622813450000|2021-06-04 13:30:50|5147.91|5147.91|5148.87|5148.87|5149.11|5149.11|5147.19|5147.19|0
1622813460000|2021-06-04 13:31:00|5147.72|5147.72|5140.91|5140.91|5148.06|5148.06|5140.69|5140.69|0
1622813470000|2021-06-04 13:31:10|5141.21|5141.21|5139.73|5139.73|5141.21|5141.21|5137.69|5137.69|0
1622813480000|2021-06-04 13:31:20|5140.33|5140.33|5143.08|5143.08|5144.16|5144.16|5140.33|5140.33|0
1622813490000|2021-06-04 13:31:30|5142.17|5142.17|5137.01|5137.01|5142.17|5142.17|5136.58|5136.58|0
1622813500000|2021-06-04 13:31:40|5137.66|5137.66|5136.38|5136.38|5137.66|5137.66|5133.14|5133.14|0
1622813510000|2021-06-04 13:31:50|5135.92|5135.92|5128.19|5128.19|5135.92|5135.92|5127.71|5127.71|0
1622813520000|2021-06-04 13:32:00|5128.48|5128.48|5126.21|5126.21|5128.48|5128.48|5125.18|5125.18|0
1622813530000|2021-06-04 13:32:10|5125.54|5125.54|5125.54|5125.54|5126.02|5126.02|5124.96|5124.96|0
1622813540000|2021-06-04 13:32:20|5126.02|5126.02|5128.03|5128.03|5128.16|5128.16|5126.02|5126.02|0
1622813550000|2021-06-04 13:32:30|5127.74|5127.74|5125.12|5125.12|5127.74|5127.74|5125.12|5125.12|0
1622813560000|2021-06-04 13:32:40|5124.83|5124.83|5127.41|5127.41|5127.59|5127.59|5124.83|5124.83|0
1622813570000|2021-06-04 13:32:50|5127.5|5127.5|5125.56|5125.56|5127.5|5127.5|5125.56|5125.56|0
1622813580000|2021-06-04 13:33:00|5126.21|5126.21|5130.73|5130.73|5130.87|5130.87|5126.21|5126.21|0
1622813590000|2021-06-04 13:33:10|5130.44|5130.44|5132.05|5132.05|5132.05|5132.05|5130.2|5130.2|0
1622813600000|2021-06-04 13:33:20|5133.49|5133.49|5131.48|5131.48|5134.84|5134.84|5131.27|5131.27|0
1622813610000|2021-06-04 13:33:30|5130.61|5130.61|5127.36|5127.36|5130.61|5130.61|5127.36|5127.36|0
1622813620000|2021-06-04 13:33:40|5127.65|5127.65|5128.08|5128.08|5128.65|5128.65|5127.65|5127.65|0
1622813630000|2021-06-04 13:33:50|5128.51|5128.51|5131.36|5131.36|5131.36|5131.36|5128.51|5128.51|0
1622813640000|2021-06-04 13:34:00|5131.57|5131.57|5127.06|5127.06|5131.57|5131.57|5127.06|5127.06|0
1622813650000|2021-06-04 13:34:10|5127.49|5127.49|5127.33|5127.33|5127.49|5127.49|5126.48|5126.48|0
1622813660000|2021-06-04 13:34:20|5127.61|5127.61|5129.06|5129.06|5129.06|5129.06|5127.61|5127.61|0
1622813670000|2021-06-04 13:34:30|5128.84|5128.84|5129.32|5129.32|5129.32|5129.32|5128.5|5128.5|0
1622813680000|2021-06-04 13:34:40|5129.61|5129.61|5129.57|5129.57|5129.79|5129.79|5129.14|5129.14|0
1622813690000|2021-06-04 13:34:50|5130.15|5130.15|5130.93|5130.93|5131.22|5131.22|5129.86|5129.86|0
1622813700000|2021-06-04 13:35:00|5131.41|5131.41|5135.45|5135.45|5135.45|5135.45|5131.41|5131.41|0
1622813710000|2021-06-04 13:35:10|5135.95|5135.95|5135.67|5135.67|5136.24|5136.24|5134.8|5134.8|0
1622813720000|2021-06-04 13:35:20|5136.83|5136.83|5137.69|5137.69|5138.63|5138.63|5136.83|5136.83|0
1622813730000|2021-06-04 13:35:30|5137.4|5137.4|5138.15|5138.15|5138.15|5138.15|5137.12|5137.12|0
1622813740000|2021-06-04 13:35:40|5138.63|5138.63|5134.27|5134.27|5138.82|5138.82|5134.27|5134.27|0
1622813750000|2021-06-04 13:35:50|5133.79|5133.79|5134.36|5134.36|5136.58|5136.58|5133.79|5133.79|0
1622813760000|2021-06-04 13:36:00|5134.15|5134.15|5131.07|5131.07|5134.15|5134.15|5131.07|5131.07|0
1622813770000|2021-06-04 13:36:10|5129.88|5129.88|5127.83|5127.83|5130.15|5130.15|5127.83|5127.83|0
1622813780000|2021-06-04 13:36:20|5127.8|5127.8|5130.47|5130.47|5130.47|5130.47|5127.8|5127.8|0
1622813790000|2021-06-04 13:36:30|5130.76|5130.76|5130.03|5130.03|5130.76|5130.76|5130.03|5130.03|0
1622813800000|2021-06-04 13:36:40|5130.32|5130.32|5129.56|5129.56|5130.32|5130.32|5129.56|5129.56|0
1622813810000|2021-06-04 13:36:50|5129.05|5129.05|5130.45|5130.45|5130.45|5130.45|5129.05|5129.05|0
1622813820000|2021-06-04 13:37:00|5130.16|5130.16|5131.21|5131.21|5131.45|5131.45|5129.58|5129.58|0
1622813830000|2021-06-04 13:37:10|5131.45|5131.45|5132.85|5132.85|5134.7|5134.7|5131.45|5131.45|0
1622813840000|2021-06-04 13:37:20|5133.14|5133.14|5133.38|5133.38|5133.38|5133.38|5133.14|5133.14|0
1622813850000|2021-06-04 13:37:30|5133.96|5133.96|5129.29|5129.29|5133.96|5133.96|5129.29|5129.29|0
1622813860000|2021-06-04 13:37:40|5129|5129|5129.58|5129.58|5129.58|5129.58|5129|5129|0
1622813870000|2021-06-04 13:37:50|5130.53|5130.53|5130.95|5130.95|5130.97|5130.97|5130.53|5130.53|0
1622813880000|2021-06-04 13:38:00|5131.82|5131.82|5131.82|5131.82|5131.82|5131.82|5131.82|5131.82|0
1622813890000|2021-06-04 13:38:10|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|5132.14|0
1622813900000|2021-06-04 13:38:20|5133.73|5133.73|5134.01|5134.01|5134.01|5134.01|5133.7|5133.7|0
1622813910000|2021-06-04 13:38:30|5134.59|5134.59|5133.25|5133.25|5134.59|5134.59|5133.25|5133.25|0
1622813920000|2021-06-04 13:38:40|5133.27|5133.27|5133.05|5133.05|5133.27|5133.27|5133.05|5133.05|0
1622813930000|2021-06-04 13:38:50|5131.68|5131.68|5131.1|5131.1|5131.68|5131.68|5130.88|5130.88|0
1622813940000|2021-06-04 13:39:00|5130.81|5130.81|5129.86|5129.86|5130.81|5130.81|5129.86|5129.86|0
1622813950000|2021-06-04 13:39:10|5130.08|5130.08|5130.51|5130.51|5130.51|5130.51|5130.08|5130.08|0
1622813960000|2021-06-04 13:39:20|5130.22|5130.22|5129.5|5129.5|5130.22|5130.22|5128.74|5128.74|0
1622813970000|2021-06-04 13:39:30|5129.29|5129.29|5130.34|5130.34|5130.34|5130.34|5129.29|5129.29|0
1622813980000|2021-06-04 13:39:40|5130.11|5130.11|5130.58|5130.58|5130.58|5130.58|5130.11|5130.11|0
1622813990000|2021-06-04 13:39:50|5131.45|5131.45|5131.21|5131.21|5132.03|5132.03|5131.21|5131.21|0
1622814000000|2021-06-04 13:40:00|5130.97|5130.97|5132.84|5132.84|5132.84|5132.84|5130.08|5130.08|0
1622814010000|2021-06-04 13:40:10|5133.42|5133.42|5130.85|5130.85|5134|5134|5130.85|5130.85|0
1622814020000|2021-06-04 13:40:20|5131.14|5131.14|5126.07|5126.07|5131.14|5131.14|5125.85|5125.85|0
1622814030000|2021-06-04 13:40:30|5125.35|5125.35|5124.65|5124.65|5125.35|5125.35|5124.37|5124.37|0
1622814040000|2021-06-04 13:40:40|5125.61|5125.61|5128.19|5128.19|5128.28|5128.28|5125.61|5125.61|0
1622814050000|2021-06-04 13:40:50|5128.48|5128.48|5130.42|5130.42|5130.67|5130.67|5128.48|5128.48|0
1622814060000|2021-06-04 13:41:00|5130.43|5130.43|5130.02|5130.02|5130.45|5130.45|5130.02|5130.02|0
1622814070000|2021-06-04 13:41:10|5130.45|5130.45|5133.51|5133.51|5134.09|5134.09|5130.45|5130.45|0
1622814080000|2021-06-04 13:41:20|5133.06|5133.06|5132.77|5132.77|5133.49|5133.49|5132.77|5132.77|0
1622814090000|2021-06-04 13:41:30|5132.79|5132.79|5132.33|5132.33|5133.65|5133.65|5132.33|5132.33|0
1622814100000|2021-06-04 13:41:40|5132.91|5132.91|5132.33|5132.33|5132.91|5132.91|5132.33|5132.33|0
1622814110000|2021-06-04 13:41:50|5132.98|5132.98|5133.53|5133.53|5133.53|5133.53|5132.98|5132.98|0
1622814120000|2021-06-04 13:42:00|5132.95|5132.95|5131.99|5131.99|5132.95|5132.95|5131.99|5131.99|0
1622814130000|2021-06-04 13:42:10|5131.75|5131.75|5131.51|5131.51|5131.75|5131.75|5131.51|5131.51|0
1622814140000|2021-06-04 13:42:20|5131.5|5131.5|5130.21|5130.21|5131.5|5131.5|5130.21|5130.21|0
1622814150000|2021-06-04 13:42:30|5130|5130|5130|5130|5130|5130|5130|5130|0
1622814160000|2021-06-04 13:42:40|5130.65|5130.65|5130.13|5130.13|5130.65|5130.65|5129.84|5129.84|0
1622814170000|2021-06-04 13:42:50|5130.42|5130.42|5131|5131|5131.58|5131.58|5130.42|5130.42|0
1622814180000|2021-06-04 13:43:00|5130.71|5130.71|5129.44|5129.44|5131|5131|5129.44|5129.44|0
1622814190000|2021-06-04 13:43:10|5128.86|5128.86|5129.08|5129.08|5129.08|5129.08|5127.5|5127.5|0
1622814200000|2021-06-04 13:43:20|5128.21|5128.21|5128.19|5128.19|5128.21|5128.21|5128.19|5128.19|0
1622814220000|2021-06-04 13:43:40|5128.17|5128.17|5126.42|5126.42|5128.17|5128.17|5126.42|5126.42|0
1622814230000|2021-06-04 13:43:50|5125.95|5125.95|5126.37|5126.37|5126.66|5126.66|5125.95|5125.95|0
1622814240000|2021-06-04 13:44:00|5125.8|5125.8|5124.36|5124.36|5125.8|5125.8|5124.14|5124.14|0
1622814250000|2021-06-04 13:44:10|5124.35|5124.35|5124.09|5124.09|5124.35|5124.35|5124.09|5124.09|0
1622814260000|2021-06-04 13:44:20|5123.88|5123.88|5124.09|5124.09|5124.09|5124.09|5123.88|5123.88|0
1622814270000|2021-06-04 13:44:30|5124.31|5124.31|5125.08|5125.08|5125.08|5125.08|5124.31|5124.31|0
1622814280000|2021-06-04 13:44:40|5125.65|5125.65|5125.65|5125.65|5125.94|5125.94|5125.65|5125.65|0
1622814290000|2021-06-04 13:44:50|5127.02|5127.02|5127.01|5127.01|5127.02|5127.02|5126.99|5126.99|0
1622814300000|2021-06-04 13:45:00|5128.68|5128.68|5128.8|5128.8|5129.04|5129.04|5128.46|5128.46|0
1622814310000|2021-06-04 13:45:10|5128.22|5128.22|5128.44|5128.44|5128.8|5128.8|5128.15|5128.15|0
1622814320000|2021-06-04 13:45:20|5128.73|5128.73|5129.74|5129.74|5129.74|5129.74|5128.44|5128.44|0
1622814330000|2021-06-04 13:45:30|5129.31|5129.31|5129.88|5129.88|5129.88|5129.88|5129.31|5129.31|0
1622814340000|2021-06-04 13:45:40|5129.31|5129.31|5129.62|5129.62|5129.62|5129.62|5129.31|5129.31|0
1622814360000|2021-06-04 13:46:00|5129.38|5129.38|5129.02|5129.02|5129.6|5129.6|5129.02|5129.02|0
1622814370000|2021-06-04 13:46:10|5128.73|5128.73|5127.31|5127.31|5128.73|5128.73|5127.31|5127.31|0
1622814380000|2021-06-04 13:46:20|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|5127.53|0
1622814390000|2021-06-04 13:46:30|5127.24|5127.24|5128.2|5128.2|5128.25|5128.25|5127.24|5127.24|0
1622814400000|2021-06-04 13:46:40|5128.49|5128.49|5127.99|5127.99|5128.49|5128.49|5127.99|5127.99|0
1622814410000|2021-06-04 13:46:50|5128.68|5128.68|5128.92|5128.92|5128.92|5128.92|5128.68|5128.68|0
1622814420000|2021-06-04 13:47:00|5129.21|5129.21|5127.27|5127.27|5129.21|5129.21|5127.27|5127.27|0
1622814430000|2021-06-04 13:47:10|5127.48|5127.48|5127.56|5127.56|5127.56|5127.56|5127.48|5127.48|0
1622814450000|2021-06-04 13:47:30|5127.85|5127.85|5128.76|5128.76|5129.05|5129.05|5127.85|5127.85|0
1622814470000|2021-06-04 13:47:50|5128.47|5128.47|5127.99|5127.99|5128.47|5128.47|5127.27|5127.27|0
1622814480000|2021-06-04 13:48:00|5128.57|5128.57|5128.59|5128.59|5128.59|5128.59|5128.57|5128.57|0
1622814490000|2021-06-04 13:48:10|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|5128.02|0
1622814500000|2021-06-04 13:48:20|5127.52|5127.52|5125.11|5125.11|5127.52|5127.52|5125.11|5125.11|0
1622814510000|2021-06-04 13:48:30|5125.4|5125.4|5125.88|5125.88|5125.88|5125.88|5125.4|5125.4|0
1622814520000|2021-06-04 13:48:40|5125.59|5125.59|5125.59|5125.59|5125.88|5125.88|5125.59|5125.59|0
1622814530000|2021-06-04 13:48:50|5125.57|5125.57|5123.8|5123.8|5125.57|5125.57|5123.8|5123.8|0
1622814540000|2021-06-04 13:49:00|5123.56|5123.56|5123.56|5123.56|5123.56|5123.56|5123.32|5123.32|0
1622814550000|2021-06-04 13:49:10|5123.22|5123.22|5120.99|5120.99|5123.44|5123.44|5120.99|5120.99|0
1622814560000|2021-06-04 13:49:20|5121.42|5121.42|5120.5|5120.5|5121.42|5121.42|5120.5|5120.5|0
1622814570000|2021-06-04 13:49:30|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|5120.94|0
1622814580000|2021-06-04 13:49:40|5121.15|5121.15|5122.95|5122.95|5123.48|5123.48|5121.15|5121.15|0
1622814590000|2021-06-04 13:49:50|5123.17|5123.17|5121.44|5121.44|5123.17|5123.17|5121.44|5121.44|0
1622814600000|2021-06-04 13:50:00|5120.64|5120.64|5119.93|5119.93|5120.64|5120.64|5119.73|5119.73|0
1622814610000|2021-06-04 13:50:10|5120.43|5120.43|5121.67|5121.67|5122.25|5122.25|5120.43|5120.43|0
1622814620000|2021-06-04 13:50:20|5121.65|5121.65|5121.68|5121.68|5121.68|5121.68|5121.65|5121.65|0
1622814630000|2021-06-04 13:50:30|5121.25|5121.25|5120.19|5120.19|5121.25|5121.25|5120.19|5120.19|0
1622814640000|2021-06-04 13:50:40|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|5120.16|0
1622814650000|2021-06-04 13:50:50|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|5120.74|0
1622814660000|2021-06-04 13:51:00|5120.3|5120.3|5120.45|5120.45|5120.45|5120.45|5120.23|5120.23|0
1622814670000|2021-06-04 13:51:10|5120.23|5120.23|5119.94|5119.94|5120.23|5120.23|5119.94|5119.94|0
1622814680000|2021-06-04 13:51:20|5119.7|5119.7|5119.18|5119.18|5119.7|5119.7|5119.18|5119.18|0
1622814690000|2021-06-04 13:51:30|5118.22|5118.22|5116.65|5116.65|5118.22|5118.22|5116.65|5116.65|0
1622814700000|2021-06-04 13:51:40|5118.14|5118.14|5117.56|5117.56|5118.14|5118.14|5117.56|5117.56|0
1622814710000|2021-06-04 13:51:50|5117.04|5117.04|5117.51|5117.51|5117.51|5117.51|5116.75|5116.75|0
1622814720000|2021-06-04 13:52:00|5117.95|5117.95|5118.16|5118.16|5118.16|5118.16|5117.95|5117.95|0
1622814730000|2021-06-04 13:52:10|5118.64|5118.64|5118.18|5118.18|5118.66|5118.66|5118.18|5118.18|0
1622814750000|2021-06-04 13:52:30|5117.02|5117.02|5115.39|5115.39|5117.02|5117.02|5115.1|5115.1|0
1622814760000|2021-06-04 13:52:40|5115.97|5115.97|5117.34|5117.34|5117.34|5117.34|5115.97|5115.97|0
1622814770000|2021-06-04 13:52:50|5117.92|5117.92|5117.92|5117.92|5117.92|5117.92|5117.92|5117.92|0
1622814780000|2021-06-04 13:53:00|5118.21|5118.21|5117.6|5117.6|5118.21|5118.21|5117.6|5117.6|0
1622814790000|2021-06-04 13:53:10|5117.56|5117.56|5117.8|5117.8|5117.8|5117.8|5117.56|5117.56|0
1622814800000|2021-06-04 13:53:20|5118.04|5118.04|5116.69|5116.69|5118.26|5118.26|5116.69|5116.69|0
1622814810000|2021-06-04 13:53:30|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|5116.93|0
1622814820000|2021-06-04 13:53:40|5116.81|5116.81|5116.35|5116.35|5116.83|5116.83|5116.35|5116.35|0
1622814830000|2021-06-04 13:53:50|5116.63|5116.63|5116.87|5116.87|5116.87|5116.87|5116.63|5116.63|0
1622814840000|2021-06-04 13:54:00|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|5117.08|0
1622814850000|2021-06-04 13:54:10|5117.61|5117.61|5117.39|5117.39|5117.61|5117.61|5117.39|5117.39|0
1622814860000|2021-06-04 13:54:20|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|5117.61|0
1622814870000|2021-06-04 13:54:30|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|5117.9|0
1622814880000|2021-06-04 13:54:40|5116.87|5116.87|5116.62|5116.62|5117.08|5117.08|5116.62|5116.62|0
1622814890000|2021-06-04 13:54:50|5117.1|5117.1|5116.86|5116.86|5117.1|5117.1|5116.86|5116.86|0
1622814900000|2021-06-04 13:55:00|5116.85|5116.85|5115.66|5115.66|5116.85|5116.85|5115.66|5115.66|0
1622814910000|2021-06-04 13:55:10|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|5115.64|0
1622814920000|2021-06-04 13:55:20|5115.86|5115.86|5117.42|5117.42|5117.42|5117.42|5115.86|5115.86|0
1622814930000|2021-06-04 13:55:30|5117.71|5117.71|5115.76|5115.76|5117.71|5117.71|5115.76|5115.76|0
1622814940000|2021-06-04 13:55:40|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|5115.53|0
1622814950000|2021-06-04 13:55:50|5115.24|5115.24|5115.02|5115.02|5115.24|5115.24|5115.02|5115.02|0
1622814960000|2021-06-04 13:56:00|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|5114.54|0
1622814970000|2021-06-04 13:56:10|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1622814980000|2021-06-04 13:56:20|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|5113.99|0
1622814990000|2021-06-04 13:56:30|5114.01|5114.01|5113.51|5113.51|5114.23|5114.23|5113.51|5113.51|0
1622815000000|2021-06-04 13:56:40|5112.94|5112.94|5112.7|5112.7|5112.94|5112.94|5112.7|5112.7|0
1622815010000|2021-06-04 13:56:50|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|5112.68|0
1622815020000|2021-06-04 13:57:00|5110.89|5110.89|5109.29|5109.29|5110.89|5110.89|5108.43|5108.43|0
1622815030000|2021-06-04 13:57:10|5110.25|5110.25|5110.68|5110.68|5110.68|5110.68|5110.25|5110.25|0
1622815040000|2021-06-04 13:57:20|5110.9|5110.9|5112.1|5112.1|5112.1|5112.1|5110.9|5110.9|0
1622815060000|2021-06-04 13:57:40|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|5112.75|0
1622815070000|2021-06-04 13:57:50|5112.99|5112.99|5114.38|5114.38|5114.38|5114.38|5112.99|5112.99|0
1622815080000|2021-06-04 13:58:00|5114.4|5114.4|5115.12|5115.12|5115.12|5115.12|5114.4|5114.4|0
1622815090000|2021-06-04 13:58:10|5114.9|5114.9|5114.9|5114.9|5114.9|5114.9|5114.9|5114.9|0
1622815100000|2021-06-04 13:58:20|5114.92|5114.92|5117.67|5117.67|5117.67|5117.67|5114.92|5114.92|0
1622815110000|2021-06-04 13:58:30|5117.96|5117.96|5117.72|5117.72|5117.96|5117.96|5117.43|5117.43|0
1622815120000|2021-06-04 13:58:40|5117.5|5117.5|5118.35|5118.35|5118.35|5118.35|5117.26|5117.26|0
1622815130000|2021-06-04 13:58:50|5117.77|5117.77|5117.43|5117.43|5118.01|5118.01|5117.19|5117.19|0
1622815140000|2021-06-04 13:59:00|5116.76|5116.76|5116.21|5116.21|5116.76|5116.76|5116.21|5116.21|0
1622815150000|2021-06-04 13:59:10|5115.34|5115.34|5113.47|5113.47|5115.34|5115.34|5113.47|5113.47|0
1622815160000|2021-06-04 13:59:20|5113.24|5113.24|5113|5113|5113.24|5113.24|5113|5113|0
1622815170000|2021-06-04 13:59:30|5113.24|5113.24|5113.19|5113.19|5113.24|5113.24|5113.19|5113.19|0
1622815180000|2021-06-04 13:59:40|5113.43|5113.43|5113.94|5113.94|5113.94|5113.94|5113.43|5113.43|0
1622815190000|2021-06-04 13:59:50|5114.23|5114.23|5113.96|5113.96|5114.23|5114.23|5113.96|5113.96|0
1622815200000|2021-06-04 14:00:00|5112.86|5112.86|5111.13|5111.13|5112.86|5112.86|5111.13|5111.13|0
1622815210000|2021-06-04 14:00:10|5111.71|5111.71|5112.64|5112.64|5112.64|5112.64|5111.71|5111.71|0
1622815230000|2021-06-04 14:00:30|5112.43|5112.43|5112.43|5112.43|5112.43|5112.43|5112.43|5112.43|0
1622815240000|2021-06-04 14:00:40|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|5112.19|0
1622815250000|2021-06-04 14:00:50|5111.9|5111.9|5111.9|5111.9|5111.9|5111.9|5111.9|5111.9|0
1622815260000|2021-06-04 14:01:00|5111.68|5111.68|5112.74|5112.74|5112.74|5112.74|5111.68|5111.68|0
1622815270000|2021-06-04 14:01:10|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|5112.45|0
1622815280000|2021-06-04 14:01:20|5112.88|5112.88|5112.59|5112.59|5113.1|5113.1|5112.59|5112.59|0
1622815290000|2021-06-04 14:01:30|5111.76|5111.76|5110.63|5110.63|5111.76|5111.76|5110.63|5110.63|0
1622815300000|2021-06-04 14:01:40|5110.05|5110.05|5108.07|5108.07|5110.05|5110.05|5108.07|5108.07|0
1622815310000|2021-06-04 14:01:50|5107.85|5107.85|5107.24|5107.24|5108.41|5108.41|5107.24|5107.24|0
1622815320000|2021-06-04 14:02:00|5107.21|5107.21|5106.5|5106.5|5107.21|5107.21|5106.5|5106.5|0
1622815330000|2021-06-04 14:02:10|5106.48|5106.48|5106.84|5106.84|5107.53|5107.53|5106.48|5106.48|0
1622815340000|2021-06-04 14:02:20|5106.6|5106.6|5105.78|5105.78|5106.6|5106.6|5105.37|5105.37|0
1622815350000|2021-06-04 14:02:30|5104.87|5104.87|5104.37|5104.37|5104.87|5104.87|5104.37|5104.37|0
1622815360000|2021-06-04 14:02:40|5103.8|5103.8|5101.63|5101.63|5103.8|5103.8|5101.34|5101.34|0
1622815370000|2021-06-04 14:02:50|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|0
1622815380000|2021-06-04 14:03:00|5101.68|5101.68|5104.21|5104.21|5104.21|5104.21|5101.66|5101.66|0
1622815390000|2021-06-04 14:03:10|5103.97|5103.97|5103.06|5103.06|5103.97|5103.97|5103.06|5103.06|0
1622815400000|2021-06-04 14:03:20|5103.27|5103.27|5104.64|5104.64|5104.85|5104.85|5103.27|5103.27|0
1622815410000|2021-06-04 14:03:30|5104.62|5104.62|5104.4|5104.4|5104.62|5104.62|5104.4|5104.4|0
1622815420000|2021-06-04 14:03:40|5104.98|5104.98|5104.69|5104.69|5104.98|5104.98|5104.69|5104.69|0
1622815430000|2021-06-04 14:03:50|5104.98|5104.98|5104.86|5104.86|5105.67|5105.67|5104.86|5104.86|0
1622815440000|2021-06-04 14:04:00|5105.1|5105.1|5105.24|5105.24|5105.24|5105.24|5104.66|5104.66|0
1622815450000|2021-06-04 14:04:10|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|5105.67|0
1622815460000|2021-06-04 14:04:20|5105.1|5105.1|5103.87|5103.87|5105.1|5105.1|5103.87|5103.87|0
1622815470000|2021-06-04 14:04:30|5103.39|5103.39|5105.44|5105.44|5105.44|5105.44|5103.39|5103.39|0
1622815490000|2021-06-04 14:04:50|5104.87|5104.87|5105.15|5105.15|5105.15|5105.15|5104.87|5104.87|0
1622815500000|2021-06-04 14:05:00|5105.66|5105.66|5106.69|5106.69|5106.69|5106.69|5105.66|5105.66|0
1622815510000|2021-06-04 14:05:10|5106.4|5106.4|5106.11|5106.11|5106.4|5106.4|5105.9|5105.9|0
1622815520000|2021-06-04 14:05:20|5106.59|5106.59|5109.48|5109.48|5109.48|5109.48|5106.59|5106.59|0
1622815530000|2021-06-04 14:05:30|5109.72|5109.72|5107.1|5107.1|5109.72|5109.72|5107.1|5107.1|0
1622815540000|2021-06-04 14:05:40|5107.39|5107.39|5107.67|5107.67|5107.67|5107.67|5107.39|5107.39|0
1622815550000|2021-06-04 14:05:50|5107.44|5107.44|5108.37|5108.37|5108.37|5108.37|5107.44|5107.44|0
1622815560000|2021-06-04 14:06:00|5107.89|5107.89|5105.63|5105.63|5107.89|5107.89|5105.63|5105.63|0
1622815570000|2021-06-04 14:06:10|5105.34|5105.34|5104.02|5104.02|5105.34|5105.34|5104.02|5104.02|0
1622815580000|2021-06-04 14:06:20|5103.78|5103.78|5103.78|5103.78|5103.78|5103.78|5103.78|5103.78|0
1622815610000|2021-06-04 14:06:50|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|5103.54|0
1622815620000|2021-06-04 14:07:00|5102.9|5102.9|5101.7|5101.7|5102.9|5102.9|5101.7|5101.7|0
1622815630000|2021-06-04 14:07:10|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|0
1622815640000|2021-06-04 14:07:20|5101.96|5101.96|5101.96|5101.96|5102.25|5102.25|5101.96|5101.96|0
1622815650000|2021-06-04 14:07:30|5102.17|5102.17|5102.99|5102.99|5102.99|5102.99|5102.17|5102.17|0
1622815660000|2021-06-04 14:07:40|5103.01|5103.01|5103.29|5103.29|5103.29|5103.29|5102.72|5102.72|0
1622815670000|2021-06-04 14:07:50|5103.08|5103.08|5102.84|5102.84|5103.08|5103.08|5102.6|5102.6|0
1622815680000|2021-06-04 14:08:00|5102.55|5102.55|5102.55|5102.55|5102.55|5102.55|5102.26|5102.26|0
1622815690000|2021-06-04 14:08:10|5102.07|5102.07|5102.07|5102.07|5102.07|5102.07|5102.07|5102.07|0
1622815700000|2021-06-04 14:08:20|5101.4|5101.4|5099.45|5099.45|5101.4|5101.4|5099.02|5099.02|0
1622815710000|2021-06-04 14:08:30|5099.47|5099.47|5100.3|5100.3|5100.36|5100.36|5099.47|5099.47|0
1622815720000|2021-06-04 14:08:40|5100.08|5100.08|5099.34|5099.34|5100.08|5100.08|5099.34|5099.34|0
1622815730000|2021-06-04 14:08:50|5099.05|5099.05|5099.27|5099.27|5099.27|5099.27|5099.05|5099.05|0
1622815740000|2021-06-04 14:09:00|5100.64|5100.64|5101.69|5101.69|5101.69|5101.69|5100.64|5100.64|0
1622815750000|2021-06-04 14:09:10|5100.83|5100.83|5102.36|5102.36|5102.36|5102.36|5100.83|5100.83|0
1622815760000|2021-06-04 14:09:20|5103.23|5103.23|5103.18|5103.18|5103.81|5103.81|5102.94|5102.94|0
1622815770000|2021-06-04 14:09:30|5103.61|5103.61|5104.67|5104.67|5104.67|5104.67|5103.4|5103.4|0
1622815790000|2021-06-04 14:09:50|5104.43|5104.43|5103.64|5103.64|5104.43|5104.43|5103.64|5103.64|0
1622815800000|2021-06-04 14:10:00|5103.42|5103.42|5102.36|5102.36|5103.42|5103.42|5102.31|5102.31|0
1622815810000|2021-06-04 14:10:10|5101.79|5101.79|5101.79|5101.79|5101.79|5101.79|5101.79|5101.79|0
1622815830000|2021-06-04 14:10:30|5102.08|5102.08|5101.31|5101.31|5102.08|5102.08|5101.31|5101.31|0
1622815840000|2021-06-04 14:10:40|5101.07|5101.07|5100.19|5100.19|5101.07|5101.07|5100.19|5100.19|0
1622815850000|2021-06-04 14:10:50|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|0
1622815860000|2021-06-04 14:11:00|5100.64|5100.64|5101.43|5101.43|5101.43|5101.43|5100.64|5100.64|0
1622815870000|2021-06-04 14:11:10|5102.34|5102.34|5102.34|5102.34|5102.34|5102.34|5102.34|5102.34|0
1622815880000|2021-06-04 14:11:20|5103.64|5103.64|5102.92|5102.92|5103.64|5103.64|5102.92|5102.92|0
1622815890000|2021-06-04 14:11:30|5102.68|5102.68|5102.15|5102.15|5102.68|5102.68|5102.15|5102.15|0
1622815900000|2021-06-04 14:11:40|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1622815910000|2021-06-04 14:11:50|5101.57|5101.57|5101.57|5101.57|5101.57|5101.57|5101.57|5101.57|0
1622815920000|2021-06-04 14:12:00|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|5101.33|0
1622815930000|2021-06-04 14:12:10|5101.57|5101.57|5101.36|5101.36|5101.57|5101.57|5101.36|5101.36|0
1622815940000|2021-06-04 14:12:20|5101.14|5101.14|5100.9|5100.9|5101.43|5101.43|5100.9|5100.9|0
1622815950000|2021-06-04 14:12:30|5100.61|5100.61|5099.63|5099.63|5100.61|5100.61|5099.63|5099.63|0
1622815960000|2021-06-04 14:12:40|5099.61|5099.61|5099.83|5099.83|5099.83|5099.83|5099.61|5099.61|0
1622815970000|2021-06-04 14:12:50|5100.12|5100.12|5100.94|5100.94|5100.94|5100.94|5100.12|5100.12|0
1622815980000|2021-06-04 14:13:00|5100.46|5100.46|5100.19|5100.19|5101.44|5101.44|5100.19|5100.19|0
1622815990000|2021-06-04 14:13:10|5099.71|5099.71|5099.95|5099.95|5100.29|5100.29|5099.71|5099.71|0
1622816000000|2021-06-04 14:13:20|5099.66|5099.66|5099.21|5099.21|5099.66|5099.66|5099.21|5099.21|0
1622816010000|2021-06-04 14:13:30|5099.64|5099.64|5100.12|5100.12|5100.12|5100.12|5099.64|5099.64|0
1622816020000|2021-06-04 14:13:40|5100.41|5100.41|5098.92|5098.92|5100.41|5100.41|5098.92|5098.92|0
1622816040000|2021-06-04 14:14:00|5097.55|5097.55|5093.42|5093.42|5097.55|5097.55|5093.42|5093.42|0
1622816050000|2021-06-04 14:14:10|5093.65|5093.65|5092.43|5092.43|5093.65|5093.65|5092.43|5092.43|0
1622816060000|2021-06-04 14:14:20|5092.19|5092.19|5091.65|5091.65|5092.19|5092.19|5090.26|5090.26|0
1622816070000|2021-06-04 14:14:30|5091.64|5091.64|5091.67|5091.67|5092.36|5092.36|5091.64|5091.64|0
1622816080000|2021-06-04 14:14:40|5091.62|5091.62|5091.85|5091.85|5091.85|5091.85|5091.27|5091.27|0
1622816090000|2021-06-04 14:14:50|5091.27|5091.27|5089.51|5089.51|5091.73|5091.73|5089.51|5089.51|0
1622816100000|2021-06-04 14:15:00|5088.32|5088.32|5089.09|5089.09|5089.09|5089.09|5088.04|5088.04|0
1622816110000|2021-06-04 14:15:10|5088.85|5088.85|5087.77|5087.77|5088.85|5088.85|5087.77|5087.77|0
1622816120000|2021-06-04 14:15:20|5087.29|5087.29|5085.66|5085.66|5087.87|5087.87|5085.66|5085.66|0
1622816130000|2021-06-04 14:15:30|5085.95|5085.95|5086.24|5086.24|5086.24|5086.24|5085.71|5085.71|0
1622816140000|2021-06-04 14:15:40|5086.03|5086.03|5087.23|5087.23|5087.23|5087.23|5085.94|5085.94|0
1622816150000|2021-06-04 14:15:50|5087.25|5087.25|5086.72|5086.72|5087.25|5087.25|5086.72|5086.72|0
1622816160000|2021-06-04 14:16:00|5087.01|5087.01|5087.01|5087.01|5087.01|5087.01|5087.01|5087.01|0
1622816170000|2021-06-04 14:16:10|5086.97|5086.97|5085.7|5085.7|5086.97|5086.97|5085.7|5085.7|0
1622816180000|2021-06-04 14:16:20|5085.46|5085.46|5086.75|5086.75|5087.04|5087.04|5085.46|5085.46|0
1622816190000|2021-06-04 14:16:30|5087.19|5087.19|5086.95|5086.95|5087.19|5087.19|5086.66|5086.66|0
1622816200000|2021-06-04 14:16:40|5087.19|5087.19|5087.64|5087.64|5087.64|5087.64|5087.19|5087.19|0
1622816210000|2021-06-04 14:16:50|5087.95|5087.95|5088.67|5088.67|5088.67|5088.67|5087.93|5087.93|0
1622816220000|2021-06-04 14:17:00|5088.91|5088.91|5090.33|5090.33|5090.33|5090.33|5088.91|5088.91|0
1622816230000|2021-06-04 14:17:10|5090.62|5090.62|5090.11|5090.11|5090.62|5090.62|5090.11|5090.11|0
1622816240000|2021-06-04 14:17:20|5090.4|5090.4|5089.67|5089.67|5090.4|5090.4|5089.67|5089.67|0
1622816250000|2021-06-04 14:17:30|5089.43|5089.43|5088.81|5088.81|5089.43|5089.43|5088.81|5088.81|0
1622816260000|2021-06-04 14:17:40|5089.34|5089.34|5090.11|5090.11|5090.11|5090.11|5089.34|5089.34|0
1622816270000|2021-06-04 14:17:50|5090.61|5090.61|5090.84|5090.84|5091.43|5091.43|5090.61|5090.61|0
1622816280000|2021-06-04 14:18:00|5090.89|5090.89|5090.99|5090.99|5090.99|5090.99|5090.68|5090.68|0
1622816290000|2021-06-04 14:18:10|5091.28|5091.28|5091.31|5091.31|5091.31|5091.31|5090.75|5090.75|0
1622816310000|2021-06-04 14:18:30|5091.55|5091.55|5091.55|5091.55|5091.84|5091.84|5091.55|5091.55|0
1622816320000|2021-06-04 14:18:40|5091.31|5091.31|5091.53|5091.53|5091.53|5091.53|5091.31|5091.31|0
1622816340000|2021-06-04 14:19:00|5091.29|5091.29|5091.69|5091.69|5091.69|5091.69|5091|5091|0
1622816350000|2021-06-04 14:19:10|5091.71|5091.71|5093.7|5093.7|5093.7|5093.7|5091.71|5091.71|0
1622816360000|2021-06-04 14:19:20|5093.41|5093.41|5092.98|5092.98|5093.41|5093.41|5092.98|5092.98|0
1622816370000|2021-06-04 14:19:30|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|5093.27|0
1622816380000|2021-06-04 14:19:40|5093.7|5093.7|5093.69|5093.69|5093.7|5093.7|5093.69|5093.69|0
1622816390000|2021-06-04 14:19:50|5093.93|5093.93|5093.86|5093.86|5094.15|5094.15|5093.86|5093.86|0
1622816400000|2021-06-04 14:20:00|5093.64|5093.64|5092.78|5092.78|5093.64|5093.64|5092.78|5092.78|0
1622816410000|2021-06-04 14:20:10|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|5092.56|0
1622816420000|2021-06-04 14:20:20|5092.99|5092.99|5094.58|5094.58|5094.58|5094.58|5092.99|5092.99|0
1622816430000|2021-06-04 14:20:30|5094.87|5094.87|5094.87|5094.87|5095.16|5095.16|5094.87|5094.87|0
1622816440000|2021-06-04 14:20:40|5095.83|5095.83|5095.37|5095.37|5095.83|5095.83|5095.37|5095.37|0
1622816450000|2021-06-04 14:20:50|5095.66|5095.66|5096.62|5096.62|5097.12|5097.12|5095.66|5095.66|0
1622816460000|2021-06-04 14:21:00|5096.84|5096.84|5096.55|5096.55|5096.84|5096.84|5096.55|5096.55|0
1622816470000|2021-06-04 14:21:10|5097.02|5097.02|5097.81|5097.81|5097.81|5097.81|5097.02|5097.02|0
1622816480000|2021-06-04 14:21:20|5097.83|5097.83|5096.59|5096.59|5098.07|5098.07|5096.59|5096.59|0
1622816490000|2021-06-04 14:21:30|5096.02|5096.02|5096.41|5096.41|5096.88|5096.88|5096.02|5096.02|0
1622816500000|2021-06-04 14:21:40|5096.64|5096.64|5096.18|5096.18|5096.64|5096.64|5096.18|5096.18|0
1622816510000|2021-06-04 14:21:50|5096.16|5096.16|5095.73|5095.73|5096.16|5096.16|5095.73|5095.73|0
1622816520000|2021-06-04 14:22:00|5094.86|5094.86|5094.1|5094.1|5094.86|5094.86|5093.62|5093.62|0
1622816530000|2021-06-04 14:22:10|5093.81|5093.81|5092.2|5092.2|5093.81|5093.81|5092.2|5092.2|0
1622816540000|2021-06-04 14:22:20|5092.21|5092.21|5091.92|5091.92|5092.43|5092.43|5091.92|5091.92|0
1622816550000|2021-06-04 14:22:30|5090.56|5090.56|5091.45|5091.45|5091.45|5091.45|5090.51|5090.51|0
1622816560000|2021-06-04 14:22:40|5091.41|5091.41|5091.12|5091.12|5091.41|5091.41|5091.12|5091.12|0
1622816570000|2021-06-04 14:22:50|5091.41|5091.41|5092.68|5092.68|5092.89|5092.89|5091.41|5091.41|0
1622816580000|2021-06-04 14:23:00|5092.89|5092.89|5092.87|5092.87|5093.37|5093.37|5092.87|5092.87|0
1622816590000|2021-06-04 14:23:10|5092.65|5092.65|5092.8|5092.8|5092.8|5092.8|5091.93|5091.93|0
1622816600000|2021-06-04 14:23:20|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|5092.51|0
1622816610000|2021-06-04 14:23:30|5092.06|5092.06|5091.77|5091.77|5092.06|5092.06|5091.77|5091.77|0
1622816620000|2021-06-04 14:23:40|5091.98|5091.98|5092.2|5092.2|5092.2|5092.2|5091.98|5091.98|0
1622816630000|2021-06-04 14:23:50|5091.98|5091.98|5090.95|5090.95|5092.01|5092.01|5090.95|5090.95|0
1622816640000|2021-06-04 14:24:00|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|5090.52|0
1622816650000|2021-06-04 14:24:10|5090.81|5090.81|5092.45|5092.45|5092.74|5092.74|5090.81|5090.81|0
1622816670000|2021-06-04 14:24:30|5093.32|5093.32|5094.85|5094.85|5094.85|5094.85|5093.03|5093.03|0
1622816680000|2021-06-04 14:24:40|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|5095.09|0
1622816690000|2021-06-04 14:24:50|5094.85|5094.85|5095.72|5095.72|5096.3|5096.3|5094.85|5094.85|0
1622816700000|2021-06-04 14:25:00|5094.85|5094.85|5095.31|5095.31|5095.31|5095.31|5094.42|5094.42|0
1622816710000|2021-06-04 14:25:10|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|5095.27|0
1622816720000|2021-06-04 14:25:20|5095.05|5095.05|5096.06|5096.06|5096.06|5096.06|5095.05|5095.05|0
1622816730000|2021-06-04 14:25:30|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|5096.08|0
1622816740000|2021-06-04 14:25:40|5096.37|5096.37|5096.37|5096.37|5096.66|5096.66|5096.37|5096.37|0
1622816750000|2021-06-04 14:25:50|5096.66|5096.66|5096.66|5096.66|5096.66|5096.66|5096.66|5096.66|0
1622816760000|2021-06-04 14:26:00|5096.9|5096.9|5096.1|5096.1|5096.9|5096.9|5096.1|5096.1|0
1622816770000|2021-06-04 14:26:10|5095.89|5095.89|5093.58|5093.58|5095.89|5095.89|5093.58|5093.58|0
1622816780000|2021-06-04 14:26:20|5093.13|5093.13|5093.31|5093.31|5093.32|5093.32|5092.84|5092.84|0
1622816800000|2021-06-04 14:26:40|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|5093.55|0
1622816810000|2021-06-04 14:26:50|5093.83|5093.83|5096.09|5096.09|5096.14|5096.14|5093.83|5093.83|0
1622816820000|2021-06-04 14:27:00|5095.56|5095.56|5096.66|5096.66|5096.66|5096.66|5095.56|5095.56|0
1622816830000|2021-06-04 14:27:10|5096.95|5096.95|5097.24|5097.24|5098.39|5098.39|5096.95|5096.95|0
1622816840000|2021-06-04 14:27:20|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|5097.53|0
1622816850000|2021-06-04 14:27:30|5097.77|5097.77|5098.13|5098.13|5098.13|5098.13|5097.77|5097.77|0
1622816860000|2021-06-04 14:27:40|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|5097.92|0
1622816870000|2021-06-04 14:27:50|5098.16|5098.16|5098.45|5098.45|5098.45|5098.45|5098.16|5098.16|0
1622816880000|2021-06-04 14:28:00|5098.48|5098.48|5098.48|5098.48|5098.48|5098.48|5098.48|5098.48|0
1622816890000|2021-06-04 14:28:10|5098.72|5098.72|5098.48|5098.48|5098.72|5098.72|5098.48|5098.48|0
1622816900000|2021-06-04 14:28:20|5099.64|5099.64|5101.15|5101.15|5101.15|5101.15|5099.64|5099.64|0
1622816910000|2021-06-04 14:28:30|5100.58|5100.58|5100.65|5100.65|5100.65|5100.65|5100.58|5100.58|0
1622816920000|2021-06-04 14:28:40|5100.89|5100.89|5099.81|5099.81|5100.89|5100.89|5099.81|5099.81|0
1622816940000|2021-06-04 14:29:00|5099.79|5099.79|5100.1|5100.1|5100.1|5100.1|5099.79|5099.79|0
1622816950000|2021-06-04 14:29:10|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|5100.53|0
1622816960000|2021-06-04 14:29:20|5100.49|5100.49|5100.73|5100.73|5101.19|5101.19|5100.49|5100.49|0
1622816970000|2021-06-04 14:29:30|5101.02|5101.02|5101.47|5101.47|5101.71|5101.71|5101.02|5101.02|0
1622816980000|2021-06-04 14:29:40|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|5101.71|0
1622816990000|2021-06-04 14:29:50|5102.6|5102.6|5102.59|5102.59|5102.6|5102.6|5102.59|5102.59|0
1622817000000|2021-06-04 14:30:00|5103.64|5103.64|5105.37|5105.37|5105.37|5105.37|5103.19|5103.19|0
1622817010000|2021-06-04 14:30:10|5105.13|5105.13|5105.13|5105.13|5105.13|5105.13|5105.13|5105.13|0
1622817020000|2021-06-04 14:30:20|5104.91|5104.91|5104.63|5104.63|5104.91|5104.91|5104.63|5104.63|0
1622817040000|2021-06-04 14:30:40|5104.65|5104.65|5103.84|5103.84|5104.65|5104.65|5103.84|5103.84|0
1622817050000|2021-06-04 14:30:50|5104.06|5104.06|5103.6|5103.6|5104.06|5104.06|5103.6|5103.6|0
1622817060000|2021-06-04 14:31:00|5103.38|5103.38|5102.81|5102.81|5103.38|5103.38|5102.81|5102.81|0
1622817080000|2021-06-04 14:31:20|5102.78|5102.78|5103.98|5103.98|5104.44|5104.44|5102.78|5102.78|0
1622817090000|2021-06-04 14:31:30|5103.97|5103.97|5104.13|5104.13|5104.13|5104.13|5103.91|5103.91|0
1622817100000|2021-06-04 14:31:40|5104.37|5104.37|5104.37|5104.37|5104.37|5104.37|5104.37|5104.37|0
1622817110000|2021-06-04 14:31:50|5104.36|5104.36|5104.56|5104.56|5104.56|5104.56|5104.35|5104.35|0
1622817120000|2021-06-04 14:32:00|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|5105.14|0
1622817130000|2021-06-04 14:32:10|5104.92|5104.92|5105.21|5105.21|5105.21|5105.21|5104.92|5104.92|0
1622817140000|2021-06-04 14:32:20|5105.69|5105.69|5107.18|5107.18|5107.76|5107.76|5105.69|5105.69|0
1622817150000|2021-06-04 14:32:30|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|5106.89|0
1622817160000|2021-06-04 14:32:40|5106.6|5106.6|5105.47|5105.47|5106.64|5106.64|5105.47|5105.47|0
1622817170000|2021-06-04 14:32:50|5105.71|5105.71|5105.74|5105.74|5105.74|5105.74|5105.71|5105.71|0
1622817180000|2021-06-04 14:33:00|5106.32|5106.32|5106.75|5106.75|5106.75|5106.75|5106.32|5106.32|0
1622817190000|2021-06-04 14:33:10|5106.97|5106.97|5108.21|5108.21|5108.5|5108.5|5106.97|5106.97|0
1622817200000|2021-06-04 14:33:20|5108.19|5108.19|5108.19|5108.19|5108.19|5108.19|5108.19|5108.19|0
1622817210000|2021-06-04 14:33:30|5107.61|5107.61|5108.14|5108.14|5108.14|5108.14|5107.37|5107.37|0
1622817220000|2021-06-04 14:33:40|5108.38|5108.38|5108.06|5108.06|5108.75|5108.75|5108.06|5108.06|0
1622817230000|2021-06-04 14:33:50|5107.84|5107.84|5107.84|5107.84|5107.84|5107.84|5107.84|5107.84|0
1622817240000|2021-06-04 14:34:00|5107.56|5107.56|5105.83|5105.83|5107.56|5107.56|5105.83|5105.83|0
1622817250000|2021-06-04 14:34:10|5105.61|5105.61|5106.07|5106.07|5106.07|5106.07|5105.61|5105.61|0
1622817260000|2021-06-04 14:34:20|5105.83|5105.83|5105.12|5105.12|5105.83|5105.83|5105.12|5105.12|0
1622817270000|2021-06-04 14:34:30|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|0
1622817280000|2021-06-04 14:34:40|5104.66|5104.66|5105.91|5105.91|5105.91|5105.91|5104.64|5104.64|0
1622817290000|2021-06-04 14:34:50|5106.12|5106.12|5106.34|5106.34|5106.34|5106.34|5106.12|5106.12|0
1622817300000|2021-06-04 14:35:00|5106.1|5106.1|5106.12|5106.12|5106.12|5106.12|5106.1|5106.1|0
1622817310000|2021-06-04 14:35:10|5106.17|5106.17|5104.68|5104.68|5106.17|5106.17|5104.68|5104.68|0
1622817320000|2021-06-04 14:35:20|5103.82|5103.82|5103.53|5103.53|5103.82|5103.82|5103.53|5103.53|0
1622817330000|2021-06-04 14:35:30|5103.96|5103.96|5103.72|5103.72|5103.96|5103.96|5103.43|5103.43|0
1622817340000|2021-06-04 14:35:40|5103.43|5103.43|5103.67|5103.67|5103.67|5103.67|5103.19|5103.19|0
1622817350000|2021-06-04 14:35:50|5103.43|5103.43|5102.98|5102.98|5103.43|5103.43|5102.98|5102.98|0
1622817360000|2021-06-04 14:36:00|5102.4|5102.4|5101.97|5101.97|5102.4|5102.4|5101.97|5101.97|0
1622817370000|2021-06-04 14:36:10|5101.73|5101.73|5102.55|5102.55|5102.55|5102.55|5100.92|5100.92|0
1622817380000|2021-06-04 14:36:20|5102.77|5102.77|5105.93|5105.93|5105.93|5105.93|5102.77|5102.77|0
1622817390000|2021-06-04 14:36:30|5105.7|5105.7|5105.93|5105.93|5105.93|5105.93|5105.48|5105.48|0
1622817400000|2021-06-04 14:36:40|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|0
1622817410000|2021-06-04 14:36:50|5105.41|5105.41|5104.9|5104.9|5105.41|5105.41|5104.9|5104.9|0
1622817420000|2021-06-04 14:37:00|5105.19|5105.19|5105.19|5105.19|5105.19|5105.19|5105.19|5105.19|0
1622817430000|2021-06-04 14:37:10|5105.43|5105.43|5105.93|5105.93|5105.93|5105.93|5105.43|5105.43|0
1622817440000|2021-06-04 14:37:20|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|5106.22|0
1622817450000|2021-06-04 14:37:30|5105.77|5105.77|5104.97|5104.97|5105.77|5105.77|5104.97|5104.97|0
1622817460000|2021-06-04 14:37:40|5104.52|5104.52|5104.23|5104.23|5104.52|5104.52|5104.23|5104.23|0
1622817470000|2021-06-04 14:37:50|5103.99|5103.99|5103.49|5103.49|5103.99|5103.99|5103.49|5103.49|0
1622817490000|2021-06-04 14:38:10|5103.01|5103.01|5103.03|5103.03|5103.03|5103.03|5103.01|5103.01|0
1622817500000|2021-06-04 14:38:20|5103.96|5103.96|5103.75|5103.75|5104.03|5104.03|5103.46|5103.46|0
1622817510000|2021-06-04 14:38:30|5103.03|5103.03|5102.8|5102.8|5103.03|5103.03|5102.8|5102.8|0
1622817520000|2021-06-04 14:38:40|5102.77|5102.77|5103.29|5103.29|5103.29|5103.29|5102.77|5102.77|0
1622817530000|2021-06-04 14:38:50|5102.71|5102.71|5101.82|5101.82|5102.71|5102.71|5101.82|5101.82|0
1622817550000|2021-06-04 14:39:10|5102.06|5102.06|5102.28|5102.28|5102.35|5102.35|5102.06|5102.06|0
1622817560000|2021-06-04 14:39:20|5102.04|5102.04|5102.52|5102.52|5102.52|5102.52|5102.04|5102.04|0
1622817570000|2021-06-04 14:39:30|5102.28|5102.28|5103.13|5103.13|5103.13|5103.13|5102.28|5102.28|0
1622817580000|2021-06-04 14:39:40|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|0
1622817590000|2021-06-04 14:39:50|5103.08|5103.08|5103.32|5103.32|5103.32|5103.32|5103.08|5103.08|0
1622817600000|2021-06-04 14:40:00|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|5103.75|0
1622817610000|2021-06-04 14:40:10|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|5103.3|0
1622817620000|2021-06-04 14:40:20|5103.01|5103.01|5102.79|5102.79|5103.01|5103.01|5102.55|5102.55|0
1622817630000|2021-06-04 14:40:30|5102.56|5102.56|5102.08|5102.08|5102.56|5102.56|5101.6|5101.6|0
1622817650000|2021-06-04 14:40:50|5102.37|5102.37|5102.68|5102.68|5102.7|5102.7|5102.37|5102.37|0
1622817660000|2021-06-04 14:41:00|5102.61|5102.61|5102.49|5102.49|5103.31|5103.31|5102.49|5102.49|0
1622817670000|2021-06-04 14:41:10|5103.31|5103.31|5103.31|5103.31|5103.31|5103.31|5103.31|5103.31|0
1622817680000|2021-06-04 14:41:20|5103.02|5103.02|5102.11|5102.11|5103.02|5103.02|5102.11|5102.11|0
1622817690000|2021-06-04 14:41:30|5101.89|5101.89|5101.89|5101.89|5101.89|5101.89|5101.89|5101.89|0
1622817700000|2021-06-04 14:41:40|5101.6|5101.6|5101.58|5101.58|5101.82|5101.82|5101.58|5101.58|0
1622817710000|2021-06-04 14:41:50|5101.36|5101.36|5100.6|5100.6|5101.36|5101.36|5100.6|5100.6|0
1622817720000|2021-06-04 14:42:00|5100.31|5100.31|5097.9|5097.9|5100.31|5100.31|5097.33|5097.33|0
1622817730000|2021-06-04 14:42:10|5097.04|5097.04|5096.8|5096.8|5097.04|5097.04|5096.8|5096.8|0
1622817740000|2021-06-04 14:42:20|5096.33|5096.33|5094.64|5094.64|5096.33|5096.33|5094.41|5094.41|0
1622817750000|2021-06-04 14:42:30|5095.12|5095.12|5095.5|5095.5|5095.5|5095.5|5094.68|5094.68|0
1622817760000|2021-06-04 14:42:40|5095.49|5095.49|5095.68|5095.68|5095.7|5095.7|5095.49|5095.49|0
1622817770000|2021-06-04 14:42:50|5095.89|5095.89|5095.39|5095.39|5095.89|5095.89|5095.39|5095.39|0
1622817780000|2021-06-04 14:43:00|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|5095.68|0
1622817790000|2021-06-04 14:43:10|5095.97|5095.97|5095.68|5095.68|5095.97|5095.97|5095.68|5095.68|0
1622817800000|2021-06-04 14:43:20|5096.11|5096.11|5097.33|5097.33|5097.64|5097.64|5096.11|5096.11|0
1622817810000|2021-06-04 14:43:30|5097.09|5097.09|5096.88|5096.88|5097.09|5097.09|5096.88|5096.88|0
1622817830000|2021-06-04 14:43:50|5097.16|5097.16|5096.26|5096.26|5097.21|5097.21|5096.26|5096.26|0
1622817840000|2021-06-04 14:44:00|5096.55|5096.55|5096.18|5096.18|5096.55|5096.55|5095.39|5095.39|0
1622817850000|2021-06-04 14:44:10|5096.47|5096.47|5096.98|5096.98|5097.27|5097.27|5096.47|5096.47|0
1622817860000|2021-06-04 14:44:20|5096.69|5096.69|5097.43|5097.43|5097.43|5097.43|5096.69|5096.69|0
1622817870000|2021-06-04 14:44:30|5097.19|5097.19|5097.48|5097.48|5097.48|5097.48|5097.19|5097.19|0
1622817880000|2021-06-04 14:44:40|5097.26|5097.26|5096.81|5096.81|5097.26|5097.26|5096.81|5096.81|0
1622817900000|2021-06-04 14:45:00|5095.76|5095.76|5093.74|5093.74|5095.76|5095.76|5093.74|5093.74|0
1622817910000|2021-06-04 14:45:10|5093.98|5093.98|5092.47|5092.47|5093.98|5093.98|5092.47|5092.47|0
1622817920000|2021-06-04 14:45:20|5092.26|5092.26|5092.49|5092.49|5092.49|5092.49|5091.97|5091.97|0
1622817930000|2021-06-04 14:45:30|5092.26|5092.26|5091.73|5091.73|5092.26|5092.26|5091.73|5091.73|0
1622817940000|2021-06-04 14:45:40|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|5092.02|0
1622817950000|2021-06-04 14:45:50|5092.04|5092.04|5091.8|5091.8|5092.04|5092.04|5091.8|5091.8|0
1622817960000|2021-06-04 14:46:00|5092.04|5092.04|5092.49|5092.49|5092.49|5092.49|5092.04|5092.04|0
1622817970000|2021-06-04 14:46:10|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|5092.71|0
1622817980000|2021-06-04 14:46:20|5092.69|5092.69|5093.27|5093.27|5093.27|5093.27|5092.69|5092.69|0
1622817990000|2021-06-04 14:46:30|5093.05|5093.05|5092.76|5092.76|5093.05|5093.05|5092.76|5092.76|0
1622818000000|2021-06-04 14:46:40|5092.53|5092.53|5092.51|5092.51|5092.53|5092.53|5092.51|5092.51|0
1622818010000|2021-06-04 14:46:50|5092.22|5092.22|5091.84|5091.84|5092.22|5092.22|5091.55|5091.55|0
1622818030000|2021-06-04 14:47:10|5092.49|5092.49|5092.78|5092.78|5092.78|5092.78|5092.49|5092.49|0
1622818040000|2021-06-04 14:47:20|5093.06|5093.06|5093.85|5093.85|5093.85|5093.85|5093.06|5093.06|0
1622818050000|2021-06-04 14:47:30|5094.09|5094.09|5093.22|5093.22|5094.09|5094.09|5093.22|5093.22|0
1622818060000|2021-06-04 14:47:40|5093.51|5093.51|5094.37|5094.37|5094.37|5094.37|5093.51|5093.51|0
1622818070000|2021-06-04 14:47:50|5094.66|5094.66|5095.45|5095.45|5095.67|5095.67|5094.66|5094.66|0
1622818080000|2021-06-04 14:48:00|5095.47|5095.47|5098.07|5098.07|5098.07|5098.07|5095.47|5095.47|0
1622818090000|2021-06-04 14:48:10|5098.09|5098.09|5097.56|5097.56|5098.47|5098.47|5097.56|5097.56|0
1622818100000|2021-06-04 14:48:20|5097.32|5097.32|5097.32|5097.32|5097.32|5097.32|5097.32|5097.32|0
1622818110000|2021-06-04 14:48:30|5097.61|5097.61|5098.79|5098.79|5098.79|5098.79|5097.61|5097.61|0
1622818120000|2021-06-04 14:48:40|5098.77|5098.77|5098.99|5098.99|5098.99|5098.99|5098.77|5098.77|0
1622818130000|2021-06-04 14:48:50|5099.2|5099.2|5099.2|5099.2|5099.2|5099.2|5099.2|5099.2|0
1622818140000|2021-06-04 14:49:00|5100.07|5100.07|5102.48|5102.48|5102.48|5102.48|5100.07|5100.07|0
1622818150000|2021-06-04 14:49:10|5102.19|5102.19|5100.78|5100.78|5102.19|5102.19|5100.78|5100.78|0
1622818160000|2021-06-04 14:49:20|5101.07|5101.07|5101.07|5101.07|5101.07|5101.07|5101.07|5101.07|0
1622818170000|2021-06-04 14:49:30|5100.59|5100.59|5100.37|5100.37|5100.59|5100.59|5100.37|5100.37|0
1622818180000|2021-06-04 14:49:40|5100.59|5100.59|5100.59|5100.59|5100.59|5100.59|5100.59|5100.59|0
1622818190000|2021-06-04 14:49:50|5100.88|5100.88|5101.36|5101.36|5101.36|5101.36|5100.88|5100.88|0
1622818200000|2021-06-04 14:50:00|5100.78|5100.78|5101.07|5101.07|5101.07|5101.07|5100.78|5100.78|0
1622818210000|2021-06-04 14:50:10|5101.12|5101.12|5101.41|5101.41|5101.41|5101.41|5101.12|5101.12|0
1622818230000|2021-06-04 14:50:30|5101.17|5101.17|5101.75|5101.75|5101.75|5101.75|5101.17|5101.17|0
1622818240000|2021-06-04 14:50:40|5101.72|5101.72|5099.39|5099.39|5101.72|5101.72|5099.39|5099.39|0
1622818250000|2021-06-04 14:50:50|5097.94|5097.94|5096.27|5096.27|5097.94|5097.94|5096.27|5096.27|0
1622818260000|2021-06-04 14:51:00|5096.84|5096.84|5096.26|5096.26|5097.34|5097.34|5096.26|5096.26|0
1622818270000|2021-06-04 14:51:10|5095.97|5095.97|5096.67|5096.67|5096.67|5096.67|5095.97|5095.97|0
1622818280000|2021-06-04 14:51:20|5096.38|5096.38|5096.38|5096.38|5096.38|5096.38|5096.38|5096.38|0
1622818290000|2021-06-04 14:51:30|5096.67|5096.67|5096.91|5096.91|5096.91|5096.91|5096.67|5096.67|0
1622818300000|2021-06-04 14:51:40|5096.9|5096.9|5097.11|5097.11|5097.11|5097.11|5096.9|5096.9|0
1622818320000|2021-06-04 14:52:00|5097.1|5097.1|5096.88|5096.88|5097.1|5097.1|5096.88|5096.88|0
1622818330000|2021-06-04 14:52:10|5097.36|5097.36|5097.1|5097.1|5097.79|5097.79|5097.1|5097.1|0
1622818340000|2021-06-04 14:52:20|5096.52|5096.52|5096.52|5096.52|5096.52|5096.52|5096.52|5096.52|0
1622818350000|2021-06-04 14:52:30|5095.85|5095.85|5095.63|5095.63|5095.85|5095.85|5095.63|5095.63|0
1622818360000|2021-06-04 14:52:40|5095.1|5095.1|5095.1|5095.1|5095.1|5095.1|5095.1|5095.1|0
1622818380000|2021-06-04 14:53:00|5095.13|5095.13|5094.62|5094.62|5095.13|5095.13|5094.62|5094.62|0
1622818390000|2021-06-04 14:53:10|5094.84|5094.84|5094.84|5094.84|5094.84|5094.84|5094.84|5094.84|0
1622818400000|2021-06-04 14:53:20|5094.62|5094.62|5094.59|5094.59|5094.62|5094.62|5094.59|5094.59|0
1622818410000|2021-06-04 14:53:30|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|0
1622818420000|2021-06-04 14:53:40|5094.08|5094.08|5093.79|5093.79|5094.08|5094.08|5093.79|5093.79|0
1622818430000|2021-06-04 14:53:50|5094.03|5094.03|5094.03|5094.03|5094.03|5094.03|5094.03|5094.03|0
1622818440000|2021-06-04 14:54:00|5094.61|5094.61|5093.54|5093.54|5094.61|5094.61|5093.54|5093.54|0
1622818450000|2021-06-04 14:54:10|5093.75|5093.75|5095.01|5095.01|5095.03|5095.03|5093.75|5093.75|0
1622818460000|2021-06-04 14:54:20|5094.01|5094.01|5093.45|5093.45|5094.01|5094.01|5093.45|5093.45|0
1622818470000|2021-06-04 14:54:30|5093.23|5093.23|5093.23|5093.23|5093.81|5093.81|5092.95|5092.95|0
1622818480000|2021-06-04 14:54:40|5093|5093|5092.32|5092.32|5093.02|5093.02|5092.32|5092.32|0
1622818490000|2021-06-04 14:54:50|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|0
1622818500000|2021-06-04 14:55:00|5092.51|5092.51|5091.72|5091.72|5092.51|5092.51|5091.72|5091.72|0
1622818510000|2021-06-04 14:55:10|5092.01|5092.01|5092.01|5092.01|5092.01|5092.01|5092.01|5092.01|0
1622818520000|2021-06-04 14:55:20|5092.29|5092.29|5092.32|5092.32|5092.32|5092.32|5092.08|5092.08|0
1622818530000|2021-06-04 14:55:30|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|0
1622818540000|2021-06-04 14:55:40|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|0
1622818560000|2021-06-04 14:56:00|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|5091.21|0
1622818570000|2021-06-04 14:56:10|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|5090.97|0
1622818580000|2021-06-04 14:56:20|5090.76|5090.76|5090.7|5090.7|5090.77|5090.77|5090.48|5090.48|0
1622818600000|2021-06-04 14:56:40|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|5090.99|0
1622818610000|2021-06-04 14:56:50|5091.9|5091.9|5092.19|5092.19|5092.19|5092.19|5091.9|5091.9|0
1622818620000|2021-06-04 14:57:00|5092.67|5092.67|5092.19|5092.19|5092.67|5092.67|5092.19|5092.19|0
1622818630000|2021-06-04 14:57:10|5092.48|5092.48|5092.52|5092.52|5092.52|5092.52|5092.48|5092.48|0
1622818640000|2021-06-04 14:57:20|5093.57|5093.57|5093.01|5093.01|5094.37|5094.37|5093.01|5093.01|0
1622818650000|2021-06-04 14:57:30|5093.3|5093.3|5092.8|5092.8|5093.3|5093.3|5092.8|5092.8|0
1622818660000|2021-06-04 14:57:40|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|0
1622818670000|2021-06-04 14:57:50|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|5093.05|0
1622818680000|2021-06-04 14:58:00|5093.01|5093.01|5091.74|5091.74|5093.01|5093.01|5091.74|5091.74|0
1622818700000|2021-06-04 14:58:20|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|5091.73|0
1622818710000|2021-06-04 14:58:30|5091.44|5091.44|5091.68|5091.68|5091.73|5091.73|5091.44|5091.44|0
1622818720000|2021-06-04 14:58:40|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|5091.9|0
1622818730000|2021-06-04 14:58:50|5091.42|5091.42|5092.14|5092.14|5092.14|5092.14|5091.42|5091.42|0
1622818740000|2021-06-04 14:59:00|5092.43|5092.43|5091.85|5091.85|5092.43|5092.43|5091.85|5091.85|0
1622818750000|2021-06-04 14:59:10|5091.87|5091.87|5091.53|5091.53|5092.4|5092.4|5091.29|5091.29|0
1622818760000|2021-06-04 14:59:20|5091.77|5091.77|5092.26|5092.26|5092.26|5092.26|5091.73|5091.73|0
1622818780000|2021-06-04 14:59:40|5092.04|5092.04|5091.27|5091.27|5092.04|5092.04|5091.27|5091.27|0
1622818790000|2021-06-04 14:59:50|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|0
1622818800000|2021-06-04 15:00:00|5091.48|5091.48|5091.99|5091.99|5091.99|5091.99|5091.48|5091.48|0
1622818810000|2021-06-04 15:00:10|5092.01|5092.01|5092.88|5092.88|5092.88|5092.88|5091.47|5091.47|0
1622818820000|2021-06-04 15:00:20|5093.1|5093.1|5093.39|5093.39|5093.39|5093.39|5093.1|5093.1|0
1622818830000|2021-06-04 15:00:30|5093.62|5093.62|5094.97|5094.97|5094.97|5094.97|5093.62|5093.62|0
1622818840000|2021-06-04 15:00:40|5094.51|5094.51|5094.49|5094.49|5094.73|5094.73|5094.49|5094.49|0
1622818850000|2021-06-04 15:00:50|5094.2|5094.2|5093.91|5093.91|5094.2|5094.2|5093.91|5093.91|0
1622818860000|2021-06-04 15:01:00|5093.93|5093.93|5095.81|5095.81|5096.03|5096.03|5093.67|5093.67|0
1622818870000|2021-06-04 15:01:10|5095.52|5095.52|5095.6|5095.6|5096.46|5096.46|5095.52|5095.52|0
1622818880000|2021-06-04 15:01:20|5095.38|5095.38|5093.59|5093.59|5095.38|5095.38|5093.59|5093.59|0
1622818900000|2021-06-04 15:01:40|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|5093.37|0
1622818920000|2021-06-04 15:02:00|5092.9|5092.9|5092.93|5092.93|5092.97|5092.97|5092.68|5092.68|0
1622818930000|2021-06-04 15:02:10|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|5092.95|0
1622818940000|2021-06-04 15:02:20|5092.94|5092.94|5092.46|5092.46|5092.94|5092.94|5092.46|5092.46|0
1622818950000|2021-06-04 15:02:30|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|5092.7|0
1622818960000|2021-06-04 15:02:40|5092.94|5092.94|5093.18|5093.18|5093.18|5093.18|5092.94|5092.94|0
1622818980000|2021-06-04 15:03:00|5092.94|5092.94|5092.65|5092.65|5093.23|5093.23|5092.65|5092.65|0
1622818990000|2021-06-04 15:03:10|5092.43|5092.43|5091.98|5091.98|5092.43|5092.43|5091.98|5091.98|0
1622819000000|2021-06-04 15:03:20|5092.2|5092.2|5091.93|5091.93|5093.78|5093.78|5091.93|5091.93|0
1622819010000|2021-06-04 15:03:30|5091.69|5091.69|5090.68|5090.68|5091.69|5091.69|5090.68|5090.68|0
1622819020000|2021-06-04 15:03:40|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|5091.41|0
1622819030000|2021-06-04 15:03:50|5090.83|5090.83|5089.52|5089.52|5090.83|5090.83|5089.52|5089.52|0
1622819040000|2021-06-04 15:04:00|5089.53|5089.53|5090.11|5090.11|5090.11|5090.11|5089.53|5089.53|0
1622819050000|2021-06-04 15:04:10|5090.4|5090.4|5089.99|5089.99|5090.42|5090.42|5089.99|5089.99|0
1622819060000|2021-06-04 15:04:20|5090.28|5090.28|5089.99|5089.99|5090.28|5090.28|5089.99|5089.99|0
1622819070000|2021-06-04 15:04:30|5090.01|5090.01|5090|5090|5090.01|5090.01|5090|5090|0
1622819080000|2021-06-04 15:04:40|5090.29|5090.29|5090.29|5090.29|5090.31|5090.31|5090.29|5090.29|0
1622819090000|2021-06-04 15:04:50|5090|5090|5090|5090|5090.24|5090.24|5090|5090|0
1622819100000|2021-06-04 15:05:00|5090.29|5090.29|5090.53|5090.53|5090.53|5090.53|5090.29|5090.29|0
1622819110000|2021-06-04 15:05:10|5089.95|5089.95|5090.29|5090.29|5090.29|5090.29|5089.71|5089.71|0
1622819130000|2021-06-04 15:05:30|5090.53|5090.53|5090.29|5090.29|5090.82|5090.82|5090.29|5090.29|0
1622819140000|2021-06-04 15:05:40|5090.58|5090.58|5090.53|5090.53|5090.58|5090.58|5090.29|5090.29|0
1622819160000|2021-06-04 15:06:00|5090.24|5090.24|5090.53|5090.53|5090.82|5090.82|5090.24|5090.24|0
1622819170000|2021-06-04 15:06:10|5090.54|5090.54|5091.12|5091.12|5091.12|5091.12|5090.54|5090.54|0
1622819180000|2021-06-04 15:06:20|5091.41|5091.41|5091.86|5091.86|5091.86|5091.86|5091.12|5091.12|0
1622819190000|2021-06-04 15:06:30|5091.57|5091.57|5093.74|5093.74|5093.74|5093.74|5091.57|5091.57|0
1622819200000|2021-06-04 15:06:40|5093.13|5093.13|5093.63|5093.63|5093.63|5093.63|5093.13|5093.13|0
1622819210000|2021-06-04 15:06:50|5093.92|5093.92|5094.2|5094.2|5094.2|5094.2|5093.92|5093.92|0
1622819220000|2021-06-04 15:07:00|5094.9|5094.9|5094.9|5094.9|5094.9|5094.9|5094.9|5094.9|0
1622819230000|2021-06-04 15:07:10|5094.61|5094.61|5093.36|5093.36|5094.61|5094.61|5093.07|5093.07|0
1622819240000|2021-06-04 15:07:20|5093.57|5093.57|5093.86|5093.86|5093.86|5093.86|5093.57|5093.57|0
1622819250000|2021-06-04 15:07:30|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|5094.17|0
1622819270000|2021-06-04 15:07:50|5093.64|5093.64|5093.93|5093.93|5093.93|5093.93|5093.64|5093.64|0
1622819280000|2021-06-04 15:08:00|5093.97|5093.97|5093.72|5093.72|5093.97|5093.97|5093.72|5093.72|0
1622819290000|2021-06-04 15:08:10|5093.43|5093.43|5093.96|5093.96|5093.96|5093.96|5093.43|5093.43|0
1622819300000|2021-06-04 15:08:20|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1622819310000|2021-06-04 15:08:30|5094.21|5094.21|5093.92|5093.92|5094.21|5094.21|5093.92|5093.92|0
1622819320000|2021-06-04 15:08:40|5093.9|5093.9|5093.86|5093.86|5093.9|5093.9|5093.86|5093.86|0
1622819330000|2021-06-04 15:08:50|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|5093.38|0
1622819340000|2021-06-04 15:09:00|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|0
1622819360000|2021-06-04 15:09:20|5093.61|5093.61|5093.4|5093.4|5093.62|5093.62|5093.4|5093.4|0
1622819380000|2021-06-04 15:09:40|5093.64|5093.64|5093.6|5093.6|5093.64|5093.64|5093.6|5093.6|0
1622819390000|2021-06-04 15:09:50|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|5093.36|0
1622819400000|2021-06-04 15:10:00|5093.15|5093.15|5093.44|5093.44|5093.44|5093.44|5093.15|5093.15|0
1622819410000|2021-06-04 15:10:10|5093.42|5093.42|5093.44|5093.44|5093.44|5093.44|5093.42|5093.42|0
1622819420000|2021-06-04 15:10:20|5093.73|5093.73|5094.61|5094.61|5094.61|5094.61|5093.73|5093.73|0
1622819430000|2021-06-04 15:10:30|5094.9|5094.9|5095.19|5095.19|5095.19|5095.19|5094.9|5094.9|0
1622819440000|2021-06-04 15:10:40|5095.91|5095.91|5095.91|5095.91|5095.91|5095.91|5095.69|5095.69|0
1622819450000|2021-06-04 15:10:50|5095.89|5095.89|5095.89|5095.89|5095.89|5095.89|5095.89|5095.89|0
1622819460000|2021-06-04 15:11:00|5096.18|5096.18|5095.62|5095.62|5096.19|5096.19|5095.62|5095.62|0
1622819470000|2021-06-04 15:11:10|5095.91|5095.91|5096.19|5096.19|5096.19|5096.19|5095.91|5095.91|0
1622819490000|2021-06-04 15:11:30|5096.43|5096.43|5097.08|5097.08|5097.37|5097.37|5096.43|5096.43|0
1622819500000|2021-06-04 15:11:40|5097.32|5097.32|5096.36|5096.36|5097.32|5097.32|5096.36|5096.36|0
1622819520000|2021-06-04 15:12:00|5096.65|5096.65|5096.62|5096.62|5096.91|5096.91|5096.33|5096.33|0
1622819530000|2021-06-04 15:12:10|5096.15|5096.15|5095.5|5095.5|5096.15|5096.15|5095.5|5095.5|0
1622819540000|2021-06-04 15:12:20|5095.21|5095.21|5094.39|5094.39|5095.21|5095.21|5094.39|5094.39|0
1622819550000|2021-06-04 15:12:30|5094.61|5094.61|5095.14|5095.14|5095.14|5095.14|5094.61|5094.61|0
1622819560000|2021-06-04 15:12:40|5095.13|5095.13|5094.82|5094.82|5095.13|5095.13|5094.82|5094.82|0
1622819570000|2021-06-04 15:12:50|5094.53|5094.53|5094.25|5094.25|5094.53|5094.53|5093.67|5093.67|0
1622819580000|2021-06-04 15:13:00|5093.53|5093.53|5095.33|5095.33|5095.33|5095.33|5093.53|5093.53|0
1622819590000|2021-06-04 15:13:10|5095.81|5095.81|5095.04|5095.04|5095.81|5095.81|5095.04|5095.04|0
1622819600000|2021-06-04 15:13:20|5095.03|5095.03|5095.03|5095.03|5095.03|5095.03|5095.03|5095.03|0
1622819610000|2021-06-04 15:13:30|5094.58|5094.58|5093.52|5093.52|5094.58|5094.58|5093.23|5093.23|0
1622819620000|2021-06-04 15:13:40|5093.81|5093.81|5093.47|5093.47|5093.81|5093.81|5093.47|5093.47|0
1622819630000|2021-06-04 15:13:50|5094.05|5094.05|5094.36|5094.36|5094.36|5094.36|5094.05|5094.05|0
1622819640000|2021-06-04 15:14:00|5094.38|5094.38|5093.51|5093.51|5094.38|5094.38|5093.51|5093.51|0
1622819660000|2021-06-04 15:14:20|5093.53|5093.53|5093.54|5093.54|5093.54|5093.54|5093.53|5093.53|0
1622819670000|2021-06-04 15:14:30|5094.02|5094.02|5093.97|5093.97|5094.26|5094.26|5093.73|5093.73|0
1622819680000|2021-06-04 15:14:40|5093.73|5093.73|5093.5|5093.5|5093.73|5093.73|5093.5|5093.5|0
1622819690000|2021-06-04 15:14:50|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|5093.51|0
1622819700000|2021-06-04 15:15:00|5093.99|5093.99|5094.34|5094.34|5094.34|5094.34|5093.79|5093.79|0
1622819710000|2021-06-04 15:15:10|5094.05|5094.05|5094.05|5094.05|5094.05|5094.05|5094.05|5094.05|0
1622819720000|2021-06-04 15:15:20|5093.77|5093.77|5094.55|5094.55|5094.55|5094.55|5093.48|5093.48|0
1622819730000|2021-06-04 15:15:30|5094.31|5094.31|5094.02|5094.02|5095.06|5095.06|5094|5094|0
1622819740000|2021-06-04 15:15:40|5094.45|5094.45|5094.24|5094.24|5094.45|5094.45|5094.24|5094.24|0
1622819750000|2021-06-04 15:15:50|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|0
1622819760000|2021-06-04 15:16:00|5094.76|5094.76|5095.07|5095.07|5095.07|5095.07|5094.76|5094.76|0
1622819770000|2021-06-04 15:16:10|5095.28|5095.28|5095.04|5095.04|5096.29|5096.29|5094.75|5094.75|0
1622819780000|2021-06-04 15:16:20|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|5095.33|0
1622819800000|2021-06-04 15:16:40|5095.78|5095.78|5095.25|5095.25|5096.07|5096.07|5095.25|5095.25|0
1622819820000|2021-06-04 15:17:00|5095.01|5095.01|5094.96|5094.96|5095.01|5095.01|5094.73|5094.73|0
1622819830000|2021-06-04 15:17:10|5095|5095|5095.82|5095.82|5096.11|5096.11|5095|5095|0
1622819850000|2021-06-04 15:17:30|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|5096.11|0
1622819860000|2021-06-04 15:17:40|5095.82|5095.82|5095.6|5095.6|5095.82|5095.82|5095.6|5095.6|0
1622819870000|2021-06-04 15:17:50|5095.13|5095.13|5094.13|5094.13|5095.13|5095.13|5093.84|5093.84|0
1622819880000|2021-06-04 15:18:00|5093.91|5093.91|5093.91|5093.91|5093.91|5093.91|5093.62|5093.62|0
1622819890000|2021-06-04 15:18:10|5093.62|5093.62|5093.14|5093.14|5093.62|5093.62|5093.14|5093.14|0
1622819920000|2021-06-04 15:18:40|5092.86|5092.86|5092.11|5092.11|5092.88|5092.88|5092.11|5092.11|0
1622819930000|2021-06-04 15:18:50|5092.09|5092.09|5091.8|5091.8|5092.38|5092.38|5091.8|5091.8|0
1622819940000|2021-06-04 15:19:00|5092.5|5092.5|5093.1|5093.1|5093.1|5093.1|5092.5|5092.5|0
1622819950000|2021-06-04 15:19:10|5093.08|5093.08|5092.84|5092.84|5093.08|5093.08|5092.84|5092.84|0
1622819960000|2021-06-04 15:19:20|5093.08|5093.08|5093.07|5093.07|5093.08|5093.08|5093.06|5093.06|0
1622819970000|2021-06-04 15:19:30|5093.08|5093.08|5093.29|5093.29|5093.34|5093.34|5093.05|5093.05|0
1622819980000|2021-06-04 15:19:40|5093.27|5093.27|5092.7|5092.7|5093.27|5093.27|5092.7|5092.7|0
1622819990000|2021-06-04 15:19:50|5092.68|5092.68|5092.21|5092.21|5093.25|5093.25|5092.21|5092.21|0
1622820000000|2021-06-04 15:20:00|5092.24|5092.24|5091.99|5091.99|5092.53|5092.53|5091.95|5091.95|0
1622820010000|2021-06-04 15:20:10|5092|5092|5092.58|5092.58|5092.58|5092.58|5092|5092|0
1622820020000|2021-06-04 15:20:20|5092.36|5092.36|5093.01|5093.01|5093.01|5093.01|5092.36|5092.36|0
1622820030000|2021-06-04 15:20:30|5092.72|5092.72|5092.11|5092.11|5092.72|5092.72|5092.11|5092.11|0
1622820040000|2021-06-04 15:20:40|5091.68|5091.68|5092.64|5092.64|5092.64|5092.64|5091.39|5091.39|0
1622820050000|2021-06-04 15:20:50|5093.22|5093.22|5092.64|5092.64|5093.22|5093.22|5092.64|5092.64|0
1622820060000|2021-06-04 15:21:00|5093.17|5093.17|5093.17|5093.17|5093.17|5093.17|5093.17|5093.17|0
1622820070000|2021-06-04 15:21:10|5093.15|5093.15|5093.15|5093.15|5093.15|5093.15|5093.15|5093.15|0
1622820080000|2021-06-04 15:21:20|5093.17|5093.17|5093.46|5093.46|5093.46|5093.46|5093.17|5093.17|0
1622820090000|2021-06-04 15:21:30|5093.17|5093.17|5092.45|5092.45|5093.17|5093.17|5092.45|5092.45|0
1622820100000|2021-06-04 15:21:40|5092.46|5092.46|5093.02|5093.02|5093.02|5093.02|5092.46|5092.46|0
1622820110000|2021-06-04 15:21:50|5092.8|5092.8|5093.02|5093.02|5093.02|5093.02|5092.8|5092.8|0
1622820120000|2021-06-04 15:22:00|5093.26|5093.26|5092.83|5092.83|5093.26|5093.26|5092.83|5092.83|0
1622820130000|2021-06-04 15:22:10|5093.05|5093.05|5093.56|5093.56|5093.56|5093.56|5093.05|5093.05|0
1622820140000|2021-06-04 15:22:20|5093.84|5093.84|5093.61|5093.61|5093.89|5093.89|5093.32|5093.32|0
1622820150000|2021-06-04 15:22:30|5094.08|5094.08|5094.37|5094.37|5094.37|5094.37|5094.08|5094.08|0
1622820160000|2021-06-04 15:22:40|5094.35|5094.35|5093.61|5093.61|5094.35|5094.35|5093.61|5093.61|0
1622820170000|2021-06-04 15:22:50|5093.58|5093.58|5093.61|5093.61|5093.61|5093.61|5093.58|5093.58|0
1622820180000|2021-06-04 15:23:00|5093.85|5093.85|5094.62|5094.62|5094.62|5094.62|5093.85|5093.85|0
1622820190000|2021-06-04 15:23:10|5094.38|5094.38|5094.38|5094.38|5094.38|5094.38|5094.09|5094.09|0
1622820200000|2021-06-04 15:23:20|5094.37|5094.37|5094.32|5094.32|5094.62|5094.62|5094.32|5094.32|0
1622820210000|2021-06-04 15:23:30|5094.34|5094.34|5094.84|5094.84|5095.13|5095.13|5094.31|5094.31|0
1622820240000|2021-06-04 15:24:00|5094.56|5094.56|5094.84|5094.84|5094.84|5094.84|5094.56|5094.56|0
1622820250000|2021-06-04 15:24:10|5094.82|5094.82|5094.84|5094.84|5094.84|5094.84|5094.82|5094.82|0
1622820260000|2021-06-04 15:24:20|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|5095.13|0
1622820270000|2021-06-04 15:24:30|5094.89|5094.89|5094.91|5094.91|5094.91|5094.91|5094.89|5094.89|0
1622820280000|2021-06-04 15:24:40|5095.39|5095.39|5096.03|5096.03|5096.03|5096.03|5095.35|5095.35|0
1622820290000|2021-06-04 15:24:50|5096.27|5096.27|5096.26|5096.26|5096.83|5096.83|5096.23|5096.23|0
1622820300000|2021-06-04 15:25:00|5096.04|5096.04|5094.26|5094.26|5096.26|5096.26|5094.26|5094.26|0
1622820310000|2021-06-04 15:25:10|5094.48|5094.48|5094.78|5094.78|5095.35|5095.35|5094.47|5094.47|0
1622820320000|2021-06-04 15:25:20|5095.45|5095.45|5095.41|5095.41|5095.64|5095.64|5095.41|5095.41|0
1622820340000|2021-06-04 15:25:40|5095.12|5095.12|5095.21|5095.21|5095.5|5095.5|5094.9|5094.9|0
1622820350000|2021-06-04 15:25:50|5095.45|5095.45|5095.45|5095.45|5095.74|5095.74|5095.45|5095.45|0
1622820360000|2021-06-04 15:26:00|5095.74|5095.74|5095.45|5095.45|5095.74|5095.74|5095.45|5095.45|0
1622820370000|2021-06-04 15:26:10|5095.74|5095.74|5095.4|5095.4|5095.74|5095.74|5095.16|5095.16|0
1622820380000|2021-06-04 15:26:20|5095.69|5095.69|5095.4|5095.4|5095.69|5095.69|5095.4|5095.4|0
1622820390000|2021-06-04 15:26:30|5094.7|5094.7|5094.2|5094.2|5094.7|5094.7|5093.37|5093.37|0
1622820400000|2021-06-04 15:26:40|5093.63|5093.63|5093.35|5093.35|5093.63|5093.63|5092.77|5092.77|0
1622820410000|2021-06-04 15:26:50|5092.77|5092.77|5092.82|5092.82|5093.11|5093.11|5092.53|5092.53|0
1622820420000|2021-06-04 15:27:00|5092.8|5092.8|5092.87|5092.87|5093.38|5093.38|5092.58|5092.58|0
1622820430000|2021-06-04 15:27:10|5093.16|5093.16|5092.57|5092.57|5093.16|5093.16|5092.57|5092.57|0
1622820440000|2021-06-04 15:27:20|5092.29|5092.29|5091.85|5091.85|5092.29|5092.29|5091.61|5091.61|0
1622820450000|2021-06-04 15:27:30|5092.07|5092.07|5093.17|5093.17|5093.17|5093.17|5092.07|5092.07|0
1622820460000|2021-06-04 15:27:40|5093.41|5093.41|5091.54|5091.54|5093.41|5093.41|5091.54|5091.54|0
1622820470000|2021-06-04 15:27:50|5092.12|5092.12|5092.12|5092.12|5092.12|5092.12|5092.12|5092.12|0
1622820480000|2021-06-04 15:28:00|5092.34|5092.34|5092.63|5092.63|5092.63|5092.63|5092.32|5092.32|0
1622820490000|2021-06-04 15:28:10|5092.92|5092.92|5092.72|5092.72|5093.41|5093.41|5092.72|5092.72|0
1622820500000|2021-06-04 15:28:20|5092.14|5092.14|5092.14|5092.14|5092.14|5092.14|5092.14|5092.14|0
1622820510000|2021-06-04 15:28:30|5091.9|5091.9|5091.65|5091.65|5091.94|5091.94|5091.65|5091.65|0
1622820520000|2021-06-04 15:28:40|5091.63|5091.63|5091.44|5091.44|5091.63|5091.63|5091.44|5091.44|0
1622820530000|2021-06-04 15:28:50|5091.73|5091.73|5091.44|5091.44|5091.73|5091.73|5091.15|5091.15|0
1622820540000|2021-06-04 15:29:00|5091.75|5091.75|5092.26|5092.26|5092.55|5092.55|5090.58|5090.58|0
1622820550000|2021-06-04 15:29:10|5092.69|5092.69|5093.67|5093.67|5093.67|5093.67|5092.69|5092.69|0
1622820560000|2021-06-04 15:29:20|5093.96|5093.96|5093.95|5093.95|5093.98|5093.98|5093.95|5093.95|0
1622820570000|2021-06-04 15:29:30|5093.66|5093.66|5093.96|5093.96|5094.01|5094.01|5093.66|5093.66|0
1622820580000|2021-06-04 15:29:40|5093.99|5093.99|5093.93|5093.93|5094.01|5094.01|5093.72|5093.72|0
1622820590000|2021-06-04 15:29:50|5093.95|5093.95|5095.86|5095.86|5095.9|5095.9|5093.95|5093.95|0
1623050100000|2021-06-07 07:15:00|5034.66|5034.66|5035.33|5035.33|5035.33|5035.33|5033.46|5033.46|0
1623050110000|2021-06-07 07:15:10|5035.09|5035.09|5036.28|5036.28|5036.28|5036.28|5035.09|5035.09|0
1623050130000|2021-06-07 07:15:30|5035.99|5035.99|5036.21|5036.21|5036.28|5036.28|5035.99|5035.99|0
1623050140000|2021-06-07 07:15:40|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|5036.13|0
1623050160000|2021-06-07 07:16:00|5035.91|5035.91|5037.19|5037.19|5037.19|5037.19|5035.91|5035.91|0
1623050170000|2021-06-07 07:16:10|5036.9|5036.9|5036.9|5036.9|5037.19|5037.19|5036.9|5036.9|0
1623050180000|2021-06-07 07:16:20|5036.96|5036.96|5037.53|5037.53|5037.53|5037.53|5036.96|5036.96|0
1623050190000|2021-06-07 07:16:30|5037.24|5037.24|5037.97|5037.97|5037.97|5037.97|5037.24|5037.24|0
1623050210000|2021-06-07 07:16:50|5038.25|5038.25|5038|5038|5038.27|5038.27|5037.99|5037.99|0
1623050220000|2021-06-07 07:17:00|5037.72|5037.72|5039.61|5039.61|5039.61|5039.61|5037.72|5037.72|0
1623050230000|2021-06-07 07:17:10|5039.32|5039.32|5039.32|5039.32|5040.19|5040.19|5039.32|5039.32|0
1623050240000|2021-06-07 07:17:20|5039.9|5039.9|5040.81|5040.81|5041.43|5041.43|5039.9|5039.9|0
1623050250000|2021-06-07 07:17:30|5040.24|5040.24|5040.38|5040.38|5040.38|5040.38|5039.8|5039.8|0
1623050260000|2021-06-07 07:17:40|5040.44|5040.44|5041.16|5041.16|5041.16|5041.16|5040.44|5040.44|0
1623050270000|2021-06-07 07:17:50|5041.24|5041.24|5041.3|5041.3|5041.53|5041.53|5040.95|5040.95|0
1623050280000|2021-06-07 07:18:00|5040.87|5040.87|5041.73|5041.73|5041.73|5041.73|5040.58|5040.58|0
1623050290000|2021-06-07 07:18:10|5041.44|5041.44|5041.44|5041.44|5041.44|5041.44|5041.44|5041.44|0
1623050300000|2021-06-07 07:18:20|5041.48|5041.48|5041.48|5041.48|5041.77|5041.77|5041.48|5041.48|0
1623050310000|2021-06-07 07:18:30|5041.01|5041.01|5041.32|5041.32|5041.32|5041.32|5040.89|5040.89|0
1623050320000|2021-06-07 07:18:40|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|0
1623050330000|2021-06-07 07:18:50|5040.82|5040.82|5039.08|5039.08|5040.82|5040.82|5039.04|5039.04|0
1623050340000|2021-06-07 07:19:00|5039.37|5039.37|5039.47|5039.47|5039.63|5039.63|5038.87|5038.87|0
1623050350000|2021-06-07 07:19:10|5038.54|5038.54|5039.12|5039.12|5039.12|5039.12|5038.54|5038.54|0
1623050360000|2021-06-07 07:19:20|5038.54|5038.54|5038.3|5038.3|5038.54|5038.54|5038.3|5038.3|0
1623050370000|2021-06-07 07:19:30|5038.52|5038.52|5039.79|5039.79|5039.79|5039.79|5038.23|5038.23|0
1623050380000|2021-06-07 07:19:40|5039.21|5039.21|5040.37|5040.37|5040.37|5040.37|5039.21|5039.21|0
1623050390000|2021-06-07 07:19:50|5040.94|5040.94|5042.19|5042.19|5042.19|5042.19|5040.37|5040.37|0
1623050400000|2021-06-07 07:20:00|5042.48|5042.48|5042.32|5042.32|5042.48|5042.48|5042.24|5042.24|0
1623050410000|2021-06-07 07:20:10|5042.41|5042.41|5043.15|5043.15|5043.15|5043.15|5042.14|5042.14|0
1623050420000|2021-06-07 07:20:20|5043.44|5043.44|5043.4|5043.4|5043.44|5043.44|5043.4|5043.4|0
1623050430000|2021-06-07 07:20:30|5042.83|5042.83|5043.1|5043.1|5043.1|5043.1|5042.81|5042.81|0
1623050440000|2021-06-07 07:20:40|5045.74|5045.74|5046.15|5046.15|5046.39|5046.39|5045.74|5045.74|0
1623050450000|2021-06-07 07:20:50|5045.87|5045.87|5045.01|5045.01|5045.87|5045.87|5044.9|5044.9|0
1623050460000|2021-06-07 07:21:00|5045.59|5045.59|5048.15|5048.15|5049.16|5049.16|5045.59|5045.59|0
1623050470000|2021-06-07 07:21:10|5048.44|5048.44|5048.44|5048.44|5048.44|5048.44|5048.15|5048.15|0
1623050480000|2021-06-07 07:21:20|5048.73|5048.73|5049.16|5049.16|5049.16|5049.16|5048.73|5048.73|0
1623050490000|2021-06-07 07:21:30|5048.92|5048.92|5048.04|5048.04|5048.92|5048.92|5047.82|5047.82|0
1623050500000|2021-06-07 07:21:40|5047.75|5047.75|5047.7|5047.7|5047.75|5047.75|5047.46|5047.46|0
1623050510000|2021-06-07 07:21:50|5048.99|5048.99|5048.23|5048.23|5049.28|5049.28|5048.23|5048.23|0
1623050520000|2021-06-07 07:22:00|5048.46|5048.46|5048.75|5048.75|5049.04|5049.04|5048.46|5048.46|0
1623050530000|2021-06-07 07:22:10|5048.46|5048.46|5046.71|5046.71|5048.46|5048.46|5046.71|5046.71|0
1623050540000|2021-06-07 07:22:20|5046.24|5046.24|5046.48|5046.48|5046.48|5046.48|5046.24|5046.24|0
1623050550000|2021-06-07 07:22:30|5046.24|5046.24|5047|5047|5048.01|5048.01|5045.95|5045.95|0
1623050570000|2021-06-07 07:22:50|5048.73|5048.73|5049.43|5049.43|5049.43|5049.43|5048.73|5048.73|0
1623050580000|2021-06-07 07:23:00|5049.14|5049.14|5049.72|5049.72|5049.72|5049.72|5049.14|5049.14|0
1623050590000|2021-06-07 07:23:10|5049.7|5049.7|5049.7|5049.7|5050.42|5050.42|5049.7|5049.7|0
1623050600000|2021-06-07 07:23:20|5049.62|5049.62|5050.7|5050.7|5050.7|5050.7|5049.62|5049.62|0
1623050610000|2021-06-07 07:23:30|5051.42|5051.42|5050.94|5050.94|5051.65|5051.65|5050.94|5050.94|0
1623050620000|2021-06-07 07:23:40|5050.48|5050.48|5050.03|5050.03|5050.48|5050.48|5050.03|5050.03|0
1623050640000|2021-06-07 07:24:00|5051.85|5051.85|5052.84|5052.84|5053.6|5053.6|5051.85|5051.85|0
1623050650000|2021-06-07 07:24:10|5053.42|5053.42|5053.11|5053.11|5053.43|5053.43|5053.11|5053.11|0
1623050660000|2021-06-07 07:24:20|5053.69|5053.69|5053.69|5053.69|5053.69|5053.69|5053.69|5053.69|0
1623050670000|2021-06-07 07:24:30|5053.57|5053.57|5053.6|5053.6|5053.6|5053.6|5053.57|5053.57|0
1623050680000|2021-06-07 07:24:40|5054.55|5054.55|5055.66|5055.66|5056.3|5056.3|5054.55|5054.55|0
1623050690000|2021-06-07 07:24:50|5057.1|5057.1|5056.52|5056.52|5057.1|5057.1|5056.52|5056.52|0
1623050700000|2021-06-07 07:25:00|5056.28|5056.28|5054.76|5054.76|5056.44|5056.44|5054.23|5054.23|0
1623050710000|2021-06-07 07:25:10|5054.18|5054.18|5053.67|5053.67|5054.18|5054.18|5053.6|5053.6|0
1623050720000|2021-06-07 07:25:20|5053.96|5053.96|5057.54|5057.54|5057.54|5057.54|5053.96|5053.96|0
1623050730000|2021-06-07 07:25:30|5056.24|5056.24|5054.8|5054.8|5056.24|5056.24|5054.8|5054.8|0
1623050750000|2021-06-07 07:25:50|5054.22|5054.22|5054.89|5054.89|5054.89|5054.89|5053.93|5053.93|0
1623050760000|2021-06-07 07:26:00|5054.68|5054.68|5055.25|5055.25|5055.25|5055.25|5054.39|5054.39|0
1623050770000|2021-06-07 07:26:10|5055.04|5055.04|5054.8|5054.8|5055.04|5055.04|5054.56|5054.56|0
1623050790000|2021-06-07 07:26:30|5055.47|5055.47|5057.53|5057.53|5057.75|5057.75|5055.47|5055.47|0
1623050810000|2021-06-07 07:26:50|5057.61|5057.61|5058.02|5058.02|5058.19|5058.19|5057.61|5057.61|0
1623050820000|2021-06-07 07:27:00|5059.17|5059.17|5059.51|5059.51|5060.38|5060.38|5059.17|5059.17|0
1623050830000|2021-06-07 07:27:10|5060.09|5060.09|5061.36|5061.36|5062.2|5062.2|5060.09|5060.09|0
1623050840000|2021-06-07 07:27:20|5062.23|5062.23|5062.23|5062.23|5062.23|5062.23|5062.23|5062.23|0
1623050860000|2021-06-07 07:27:40|5062.52|5062.52|5062.95|5062.95|5066.07|5066.07|5062.52|5062.52|0
1623050870000|2021-06-07 07:27:50|5063.81|5063.81|5068.52|5068.52|5068.52|5068.52|5063.81|5063.81|0
1623050880000|2021-06-07 07:28:00|5068.23|5068.23|5068.71|5068.71|5068.71|5068.71|5068.23|5068.23|0
1623050890000|2021-06-07 07:28:10|5068.92|5068.92|5068.92|5068.92|5068.92|5068.92|5068.92|5068.92|0
1623050900000|2021-06-07 07:28:20|5069.98|5069.98|5071.96|5071.96|5071.96|5071.96|5069.98|5069.98|0
1623050910000|2021-06-07 07:28:30|5072.72|5072.72|5071.38|5071.38|5072.72|5072.72|5071.09|5071.09|0
1623050920000|2021-06-07 07:28:40|5071.96|5071.96|5071.83|5071.83|5071.96|5071.96|5071.83|5071.83|0
1623050930000|2021-06-07 07:28:50|5071.62|5071.62|5065.85|5065.85|5071.62|5071.62|5065.85|5065.85|0
1623050940000|2021-06-07 07:29:00|5066.72|5066.72|5066.77|5066.77|5066.77|5066.77|5066.19|5066.19|0
1623050950000|2021-06-07 07:29:10|5065.9|5065.9|5066.48|5066.48|5066.48|5066.48|5065.9|5065.9|0
1623050960000|2021-06-07 07:29:20|5067.34|5067.34|5066.88|5066.88|5067.34|5067.34|5066.88|5066.88|0
1623050970000|2021-06-07 07:29:30|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|5066.66|0
1623050980000|2021-06-07 07:29:40|5066.08|5066.08|5063.64|5063.64|5066.08|5066.08|5063.64|5063.64|0
1623050990000|2021-06-07 07:29:50|5063.85|5063.85|5064.75|5064.75|5064.75|5064.75|5063.85|5063.85|0
1623051000000|2021-06-07 07:30:00|5066.11|5066.11|5066.28|5066.28|5067.04|5067.04|5066.11|5066.11|0
1623051010000|2021-06-07 07:30:10|5065.84|5065.84|5065.9|5065.9|5065.9|5065.9|5065.84|5065.84|0
1623051020000|2021-06-07 07:30:20|5066.19|5066.19|5066.19|5066.19|5066.19|5066.19|5066.19|5066.19|0
1623051030000|2021-06-07 07:30:30|5065.43|5065.43|5065.21|5065.21|5065.43|5065.43|5065.21|5065.21|0
1623051040000|2021-06-07 07:30:40|5065.43|5065.43|5065.9|5065.9|5065.9|5065.9|5065.43|5065.43|0
1623051050000|2021-06-07 07:30:50|5065.93|5065.93|5065.93|5065.93|5065.93|5065.93|5065.93|5065.93|0
1623051060000|2021-06-07 07:31:00|5066.63|5066.63|5067.29|5067.29|5067.31|5067.31|5066.63|5066.63|0
1623051070000|2021-06-07 07:31:10|5067.87|5067.87|5068.59|5068.59|5068.59|5068.59|5067.87|5067.87|0
1623051090000|2021-06-07 07:31:30|5068.51|5068.51|5065.42|5065.42|5068.51|5068.51|5065.42|5065.42|0
1623051100000|2021-06-07 07:31:40|5065.5|5065.5|5065.58|5065.58|5065.79|5065.79|5065.5|5065.5|0
1623051120000|2021-06-07 07:32:00|5068.17|5068.17|5068.46|5068.46|5068.46|5068.46|5068.17|5068.17|0
1623051130000|2021-06-07 07:32:10|5067.98|5067.98|5067.15|5067.15|5067.98|5067.98|5067.15|5067.15|0
1623051140000|2021-06-07 07:32:20|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|0
1623051150000|2021-06-07 07:32:30|5066.97|5066.97|5067.4|5067.4|5067.4|5067.4|5066.97|5066.97|0
1623051160000|2021-06-07 07:32:40|5067.64|5067.64|5067.64|5067.64|5067.64|5067.64|5067.64|5067.64|0
1623051170000|2021-06-07 07:32:50|5068.12|5068.12|5068.12|5068.12|5068.12|5068.12|5068.12|5068.12|0
1623051180000|2021-06-07 07:33:00|5068.41|5068.41|5068.41|5068.41|5068.41|5068.41|5068.41|5068.41|0
1623051190000|2021-06-07 07:33:10|5067.93|5067.93|5069.53|5069.53|5069.57|5069.57|5067.93|5067.93|0
1623051200000|2021-06-07 07:33:20|5069.31|5069.31|5069.31|5069.31|5069.31|5069.31|5069.31|5069.31|0
1623051210000|2021-06-07 07:33:30|5068.83|5068.83|5069.39|5069.39|5069.39|5069.39|5068.83|5068.83|0
1623051220000|2021-06-07 07:33:40|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|0
1623051230000|2021-06-07 07:33:50|5068.02|5068.02|5068.02|5068.02|5068.02|5068.02|5068.02|5068.02|0
1623051260000|2021-06-07 07:34:20|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|0
1623051270000|2021-06-07 07:34:30|5068.91|5068.91|5069.14|5069.14|5069.14|5069.14|5068.91|5068.91|0
1623051280000|2021-06-07 07:34:40|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|0
1623051290000|2021-06-07 07:34:50|5070.05|5070.05|5070.7|5070.7|5070.7|5070.7|5070.05|5070.05|0
1623051300000|2021-06-07 07:35:00|5072.89|5072.89|5069.72|5069.72|5072.89|5072.89|5069.72|5069.72|0
1623051310000|2021-06-07 07:35:10|5070.01|5070.01|5069.81|5069.81|5070.05|5070.05|5069.81|5069.81|0
1623051330000|2021-06-07 07:35:30|5069.82|5069.82|5069.78|5069.78|5069.82|5069.82|5069.78|5069.78|0
1623051340000|2021-06-07 07:35:40|5069.56|5069.56|5069.56|5069.56|5069.56|5069.56|5069.56|5069.56|0
1623051350000|2021-06-07 07:35:50|5069.28|5069.28|5068.69|5068.69|5069.28|5069.28|5068.69|5068.69|0
1623051370000|2021-06-07 07:36:10|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|5068.54|0
1623051380000|2021-06-07 07:36:20|5068.82|5068.82|5068.9|5068.9|5069.11|5069.11|5068.82|5068.82|0
1623051410000|2021-06-07 07:36:50|5068.68|5068.68|5068.9|5068.9|5068.9|5068.9|5068.68|5068.68|0
1623051440000|2021-06-07 07:37:20|5070.46|5070.46|5070.53|5070.53|5070.53|5070.53|5070.46|5070.46|0
1623051450000|2021-06-07 07:37:30|5070.51|5070.51|5070.49|5070.49|5070.51|5070.51|5070.49|5070.49|0
1623051460000|2021-06-07 07:37:40|5070.42|5070.42|5070.27|5070.27|5070.42|5070.42|5070.27|5070.27|0
1623051470000|2021-06-07 07:37:50|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|5070.85|0
1623051480000|2021-06-07 07:38:00|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|0
1623051500000|2021-06-07 07:38:20|5071.03|5071.03|5070.6|5070.6|5071.03|5071.03|5070.6|5070.6|0
1623051580000|2021-06-07 07:39:40|5070.38|5070.38|5069.68|5069.68|5070.38|5070.38|5069.66|5069.66|0
1623051600000|2021-06-07 07:40:00|5070.54|5070.54|5069.97|5069.97|5070.54|5070.54|5069.97|5069.97|0
1623051610000|2021-06-07 07:40:10|5069.75|5069.75|5069.24|5069.24|5069.75|5069.75|5069.04|5069.04|0
1623051620000|2021-06-07 07:40:20|5068.52|5068.52|5067.89|5067.89|5068.76|5068.76|5067.89|5067.89|0
1623051640000|2021-06-07 07:40:40|5067.95|5067.95|5067.43|5067.43|5067.95|5067.95|5067.43|5067.43|0
1623051650000|2021-06-07 07:40:50|5067.46|5067.46|5068.24|5068.24|5068.24|5068.24|5067.46|5067.46|0
1623051660000|2021-06-07 07:41:00|5068.46|5068.46|5068.24|5068.24|5068.46|5068.46|5068.24|5068.24|0
1623051670000|2021-06-07 07:41:10|5067.95|5067.95|5067.95|5067.95|5067.95|5067.95|5067.95|5067.95|0
1623051680000|2021-06-07 07:41:20|5067.97|5067.97|5067.97|5067.97|5067.97|5067.97|5067.97|5067.97|0
1623051690000|2021-06-07 07:41:30|5068.19|5068.19|5068.19|5068.19|5068.19|5068.19|5068.19|5068.19|0
1623051700000|2021-06-07 07:41:40|5068.43|5068.43|5068.43|5068.43|5068.43|5068.43|5068.43|5068.43|0
1623051710000|2021-06-07 07:41:50|5068.64|5068.64|5068.43|5068.43|5068.64|5068.64|5068.43|5068.43|0
1623051720000|2021-06-07 07:42:00|5068.21|5068.21|5068.79|5068.79|5068.79|5068.79|5068.21|5068.21|0
1623051730000|2021-06-07 07:42:10|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|5069.08|0
1623051740000|2021-06-07 07:42:20|5070.18|5070.18|5070.4|5070.4|5070.4|5070.4|5070.18|5070.18|0
1623051750000|2021-06-07 07:42:30|5071.26|5071.26|5072.13|5072.13|5072.13|5072.13|5071.26|5071.26|0
1623051760000|2021-06-07 07:42:40|5072.42|5072.42|5073.61|5073.61|5073.61|5073.61|5072.42|5072.42|0
1623051770000|2021-06-07 07:42:50|5073.64|5073.64|5073.67|5073.67|5073.67|5073.67|5073.64|5073.64|0
1623051780000|2021-06-07 07:43:00|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|5073.66|0
1623051790000|2021-06-07 07:43:10|5073.67|5073.67|5075.21|5075.21|5075.21|5075.21|5073.67|5073.67|0
1623051800000|2021-06-07 07:43:20|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|5076.37|0
1623051830000|2021-06-07 07:43:50|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|5076.42|0
1623051870000|2021-06-07 07:44:30|5076.58|5076.58|5077.3|5077.3|5077.3|5077.3|5076.58|5076.58|0
1623051880000|2021-06-07 07:44:40|5077.31|5077.31|5077.31|5077.31|5077.31|5077.31|5077.31|5077.31|0
1623051890000|2021-06-07 07:44:50|5077.35|5077.35|5077.38|5077.38|5077.38|5077.38|5077.35|5077.35|0
1623051900000|2021-06-07 07:45:00|5078.34|5078.34|5081.51|5081.51|5081.51|5081.51|5078.34|5078.34|0
1623051910000|2021-06-07 07:45:10|5081.5|5081.5|5081.48|5081.48|5081.5|5081.5|5081.48|5081.48|0
1623051920000|2021-06-07 07:45:20|5081.72|5081.72|5082.59|5082.59|5082.59|5082.59|5081.72|5081.72|0
1623051930000|2021-06-07 07:45:30|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|5082.3|0
1623051940000|2021-06-07 07:45:40|5082.01|5082.01|5083.17|5083.17|5083.17|5083.17|5082.01|5082.01|0
1623051950000|2021-06-07 07:45:50|5083.46|5083.46|5083.33|5083.33|5083.46|5083.46|5083.33|5083.33|0
1623051960000|2021-06-07 07:46:00|5082.76|5082.76|5081.46|5081.46|5082.76|5082.76|5081.46|5081.46|0
1623051970000|2021-06-07 07:46:10|5081.58|5081.58|5081.1|5081.1|5081.58|5081.58|5081.1|5081.1|0
1623052000000|2021-06-07 07:46:40|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|5081.39|0
1623052010000|2021-06-07 07:46:50|5081.38|5081.38|5081.38|5081.38|5081.38|5081.38|5081.38|5081.38|0
1623052030000|2021-06-07 07:47:10|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|5081.31|0
1623052040000|2021-06-07 07:47:20|5081.53|5081.53|5083.14|5083.14|5083.14|5083.14|5081.53|5081.53|0
1623052050000|2021-06-07 07:47:30|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|5083.72|0
1623052060000|2021-06-07 07:47:40|5084.37|5084.37|5085.08|5085.08|5085.08|5085.08|5084.37|5084.37|0
1623052070000|2021-06-07 07:47:50|5085.52|5085.52|5085.52|5085.52|5085.52|5085.52|5085.52|5085.52|0
1623052080000|2021-06-07 07:48:00|5085.73|5085.73|5086.74|5086.74|5086.74|5086.74|5085.73|5085.73|0
1623052090000|2021-06-07 07:48:10|5085.59|5085.59|5085.66|5085.66|5085.66|5085.66|5085.59|5085.59|0
1623052100000|2021-06-07 07:48:20|5085.69|5085.69|5085.77|5085.77|5085.77|5085.77|5085.53|5085.53|0
1623052110000|2021-06-07 07:48:30|5085.98|5085.98|5085.19|5085.19|5085.98|5085.98|5085.19|5085.19|0
1623052120000|2021-06-07 07:48:40|5085.22|5085.22|5085.2|5085.2|5085.22|5085.22|5085.2|5085.2|0
1623052130000|2021-06-07 07:48:50|5084.91|5084.91|5084.48|5084.48|5084.91|5084.91|5084.48|5084.48|0
1623052140000|2021-06-07 07:49:00|5084.77|5084.77|5085.87|5085.87|5085.87|5085.87|5084.77|5084.77|0
1623052150000|2021-06-07 07:49:10|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|0
1623052170000|2021-06-07 07:49:30|5085.87|5085.87|5085.89|5085.89|5085.89|5085.89|5085.87|5085.87|0
1623052180000|2021-06-07 07:49:40|5085.91|5085.91|5085.87|5085.87|5085.91|5085.91|5085.87|5085.87|0
1623052200000|2021-06-07 07:50:00|5085.64|5085.64|5084.52|5084.52|5085.71|5085.71|5084.51|5084.51|0
1623052210000|2021-06-07 07:50:10|5084.57|5084.57|5084.36|5084.36|5084.57|5084.57|5084.36|5084.36|0
1623052220000|2021-06-07 07:50:20|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|0
1623052230000|2021-06-07 07:50:30|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|5085.23|0
1623052240000|2021-06-07 07:50:40|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|5084.94|0
1623052250000|2021-06-07 07:50:50|5084.27|5084.27|5083.69|5083.69|5084.27|5084.27|5083.69|5083.69|0
1623052260000|2021-06-07 07:51:00|5084.56|5084.56|5084.15|5084.15|5084.6|5084.6|5084.15|5084.15|0
1623052270000|2021-06-07 07:51:10|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|5084.09|0
1623052280000|2021-06-07 07:51:20|5083.99|5083.99|5084.02|5084.02|5084.02|5084.02|5083.99|5083.99|0
1623052290000|2021-06-07 07:51:30|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|5083.79|0
1623052300000|2021-06-07 07:51:40|5083.82|5083.82|5083.91|5083.91|5083.91|5083.91|5083.82|5083.82|0
1623052320000|2021-06-07 07:52:00|5084.2|5084.2|5083.98|5083.98|5084.2|5084.2|5083.98|5083.98|0
1623052330000|2021-06-07 07:52:10|5083.69|5083.69|5081.84|5081.84|5083.69|5083.69|5081.84|5081.84|0
1623052340000|2021-06-07 07:52:20|5081.93|5081.93|5082.58|5082.58|5082.58|5082.58|5081.93|5081.93|0
1623052350000|2021-06-07 07:52:30|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|5084.32|0
1623052360000|2021-06-07 07:52:40|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|5083.45|0
1623052370000|2021-06-07 07:52:50|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|5083.88|0
1623052380000|2021-06-07 07:53:00|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|5083.82|0
1623052400000|2021-06-07 07:53:20|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.12|5086.12|0
1623052430000|2021-06-07 07:53:50|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|5086.34|0
1623052440000|2021-06-07 07:54:00|5086.05|5086.05|5085.77|5085.77|5086.05|5086.05|5085.77|5085.77|0
1623052460000|2021-06-07 07:54:20|5086.05|5086.05|5086.05|5086.05|5086.05|5086.05|5086.05|5086.05|0
1623052480000|2021-06-07 07:54:40|5087.18|5087.18|5087.47|5087.47|5087.47|5087.47|5087.18|5087.18|0
1623052490000|2021-06-07 07:54:50|5086.82|5086.82|5086.85|5086.85|5087.04|5087.04|5086.82|5086.82|0
1623052510000|2021-06-07 07:55:10|5087.07|5087.07|5087.07|5087.07|5087.07|5087.07|5087.07|5087.07|0
1623052530000|2021-06-07 07:55:30|5087.36|5087.36|5087.86|5087.86|5087.86|5087.86|5087.36|5087.36|0
1623052550000|2021-06-07 07:55:50|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|5087.94|0
1623052590000|2021-06-07 07:56:30|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|5087.96|0
1623052600000|2021-06-07 07:56:40|5088.54|5088.54|5088.25|5088.25|5088.54|5088.54|5088.25|5088.25|0
1623052610000|2021-06-07 07:56:50|5088.83|5088.83|5088.54|5088.54|5088.83|5088.83|5088.54|5088.54|0
1623052620000|2021-06-07 07:57:00|5088.25|5088.25|5086.09|5086.09|5088.25|5088.25|5086.09|5086.09|0
1623052630000|2021-06-07 07:57:10|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|5086.07|0
1623052650000|2021-06-07 07:57:30|5086.11|5086.11|5086.11|5086.11|5086.11|5086.11|5086.11|5086.11|0
1623052660000|2021-06-07 07:57:40|5085.16|5085.16|5085.16|5085.16|5085.16|5085.16|5085.16|5085.16|0
1623052710000|2021-06-07 07:58:30|5086.11|5086.11|5086.98|5086.98|5086.98|5086.98|5086.11|5086.11|0
1623052720000|2021-06-07 07:58:40|5087.22|5087.22|5087.75|5087.75|5087.84|5087.84|5086.98|5086.98|0
1623052740000|2021-06-07 07:59:00|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|0
1623052760000|2021-06-07 07:59:20|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|5088.18|0
1623052770000|2021-06-07 07:59:30|5088.16|5088.16|5088.6|5088.6|5088.81|5088.81|5088.16|5088.16|0
1623052790000|2021-06-07 07:59:50|5089.27|5089.27|5090.72|5090.72|5091.15|5091.15|5089.27|5089.27|0
1623052800000|2021-06-07 08:00:00|5090.96|5090.96|5091.18|5091.18|5091.18|5091.18|5090.96|5090.96|0
1623052810000|2021-06-07 08:00:10|5091.46|5091.46|5090.51|5090.51|5091.46|5091.46|5090.51|5090.51|0
1623052830000|2021-06-07 08:00:30|5090.29|5090.29|5090.51|5090.51|5090.51|5090.51|5090.29|5090.29|0
1623052840000|2021-06-07 08:00:40|5090.08|5090.08|5086.86|5086.86|5090.08|5090.08|5086.86|5086.86|0
1623052850000|2021-06-07 08:00:50|5087.73|5087.73|5087.69|5087.69|5087.73|5087.73|5087.69|5087.69|0
1623052870000|2021-06-07 08:01:10|5087.98|5087.98|5088.12|5088.12|5088.12|5088.12|5087.98|5087.98|0
1623052920000|2021-06-07 08:02:00|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|5088.99|0
1623052960000|2021-06-07 08:02:40|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|5089.28|0
1623052970000|2021-06-07 08:02:50|5088.99|5088.99|5089.25|5089.25|5089.25|5089.25|5088.99|5088.99|0
1623052980000|2021-06-07 08:03:00|5090.19|5090.19|5089.76|5089.76|5090.19|5090.19|5089.76|5089.76|0
1623052990000|2021-06-07 08:03:10|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|5089.47|0
1623053010000|2021-06-07 08:03:30|5089.76|5089.76|5090.34|5090.34|5090.34|5090.34|5089.76|5089.76|0
1623053050000|2021-06-07 08:04:10|5089.83|5089.83|5089.99|5089.99|5089.99|5089.99|5089.83|5089.83|0
1623053060000|2021-06-07 08:04:20|5089.71|5089.71|5089.13|5089.13|5089.71|5089.71|5089.13|5089.13|0
1623053070000|2021-06-07 08:04:30|5089.71|5089.71|5090.52|5090.52|5090.52|5090.52|5089.71|5089.71|0
1623053090000|2021-06-07 08:04:50|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|0
1623053110000|2021-06-07 08:05:10|5091.24|5091.24|5089.66|5089.66|5091.25|5091.25|5089.66|5089.66|0
1623053120000|2021-06-07 08:05:20|5088.64|5088.64|5087.97|5087.97|5088.64|5088.64|5087.97|5087.97|0
1623053130000|2021-06-07 08:05:30|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|5087.95|0
1623053140000|2021-06-07 08:05:40|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|5089.24|0
1623053150000|2021-06-07 08:05:50|5088.95|5088.95|5088.89|5088.89|5088.95|5088.95|5088.89|5088.89|0
1623053180000|2021-06-07 08:06:20|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|5089.1|0
1623053190000|2021-06-07 08:06:30|5089.54|5089.54|5089.75|5089.75|5089.75|5089.75|5089.54|5089.54|0
1623053210000|2021-06-07 08:06:50|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|5090.95|0
1623053220000|2021-06-07 08:07:00|5092.1|5092.1|5091.81|5091.81|5092.1|5092.1|5091.81|5091.81|0
1623053230000|2021-06-07 08:07:10|5092.1|5092.1|5094.5|5094.5|5094.54|5094.54|5092.1|5092.1|0
1623053240000|2021-06-07 08:07:20|5094.21|5094.21|5095.5|5095.5|5095.5|5095.5|5094.21|5094.21|0
1623053250000|2021-06-07 08:07:30|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|5095.79|0
1623053260000|2021-06-07 08:07:40|5095.84|5095.84|5096.42|5096.42|5096.71|5096.71|5095.84|5095.84|0
1623053270000|2021-06-07 08:07:50|5098|5098|5098.69|5098.69|5098.69|5098.69|5098|5098|0
1623053290000|2021-06-07 08:08:10|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|0
1623053300000|2021-06-07 08:08:20|5097.06|5097.06|5096.24|5096.24|5097.06|5097.06|5096.24|5096.24|0
1623053310000|2021-06-07 08:08:30|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|5095.96|0
1623053320000|2021-06-07 08:08:40|5096.53|5096.53|5097.27|5097.27|5097.27|5097.27|5096.53|5096.53|0
1623053330000|2021-06-07 08:08:50|5097.4|5097.4|5097.45|5097.45|5097.45|5097.45|5097.4|5097.4|0
1623053350000|2021-06-07 08:09:10|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|5097.37|0
1623053360000|2021-06-07 08:09:20|5097.39|5097.39|5097.36|5097.36|5097.39|5097.39|5097.36|5097.36|0
1623053370000|2021-06-07 08:09:30|5098.51|5098.51|5098.51|5098.51|5098.51|5098.51|5098.51|5098.51|0
1623053390000|2021-06-07 08:09:50|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|0
1623053410000|2021-06-07 08:10:10|5097.99|5097.99|5097.94|5097.94|5098.46|5098.46|5097.94|5097.94|0
1623053430000|2021-06-07 08:10:30|5098.51|5098.51|5099.33|5099.33|5099.33|5099.33|5098.46|5098.46|0
1623053470000|2021-06-07 08:11:10|5099.04|5099.04|5099.95|5099.95|5099.95|5099.95|5099.04|5099.04|0
1623053480000|2021-06-07 08:11:20|5099.66|5099.66|5099.2|5099.2|5099.66|5099.66|5099.2|5099.2|0
1623053490000|2021-06-07 08:11:30|5099.49|5099.49|5100.21|5100.21|5100.21|5100.21|5099.49|5099.49|0
1623053500000|2021-06-07 08:11:40|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|0
1623053510000|2021-06-07 08:11:50|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|5100.21|0
1623053530000|2021-06-07 08:12:10|5100.92|5100.92|5102.03|5102.03|5102.03|5102.03|5100.92|5100.92|0
1623053550000|2021-06-07 08:12:30|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|5101.81|0
1623053560000|2021-06-07 08:12:40|5102.39|5102.39|5102.63|5102.63|5102.63|5102.63|5102.13|5102.13|0
1623053570000|2021-06-07 08:12:50|5103.14|5103.14|5103.79|5103.79|5103.85|5103.85|5103.14|5103.14|0
1623053580000|2021-06-07 08:13:00|5103.31|5103.31|5102.88|5102.88|5103.31|5103.31|5102.88|5102.88|0
1623053590000|2021-06-07 08:13:10|5103.17|5103.17|5103.89|5103.89|5103.89|5103.89|5103.17|5103.17|0
1623053600000|2021-06-07 08:13:20|5104.18|5104.18|5104.18|5104.18|5104.18|5104.18|5104.18|5104.18|0
1623053620000|2021-06-07 08:13:40|5103.89|5103.89|5103.46|5103.46|5103.89|5103.89|5103.46|5103.46|0
1623053630000|2021-06-07 08:13:50|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|5102.88|0
1623053650000|2021-06-07 08:14:10|5102.64|5102.64|5102.72|5102.72|5102.72|5102.72|5102.43|5102.43|0
1623053680000|2021-06-07 08:14:40|5102.43|5102.43|5102.43|5102.43|5102.43|5102.43|5102.43|5102.43|0
1623053690000|2021-06-07 08:14:50|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|5101.97|0
1623053710000|2021-06-07 08:15:10|5101.39|5101.39|5101.39|5101.39|5101.39|5101.39|5101.39|5101.39|0
1623053720000|2021-06-07 08:15:20|5101.83|5101.83|5101.83|5101.83|5101.83|5101.83|5101.83|5101.83|0
1623053730000|2021-06-07 08:15:30|5101.79|5101.79|5101.59|5101.59|5101.79|5101.79|5101.59|5101.59|0
1623053740000|2021-06-07 08:15:40|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|5101.55|0
1623053750000|2021-06-07 08:15:50|5100.98|5100.98|5101.41|5101.41|5101.41|5101.41|5100.98|5100.98|0
1623053760000|2021-06-07 08:16:00|5102.28|5102.28|5103.14|5103.14|5103.14|5103.14|5102.28|5102.28|0
1623053780000|2021-06-07 08:16:20|5103.57|5103.57|5103.29|5103.29|5103.57|5103.57|5103.29|5103.29|0
1623053800000|2021-06-07 08:16:40|5103.25|5103.25|5103.72|5103.72|5103.72|5103.72|5103.25|5103.25|0
1623053840000|2021-06-07 08:17:20|5104.01|5104.01|5103.8|5103.8|5104.01|5104.01|5103.8|5103.8|0
1623053850000|2021-06-07 08:17:30|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|5104.27|0
1623053860000|2021-06-07 08:17:40|5104.56|5104.56|5104.32|5104.32|5104.56|5104.56|5104.32|5104.32|0
1623053900000|2021-06-07 08:18:20|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|5104.09|0
1623053910000|2021-06-07 08:18:30|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|0
1623053920000|2021-06-07 08:18:40|5103.62|5103.62|5103.94|5103.94|5103.94|5103.94|5103.62|5103.62|0
1623053930000|2021-06-07 08:18:50|5103.96|5103.96|5103.96|5103.96|5103.96|5103.96|5103.96|5103.96|0
1623053940000|2021-06-07 08:19:00|5103.48|5103.48|5102.9|5102.9|5103.48|5103.48|5102.9|5102.9|0
1623053950000|2021-06-07 08:19:10|5103.19|5103.19|5101.7|5101.7|5103.19|5103.19|5101.7|5101.7|0
1623053970000|2021-06-07 08:19:30|5101.07|5101.07|5101.03|5101.03|5101.07|5101.07|5101.03|5101.03|0
1623053980000|2021-06-07 08:19:40|5102.4|5102.4|5102.69|5102.69|5102.69|5102.69|5102.4|5102.4|0
1623054000000|2021-06-07 08:20:00|5102.75|5102.75|5101|5101|5102.75|5102.75|5101|5101|0
1623054010000|2021-06-07 08:20:10|5100.71|5100.71|5101|5101|5101|5101|5100.71|5100.71|0
1623054060000|2021-06-07 08:21:00|5100.28|5100.28|5099.41|5099.41|5100.28|5100.28|5099.41|5099.41|0
1623054080000|2021-06-07 08:21:20|5098.55|5098.55|5096.86|5096.86|5098.55|5098.55|5096.86|5096.86|0
1623054110000|2021-06-07 08:21:50|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|5097.1|0
1623054130000|2021-06-07 08:22:10|5097.68|5097.68|5098.11|5098.11|5098.11|5098.11|5097.68|5097.68|0
1623054140000|2021-06-07 08:22:20|5097.68|5097.68|5097.68|5097.68|5097.68|5097.68|5097.68|5097.68|0
1623054170000|2021-06-07 08:22:50|5097.39|5097.39|5097.68|5097.68|5097.68|5097.68|5097.39|5097.39|0
1623054180000|2021-06-07 08:23:00|5097.66|5097.66|5098.52|5098.52|5098.52|5098.52|5097.66|5097.66|0
1623054190000|2021-06-07 08:23:10|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|5098.09|0
1623054200000|2021-06-07 08:23:20|5098.33|5098.33|5098.09|5098.09|5098.33|5098.33|5098.09|5098.09|0
1623054210000|2021-06-07 08:23:30|5097.8|5097.8|5098.25|5098.25|5098.25|5098.25|5097.34|5097.34|0
1623054220000|2021-06-07 08:23:40|5098.04|5098.04|5098.04|5098.04|5098.04|5098.04|5097.82|5097.82|0
1623054230000|2021-06-07 08:23:50|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|0
1623054240000|2021-06-07 08:24:00|5097.8|5097.8|5097.8|5097.8|5097.8|5097.8|5097.8|5097.8|0
1623054260000|2021-06-07 08:24:20|5098.28|5098.28|5099.04|5099.04|5099.04|5099.04|5098.28|5098.28|0
1623054270000|2021-06-07 08:24:30|5099.05|5099.05|5099.3|5099.3|5099.3|5099.3|5099.05|5099.05|0
1623054280000|2021-06-07 08:24:40|5099.31|5099.31|5099.31|5099.31|5099.31|5099.31|5099.31|5099.31|0
1623054290000|2021-06-07 08:24:50|5099.79|5099.79|5100.01|5100.01|5100.01|5100.01|5099.79|5099.79|0
1623054300000|2021-06-07 08:25:00|5101.45|5101.45|5101.93|5101.93|5101.93|5101.93|5101.45|5101.45|0
1623054310000|2021-06-07 08:25:10|5101.16|5101.16|5101.16|5101.16|5101.16|5101.16|5101.16|5101.16|0
1623054330000|2021-06-07 08:25:30|5101.74|5101.74|5101.74|5101.74|5101.74|5101.74|5101.74|5101.74|0
1623054340000|2021-06-07 08:25:40|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|5101.98|0
1623054360000|2021-06-07 08:26:00|5102.27|5102.27|5102.29|5102.29|5102.29|5102.29|5102.05|5102.05|0
1623054370000|2021-06-07 08:26:10|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.08|5102.08|0
1623054380000|2021-06-07 08:26:20|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|5103.04|0
1623054410000|2021-06-07 08:26:50|5103.28|5103.28|5103.49|5103.49|5103.49|5103.49|5103.28|5103.28|0
1623054420000|2021-06-07 08:27:00|5103.78|5103.78|5103.78|5103.78|5103.78|5103.78|5103.78|5103.78|0
1623054430000|2021-06-07 08:27:10|5103.56|5103.56|5103.6|5103.6|5103.6|5103.6|5103.28|5103.28|0
1623054440000|2021-06-07 08:27:20|5103.02|5103.02|5102.54|5102.54|5103.02|5103.02|5102.54|5102.54|0
1623054450000|2021-06-07 08:27:30|5103.12|5103.12|5103.12|5103.12|5103.12|5103.12|5103.12|5103.12|0
1623054460000|2021-06-07 08:27:40|5103.36|5103.36|5103.36|5103.36|5103.36|5103.36|5103.36|5103.36|0
1623054490000|2021-06-07 08:28:10|5103.65|5103.65|5103.65|5103.65|5103.65|5103.65|5103.65|5103.65|0
1623054500000|2021-06-07 08:28:20|5103.36|5103.36|5103.33|5103.33|5103.36|5103.36|5103.33|5103.33|0
1623054510000|2021-06-07 08:28:30|5103.56|5103.56|5103.56|5103.56|5103.56|5103.56|5103.56|5103.56|0
1623054520000|2021-06-07 08:28:40|5103.78|5103.78|5104.07|5104.07|5104.07|5104.07|5103.78|5103.78|0
1623054550000|2021-06-07 08:29:10|5104.36|5104.36|5102.27|5102.27|5104.36|5104.36|5102.27|5102.27|0
1623054560000|2021-06-07 08:29:20|5102.33|5102.33|5102.33|5102.33|5102.33|5102.33|5102.33|5102.33|0
1623054580000|2021-06-07 08:29:40|5102.57|5102.57|5103.59|5103.59|5103.79|5103.79|5102.57|5102.57|0
1623054600000|2021-06-07 08:30:00|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|0
1623054620000|2021-06-07 08:30:20|5104.02|5104.02|5104.48|5104.48|5104.48|5104.48|5104.02|5104.02|0
1623054630000|2021-06-07 08:30:30|5104.77|5104.77|5105.06|5105.06|5105.06|5105.06|5104.77|5104.77|0
1623054640000|2021-06-07 08:30:40|5104.77|5104.77|5103.88|5103.88|5104.77|5104.77|5103.88|5103.88|0
1623054660000|2021-06-07 08:31:00|5102.61|5102.61|5102.37|5102.37|5102.61|5102.61|5102.37|5102.37|0
1623054670000|2021-06-07 08:31:10|5102.14|5102.14|5101.93|5101.93|5102.2|5102.2|5101.91|5101.91|0
1623054680000|2021-06-07 08:31:20|5101.71|5101.71|5101.23|5101.23|5101.71|5101.71|5101.23|5101.23|0
1623054690000|2021-06-07 08:31:30|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|5101.26|0
1623054710000|2021-06-07 08:31:50|5101.28|5101.28|5100.35|5100.35|5101.28|5101.28|5100.35|5100.35|0
1623054720000|2021-06-07 08:32:00|5100.83|5100.83|5101.07|5101.07|5101.07|5101.07|5100.83|5100.83|0
1623054730000|2021-06-07 08:32:10|5100.59|5100.59|5100.59|5100.59|5100.59|5100.59|5100.59|5100.59|0
1623054740000|2021-06-07 08:32:20|5100.88|5100.88|5101.57|5101.57|5101.57|5101.57|5100.88|5100.88|0
1623054750000|2021-06-07 08:32:30|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|5101.61|0
1623054770000|2021-06-07 08:32:50|5101.59|5101.59|5101.62|5101.62|5101.62|5101.62|5101.59|5101.59|0
1623054780000|2021-06-07 08:33:00|5101.59|5101.59|5100.86|5100.86|5101.59|5101.59|5100.86|5100.86|0
1623054790000|2021-06-07 08:33:10|5100.11|5100.11|5099.96|5099.96|5100.11|5100.11|5099.96|5099.96|0
1623054800000|2021-06-07 08:33:20|5099.67|5099.67|5099.96|5099.96|5099.96|5099.96|5099.67|5099.67|0
1623054810000|2021-06-07 08:33:30|5099.67|5099.67|5099.67|5099.67|5099.67|5099.67|5099.67|5099.67|0
1623054820000|2021-06-07 08:33:40|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|0
1623054850000|2021-06-07 08:34:10|5099.92|5099.92|5101.43|5101.43|5101.43|5101.43|5099.92|5099.92|0
1623054870000|2021-06-07 08:34:30|5102.29|5102.29|5102.58|5102.58|5102.58|5102.58|5102.29|5102.29|0
1623054880000|2021-06-07 08:34:40|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|5102.29|0
1623054890000|2021-06-07 08:34:50|5103.38|5103.38|5104.81|5104.81|5104.81|5104.81|5103.38|5103.38|0
1623054930000|2021-06-07 08:35:30|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|5105.1|0
1623054960000|2021-06-07 08:36:00|5105.04|5105.04|5105.53|5105.53|5105.53|5105.53|5104.86|5104.86|0
1623054970000|2021-06-07 08:36:10|5106.11|5106.11|5106.11|5106.11|5106.4|5106.4|5106.11|5106.11|0
1623054990000|2021-06-07 08:36:30|5106.33|5106.33|5107.02|5107.02|5107.02|5107.02|5106.33|5106.33|0
1623055000000|2021-06-07 08:36:40|5106.54|5106.54|5103.69|5103.69|5106.54|5106.54|5103.69|5103.69|0
1623055060000|2021-06-07 08:37:40|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|5103.93|0
1623055070000|2021-06-07 08:37:50|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|5104.4|0
1623055080000|2021-06-07 08:38:00|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|5104.16|0
1623055100000|2021-06-07 08:38:20|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|0
1623055120000|2021-06-07 08:38:40|5105.27|5105.27|5107.22|5107.22|5107.43|5107.43|5105.27|5105.27|0
1623055130000|2021-06-07 08:38:50|5106.98|5106.98|5106.98|5106.98|5106.98|5106.98|5106.98|5106.98|0
1623055140000|2021-06-07 08:39:00|5106.93|5106.93|5106.36|5106.36|5106.93|5106.93|5106.36|5106.36|0
1623055150000|2021-06-07 08:39:10|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|5105.79|0
1623055160000|2021-06-07 08:39:20|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|5105.8|0
1623055170000|2021-06-07 08:39:30|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|5106.09|0
1623055180000|2021-06-07 08:39:40|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|5106.38|0
1623055190000|2021-06-07 08:39:50|5106.33|5106.33|5106.33|5106.33|5106.33|5106.33|5106.33|5106.33|0
1623055220000|2021-06-07 08:40:20|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|0
1623055240000|2021-06-07 08:40:40|5106.12|5106.12|5105.9|5105.9|5106.12|5106.12|5105.9|5105.9|0
1623055260000|2021-06-07 08:41:00|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|5105.32|0
1623055270000|2021-06-07 08:41:10|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|5105.25|0
1623055300000|2021-06-07 08:41:40|5104.82|5104.82|5104.82|5104.82|5104.82|5104.82|5104.82|5104.82|0
1623055330000|2021-06-07 08:42:10|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|5104.83|0
1623055340000|2021-06-07 08:42:20|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|5104.26|0
1623055360000|2021-06-07 08:42:40|5103.97|5103.97|5103.97|5103.97|5103.97|5103.97|5103.97|5103.97|0
1623055370000|2021-06-07 08:42:50|5104.54|5104.54|5105.12|5105.12|5105.12|5105.12|5104.54|5104.54|0
1623055400000|2021-06-07 08:43:20|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|5105.41|0
1623055410000|2021-06-07 08:43:30|5105.84|5105.84|5105.87|5105.87|5106.06|5106.06|5105.63|5105.63|0
1623055420000|2021-06-07 08:43:40|5106.3|5106.3|5106.31|5106.31|5106.31|5106.31|5106.3|5106.3|0
1623055440000|2021-06-07 08:44:00|5106.6|5106.6|5105.81|5105.81|5106.82|5106.82|5105.81|5105.81|0
1623055450000|2021-06-07 08:44:10|5105.59|5105.59|5105.11|5105.11|5105.59|5105.59|5105.11|5105.11|0
1623055470000|2021-06-07 08:44:30|5104.54|5104.54|5104.54|5104.54|5104.54|5104.54|5104.54|5104.54|0
1623055500000|2021-06-07 08:45:00|5103.82|5103.82|5103.82|5103.82|5103.82|5103.82|5103.82|5103.82|0
1623055510000|2021-06-07 08:45:10|5103.58|5103.58|5103.58|5103.58|5103.58|5103.58|5103.58|5103.58|0
1623055520000|2021-06-07 08:45:20|5102.71|5102.71|5101.92|5101.92|5103.02|5103.02|5101.92|5101.92|0
1623055530000|2021-06-07 08:45:30|5101.44|5101.44|5101.15|5101.15|5101.44|5101.44|5100.86|5100.86|0
1623055540000|2021-06-07 08:45:40|5101.44|5101.44|5101.11|5101.11|5101.44|5101.44|5101.11|5101.11|0
1623055550000|2021-06-07 08:45:50|5100.82|5100.82|5101.16|5101.16|5101.4|5101.4|5100.82|5100.82|0
1623055560000|2021-06-07 08:46:00|5100.87|5100.87|5101.45|5101.45|5101.45|5101.45|5100.87|5100.87|0
1623055590000|2021-06-07 08:46:30|5099.5|5099.5|5099.27|5099.27|5099.5|5099.5|5099.27|5099.27|0
1623055600000|2021-06-07 08:46:40|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|5098.4|0
1623055610000|2021-06-07 08:46:50|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|5098.62|0
1623055620000|2021-06-07 08:47:00|5098.16|5098.16|5097.92|5097.92|5098.16|5098.16|5097.92|5097.92|0
1623055660000|2021-06-07 08:47:40|5098.21|5098.21|5099.65|5099.65|5099.65|5099.65|5098.21|5098.21|0
1623055670000|2021-06-07 08:47:50|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|5099.94|0
1623055680000|2021-06-07 08:48:00|5099.89|5099.89|5099.89|5099.89|5099.89|5099.89|5099.89|5099.89|0
1623055690000|2021-06-07 08:48:10|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|0
1623055700000|2021-06-07 08:48:20|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|5100.08|0
1623055720000|2021-06-07 08:48:40|5100.04|5100.04|5100.08|5100.08|5100.08|5100.08|5100.04|5100.04|0
1623055750000|2021-06-07 08:49:10|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|5100.37|0
1623055760000|2021-06-07 08:49:20|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|5100.66|0
1623055780000|2021-06-07 08:49:40|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|5100.42|0
1623055790000|2021-06-07 08:49:50|5100.18|5100.18|5100.18|5100.18|5100.18|5100.18|5100.18|5100.18|0
1623055810000|2021-06-07 08:50:10|5100.66|5100.66|5099.65|5099.65|5100.66|5100.66|5099.65|5099.65|0
1623055830000|2021-06-07 08:50:30|5099.36|5099.36|5099.36|5099.36|5099.36|5099.36|5099.36|5099.36|0
1623055850000|2021-06-07 08:50:50|5097.5|5097.5|5096.92|5096.92|5097.5|5097.5|5096.92|5096.92|0
1623055860000|2021-06-07 08:51:00|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|0
1623055880000|2021-06-07 08:51:20|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|5098.21|0
1623055890000|2021-06-07 08:51:30|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|5098.5|0
1623055910000|2021-06-07 08:51:50|5096.36|5096.36|5095.43|5095.43|5096.36|5096.36|5095.43|5095.43|0
1623055920000|2021-06-07 08:52:00|5096.01|5096.01|5095.48|5095.48|5096.01|5096.01|5095.48|5095.48|0
1623055930000|2021-06-07 08:52:10|5096.06|5096.06|5096.06|5096.06|5096.06|5096.06|5096.06|5096.06|0
1623055950000|2021-06-07 08:52:30|5096.01|5096.01|5094.38|5094.38|5096.01|5096.01|5094.38|5094.38|0
1623055960000|2021-06-07 08:52:40|5094.32|5094.32|5094.37|5094.37|5094.37|5094.37|5094.32|5094.32|0
1623055970000|2021-06-07 08:52:50|5094.08|5094.08|5094.85|5094.85|5094.85|5094.85|5094.08|5094.08|0
1623055990000|2021-06-07 08:53:10|5094.61|5094.61|5094.61|5094.61|5094.61|5094.61|5094.61|5094.61|0
1623056010000|2021-06-07 08:53:30|5094.55|5094.55|5094.52|5094.52|5094.55|5094.55|5094.52|5094.52|0
1623056030000|2021-06-07 08:53:50|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|5094.95|0
1623056040000|2021-06-07 08:54:00|5095.24|5095.24|5096.01|5096.01|5096.25|5096.25|5095.24|5095.24|0
1623056060000|2021-06-07 08:54:20|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|0
1623056090000|2021-06-07 08:54:50|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|0
1623056100000|2021-06-07 08:55:00|5095.15|5095.15|5094.9|5094.9|5095.15|5095.15|5094.86|5094.86|0
1623056130000|2021-06-07 08:55:30|5094.61|5094.61|5095.14|5095.14|5095.14|5095.14|5094.61|5094.61|0
1623056140000|2021-06-07 08:55:40|5095.38|5095.38|5095.38|5095.38|5095.38|5095.38|5095.38|5095.38|0
1623056150000|2021-06-07 08:55:50|5095.66|5095.66|5096.55|5096.55|5096.55|5096.55|5095.66|5095.66|0
1623056160000|2021-06-07 08:56:00|5096.84|5096.84|5095.87|5095.87|5096.84|5096.84|5095.68|5095.68|0
1623056170000|2021-06-07 08:56:10|5095.88|5095.88|5095.66|5095.66|5095.95|5095.95|5095.66|5095.66|0
1623056180000|2021-06-07 08:56:20|5096.09|5096.09|5096.09|5096.09|5096.09|5096.09|5096.09|5096.09|0
1623056200000|2021-06-07 08:56:40|5096.01|5096.01|5095.8|5095.8|5096.01|5096.01|5095.8|5095.8|0
1623056220000|2021-06-07 08:57:00|5096.09|5096.09|5096.09|5096.09|5096.09|5096.09|5096.09|5096.09|0
1623056230000|2021-06-07 08:57:10|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|0
1623056250000|2021-06-07 08:57:30|5096.09|5096.09|5096.3|5096.3|5096.3|5096.3|5096.09|5096.09|0
1623056260000|2021-06-07 08:57:40|5096.78|5096.78|5096.78|5096.78|5096.78|5096.78|5096.78|5096.78|0
1623056270000|2021-06-07 08:57:50|5097.36|5097.36|5097.36|5097.36|5097.36|5097.36|5097.36|5097.36|0
1623056280000|2021-06-07 08:58:00|5097.6|5097.6|5097.6|5097.6|5097.6|5097.6|5097.6|5097.6|0
1623056290000|2021-06-07 08:58:10|5099.52|5099.52|5100.46|5100.46|5100.46|5100.46|5099.52|5099.52|0
1623056300000|2021-06-07 08:58:20|5100.17|5100.17|5100.17|5100.17|5100.17|5100.17|5100.17|5100.17|0
1623056310000|2021-06-07 08:58:30|5099.93|5099.93|5099.71|5099.71|5099.93|5099.93|5099.71|5099.71|0
1623056320000|2021-06-07 08:58:40|5100.24|5100.24|5100.24|5100.24|5100.24|5100.24|5100.24|5100.24|0
1623056330000|2021-06-07 08:58:50|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|5100.33|0
1623056350000|2021-06-07 08:59:10|5100.38|5100.38|5100.38|5100.38|5100.38|5100.38|5100.38|5100.38|0
1623056360000|2021-06-07 08:59:20|5100.09|5100.09|5099.81|5099.81|5100.09|5100.09|5099.81|5099.81|0
1623056370000|2021-06-07 08:59:30|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|0
1623056400000|2021-06-07 09:00:00|5100.04|5100.04|5100.67|5100.67|5100.67|5100.67|5100.04|5100.04|0
1623056410000|2021-06-07 09:00:10|5100.96|5100.96|5102.69|5102.69|5102.69|5102.69|5100.96|5100.96|0
1623056420000|2021-06-07 09:00:20|5102.22|5102.22|5101.78|5101.78|5102.22|5102.22|5101.78|5101.78|0
1623056430000|2021-06-07 09:00:30|5101.85|5101.85|5100.79|5100.79|5101.85|5101.85|5100.79|5100.79|0
1623056440000|2021-06-07 09:00:40|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|5100.15|0
1623056450000|2021-06-07 09:00:50|5099.57|5099.57|5099.57|5099.57|5099.57|5099.57|5099.57|5099.57|0
1623056460000|2021-06-07 09:01:00|5099.28|5099.28|5099.57|5099.57|5100.15|5100.15|5099.28|5099.28|0
1623056470000|2021-06-07 09:01:10|5099.55|5099.55|5099.51|5099.51|5099.55|5099.55|5099.51|5099.51|0
1623056480000|2021-06-07 09:01:20|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|5099.03|0
1623056490000|2021-06-07 09:01:30|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|0
1623056530000|2021-06-07 09:02:10|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|0
1623056570000|2021-06-07 09:02:50|5099.06|5099.06|5099.06|5099.06|5099.06|5099.06|5099.06|5099.06|0
1623056600000|2021-06-07 09:03:20|5098.77|5098.77|5097.56|5097.56|5098.77|5098.77|5097.56|5097.56|0
1623056610000|2021-06-07 09:03:30|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|0
1623056630000|2021-06-07 09:03:50|5097.26|5097.26|5097.48|5097.48|5097.48|5097.48|5097.26|5097.26|0
1623056640000|2021-06-07 09:04:00|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|5097.77|0
1623056660000|2021-06-07 09:04:20|5098.24|5098.24|5098.48|5098.48|5098.48|5098.48|5098.24|5098.24|0
1623056670000|2021-06-07 09:04:30|5097.9|5097.9|5096.71|5096.71|5097.9|5097.9|5096.71|5096.71|0
1623056710000|2021-06-07 09:05:10|5096.73|5096.73|5096.77|5096.77|5096.77|5096.77|5096.73|5096.73|0
1623056720000|2021-06-07 09:05:20|5096.71|5096.71|5096.7|5096.7|5096.71|5096.71|5096.7|5096.7|0
1623056730000|2021-06-07 09:05:30|5096.72|5096.72|5096.72|5096.72|5096.72|5096.72|5096.72|5096.72|0
1623056750000|2021-06-07 09:05:50|5096.51|5096.51|5096.51|5096.51|5096.51|5096.51|5096.51|5096.51|0
1623056760000|2021-06-07 09:06:00|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|5096.29|0
1623056770000|2021-06-07 09:06:10|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|5096.2|0
1623056780000|2021-06-07 09:06:20|5095.63|5095.63|5094.91|5094.91|5095.63|5095.63|5094.91|5094.91|0
1623056810000|2021-06-07 09:06:50|5094.69|5094.69|5093.9|5093.9|5094.69|5094.69|5093.9|5093.9|0
1623056820000|2021-06-07 09:07:00|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|5093.94|0
1623056830000|2021-06-07 09:07:10|5093.65|5093.65|5093.72|5093.72|5093.94|5093.94|5093.65|5093.65|0
1623056840000|2021-06-07 09:07:20|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|5093.43|0
1623056850000|2021-06-07 09:07:30|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|5093.72|0
1623056860000|2021-06-07 09:07:40|5093.68|5093.68|5093.39|5093.39|5093.68|5093.68|5093.39|5093.39|0
1623056870000|2021-06-07 09:07:50|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|5092.82|0
1623056880000|2021-06-07 09:08:00|5092.1|5092.1|5091.52|5091.52|5092.1|5092.1|5091.52|5091.52|0
1623056890000|2021-06-07 09:08:10|5091.49|5091.49|5091.42|5091.42|5091.49|5091.49|5091.42|5091.42|0
1623056900000|2021-06-07 09:08:20|5091.18|5091.18|5089.84|5089.84|5091.18|5091.18|5089.84|5089.84|0
1623056910000|2021-06-07 09:08:30|5089.68|5089.68|5089.11|5089.11|5089.68|5089.68|5089.11|5089.11|0
1623056920000|2021-06-07 09:08:40|5088.03|5088.03|5088.03|5088.03|5088.03|5088.03|5088.03|5088.03|0
1623056940000|2021-06-07 09:09:00|5088.48|5088.48|5088.32|5088.32|5088.75|5088.75|5088.03|5088.03|0
1623056950000|2021-06-07 09:09:10|5088.53|5088.53|5089.04|5089.04|5089.04|5089.04|5088.53|5088.53|0
1623056970000|2021-06-07 09:09:30|5088.39|5088.39|5086.85|5086.85|5088.39|5088.39|5086.85|5086.85|0
1623056980000|2021-06-07 09:09:40|5086.28|5086.28|5085.41|5085.41|5086.28|5086.28|5085.41|5085.41|0
1623056990000|2021-06-07 09:09:50|5085.33|5085.33|5085.33|5085.33|5085.33|5085.33|5085.33|5085.33|0
1623057010000|2021-06-07 09:10:10|5085.09|5085.09|5085.38|5085.38|5085.38|5085.38|5085.09|5085.09|0
1623057020000|2021-06-07 09:10:20|5085.59|5085.59|5085.59|5085.59|5085.59|5085.59|5085.59|5085.59|0
1623057030000|2021-06-07 09:10:30|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|5085.67|0
1623057050000|2021-06-07 09:10:50|5085.1|5085.1|5083.73|5083.73|5085.1|5085.1|5083.73|5083.73|0
1623057070000|2021-06-07 09:11:10|5083.65|5083.65|5081.48|5081.48|5083.65|5083.65|5081.48|5081.48|0
1623057080000|2021-06-07 09:11:20|5081.05|5081.05|5080.99|5080.99|5081.05|5081.05|5080.99|5080.99|0
1623057090000|2021-06-07 09:11:30|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|0
1623057100000|2021-06-07 09:11:40|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|0
1623057110000|2021-06-07 09:11:50|5081.47|5081.47|5081.71|5081.71|5081.71|5081.71|5081.47|5081.47|0
1623057130000|2021-06-07 09:12:10|5083.36|5083.36|5083.65|5083.65|5083.65|5083.65|5083.36|5083.36|0
1623057150000|2021-06-07 09:12:30|5083.67|5083.67|5083.7|5083.7|5083.7|5083.7|5083.67|5083.67|0
1623057160000|2021-06-07 09:12:40|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|5083.94|0
1623057180000|2021-06-07 09:13:00|5084.37|5084.37|5085.74|5085.74|5085.74|5085.74|5084.37|5084.37|0
1623057190000|2021-06-07 09:13:10|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|5085.31|0
1623057230000|2021-06-07 09:13:50|5085.55|5085.55|5085|5085|5085.55|5085.55|5085|5085|0
1623057250000|2021-06-07 09:14:10|5084.33|5084.33|5084.33|5084.33|5084.33|5084.33|5084.33|5084.33|0
1623057260000|2021-06-07 09:14:20|5084.04|5084.04|5084.92|5084.92|5084.92|5084.92|5084.04|5084.04|0
1623057290000|2021-06-07 09:14:50|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|5085.5|0
1623057300000|2021-06-07 09:15:00|5086.22|5086.22|5085.93|5085.93|5086.22|5086.22|5085.93|5085.93|0
1623057320000|2021-06-07 09:15:20|5085.64|5085.64|5085.64|5085.64|5085.64|5085.64|5085.64|5085.64|0
1623057330000|2021-06-07 09:15:30|5085.35|5085.35|5084.34|5084.34|5085.35|5085.35|5084.34|5084.34|0
1623057340000|2021-06-07 09:15:40|5084.31|5084.31|5084.08|5084.08|5084.31|5084.31|5084.02|5084.02|0
1623057350000|2021-06-07 09:15:50|5084.07|5084.07|5084.06|5084.06|5084.07|5084.07|5084.06|5084.06|0
1623057360000|2021-06-07 09:16:00|5084.04|5084.04|5084.06|5084.06|5084.06|5084.06|5084.04|5084.04|0
1623057400000|2021-06-07 09:16:40|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|5083.77|0
1623057410000|2021-06-07 09:16:50|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|0
1623057420000|2021-06-07 09:17:00|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|0
1623057430000|2021-06-07 09:17:10|5082.33|5082.33|5079.91|5079.91|5082.33|5082.33|5079.91|5079.91|0
1623057460000|2021-06-07 09:17:40|5080.39|5080.39|5080.39|5080.39|5080.39|5080.39|5080.39|5080.39|0
1623057470000|2021-06-07 09:17:50|5080.68|5080.68|5081.11|5081.11|5081.11|5081.11|5080.68|5080.68|0
1623057480000|2021-06-07 09:18:00|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|5081.4|0
1623057490000|2021-06-07 09:18:10|5081.11|5081.11|5081.35|5081.35|5081.35|5081.35|5081.11|5081.11|0
1623057510000|2021-06-07 09:18:30|5081.64|5081.64|5081.64|5081.64|5081.64|5081.64|5081.64|5081.64|0
1623057540000|2021-06-07 09:19:00|5081.4|5081.4|5081.18|5081.18|5081.4|5081.4|5081.18|5081.18|0
1623057550000|2021-06-07 09:19:10|5080.61|5080.61|5080.61|5080.61|5080.61|5080.61|5080.61|5080.61|0
1623057580000|2021-06-07 09:19:40|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|5080.9|0
1623057600000|2021-06-07 09:20:00|5081.76|5081.76|5081.18|5081.18|5081.76|5081.76|5081.18|5081.18|0
1623057610000|2021-06-07 09:20:10|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|0
1623057620000|2021-06-07 09:20:20|5081.23|5081.23|5081.25|5081.25|5081.25|5081.25|5081.23|5081.23|0
1623057640000|2021-06-07 09:20:40|5081.54|5081.54|5080.73|5080.73|5081.54|5081.54|5080.73|5080.73|0
1623057650000|2021-06-07 09:20:50|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|5079.86|0
1623057660000|2021-06-07 09:21:00|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|0
1623057670000|2021-06-07 09:21:10|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|5080.09|0
1623057680000|2021-06-07 09:21:20|5079.51|5079.51|5079.51|5079.51|5079.51|5079.51|5079.51|5079.51|0
1623057700000|2021-06-07 09:21:40|5079.94|5079.94|5080.52|5080.52|5080.52|5080.52|5079.94|5079.94|0
1623057720000|2021-06-07 09:22:00|5080.28|5080.28|5080.52|5080.52|5080.52|5080.52|5080.28|5080.28|0
1623057730000|2021-06-07 09:22:10|5080.54|5080.54|5081.78|5081.78|5081.78|5081.78|5080.54|5080.54|0
1623057740000|2021-06-07 09:22:20|5082.65|5082.65|5083.12|5083.12|5083.12|5083.12|5082.65|5082.65|0
1623057780000|2021-06-07 09:23:00|5082.17|5082.17|5082.17|5082.17|5082.17|5082.17|5082.17|5082.17|0
1623057820000|2021-06-07 09:23:40|5082.19|5082.19|5082.19|5082.19|5082.19|5082.19|5082.19|5082.19|0
1623057840000|2021-06-07 09:24:00|5082.48|5082.48|5082.51|5082.51|5082.51|5082.51|5082.48|5082.48|0
1623057860000|2021-06-07 09:24:20|5082.48|5082.48|5082.48|5082.48|5082.48|5082.48|5082.48|5082.48|0
1623057870000|2021-06-07 09:24:30|5082.41|5082.41|5082.37|5082.37|5082.41|5082.41|5082.37|5082.37|0
1623057880000|2021-06-07 09:24:40|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|0
1623057900000|2021-06-07 09:25:00|5082.15|5082.15|5081.25|5081.25|5082.15|5082.15|5081.21|5081.21|0
1623057950000|2021-06-07 09:25:50|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|0
1623057960000|2021-06-07 09:26:00|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|5080.75|0
1623058000000|2021-06-07 09:26:40|5080.79|5080.79|5080.5|5080.5|5080.79|5080.79|5080.5|5080.5|0
1623058020000|2021-06-07 09:27:00|5080.52|5080.52|5080.52|5080.52|5080.52|5080.52|5080.52|5080.52|0
1623058040000|2021-06-07 09:27:20|5080.73|5080.73|5081.31|5081.31|5081.31|5081.31|5080.73|5080.73|0
1623058050000|2021-06-07 09:27:30|5081.85|5081.85|5081.81|5081.81|5081.85|5081.85|5081.81|5081.81|0
1623058070000|2021-06-07 09:27:50|5082.45|5082.45|5082.45|5082.45|5082.45|5082.45|5082.45|5082.45|0
1623058080000|2021-06-07 09:28:00|5082.22|5082.22|5083.22|5083.22|5083.22|5083.22|5082.22|5082.22|0
1623058090000|2021-06-07 09:28:10|5083.44|5083.44|5082.96|5082.96|5083.44|5083.44|5082.96|5082.96|0
1623058130000|2021-06-07 09:28:50|5082.74|5082.74|5083.22|5083.22|5083.22|5083.22|5082.74|5082.74|0
1623058140000|2021-06-07 09:29:00|5082.98|5082.98|5081.88|5081.88|5082.98|5082.98|5081.88|5081.88|0
1623058160000|2021-06-07 09:29:20|5081.23|5081.23|5080.94|5080.94|5081.23|5081.23|5080.94|5080.94|0
1623058170000|2021-06-07 09:29:30|5080.92|5080.92|5080.92|5080.92|5080.92|5080.92|5080.92|5080.92|0
1623058180000|2021-06-07 09:29:40|5080.93|5080.93|5079.29|5079.29|5080.96|5080.96|5079.05|5079.05|0
1623058200000|2021-06-07 09:30:00|5079.57|5079.57|5079.81|5079.81|5079.81|5079.81|5079.57|5079.57|0
1623058210000|2021-06-07 09:30:10|5080.1|5080.1|5079.81|5079.81|5080.1|5080.1|5079.81|5079.81|0
1623058230000|2021-06-07 09:30:30|5079.34|5079.34|5079.81|5079.81|5079.81|5079.81|5079.34|5079.34|0
1623058240000|2021-06-07 09:30:40|5080.03|5080.03|5080.32|5080.32|5080.32|5080.32|5080.03|5080.03|0
1623058260000|2021-06-07 09:31:00|5080.61|5080.61|5080.61|5080.61|5080.61|5080.61|5080.61|5080.61|0
1623058280000|2021-06-07 09:31:20|5080.03|5080.03|5080.32|5080.32|5080.32|5080.32|5080.03|5080.03|0
1623058320000|2021-06-07 09:32:00|5080.61|5080.61|5081.56|5081.56|5081.56|5081.56|5080.61|5080.61|0
1623058330000|2021-06-07 09:32:10|5081.6|5081.6|5081.6|5081.6|5081.6|5081.6|5081.6|5081.6|0
1623058340000|2021-06-07 09:32:20|5081.84|5081.84|5082.08|5082.08|5082.08|5082.08|5081.84|5081.84|0
1623058360000|2021-06-07 09:32:40|5082.37|5082.37|5082.37|5082.37|5082.37|5082.37|5082.37|5082.37|0
1623058370000|2021-06-07 09:32:50|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|0
1623058420000|2021-06-07 09:33:40|5083.1|5083.1|5085.65|5085.65|5085.65|5085.65|5083.1|5083.1|0
1623058430000|2021-06-07 09:33:50|5085.94|5085.94|5085.94|5085.94|5085.94|5085.94|5085.94|5085.94|0
1623058450000|2021-06-07 09:34:10|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|5086.23|0
1623058470000|2021-06-07 09:34:30|5085.99|5085.99|5085.09|5085.09|5085.99|5085.99|5085.05|5085.05|0
1623058500000|2021-06-07 09:35:00|5084.61|5084.61|5084.32|5084.32|5084.61|5084.61|5084.32|5084.32|0
1623058530000|2021-06-07 09:35:30|5084.11|5084.11|5083.63|5083.63|5084.11|5084.11|5083.63|5083.63|0
1623058550000|2021-06-07 09:35:50|5083.82|5083.82|5084.78|5084.78|5084.78|5084.78|5083.82|5083.82|0
1623058560000|2021-06-07 09:36:00|5084.84|5084.84|5084.82|5084.82|5084.84|5084.84|5084.82|5084.82|0
1623058570000|2021-06-07 09:36:10|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|5084.84|0
1623058580000|2021-06-07 09:36:20|5085.71|5085.71|5086|5086|5086.29|5086.29|5085.71|5085.71|0
1623058590000|2021-06-07 09:36:30|5086.87|5086.87|5086.87|5086.87|5091|5091|5086.87|5086.87|0
1623058600000|2021-06-07 09:36:40|5087.11|5087.11|5087.09|5087.09|5087.11|5087.11|5087.09|5087.09|0
1623058610000|2021-06-07 09:36:50|5086.51|5086.51|5086.51|5086.51|5086.8|5086.8|5086.51|5086.51|0
1623058620000|2021-06-07 09:37:00|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|0
1623058630000|2021-06-07 09:37:10|5086.51|5086.51|5085.93|5085.93|5086.51|5086.51|5085.93|5085.93|0
1623058650000|2021-06-07 09:37:30|5085.94|5085.94|5085.93|5085.93|5085.94|5085.94|5085.91|5085.91|0
1623058660000|2021-06-07 09:37:40|5085.64|5085.64|5085.4|5085.4|5085.64|5085.64|5085.4|5085.4|0
1623058670000|2021-06-07 09:37:50|5084.82|5084.82|5085.16|5085.16|5085.16|5085.16|5084.82|5084.82|0
1623058690000|2021-06-07 09:38:10|5084.92|5084.92|5084.34|5084.34|5084.92|5084.92|5084.34|5084.34|0
1623058710000|2021-06-07 09:38:30|5082.83|5082.83|5083.05|5083.05|5083.05|5083.05|5082.83|5082.83|0
1623058740000|2021-06-07 09:39:00|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|5082.33|0
1623058750000|2021-06-07 09:39:10|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|5081.75|0
1623058760000|2021-06-07 09:39:20|5081.46|5081.46|5081.75|5081.75|5081.75|5081.75|5081.46|5081.46|0
1623058770000|2021-06-07 09:39:30|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|5082.04|0
1623058780000|2021-06-07 09:39:40|5082.76|5082.76|5082.76|5082.76|5082.76|5082.76|5082.76|5082.76|0
1623058790000|2021-06-07 09:39:50|5083.34|5083.34|5083.1|5083.1|5083.34|5083.34|5083.1|5083.1|0
1623058810000|2021-06-07 09:40:10|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|5082.52|0
1623058830000|2021-06-07 09:40:30|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|5081.94|0
1623058870000|2021-06-07 09:41:10|5081.17|5081.17|5081.17|5081.17|5081.17|5081.17|5081.17|5081.17|0
1623058890000|2021-06-07 09:41:30|5080.6|5080.6|5080.6|5080.6|5080.6|5080.6|5080.6|5080.6|0
1623058910000|2021-06-07 09:41:50|5080.38|5080.38|5079.4|5079.4|5080.38|5080.38|5079.4|5079.4|0
1623058930000|2021-06-07 09:42:10|5079.45|5079.45|5079.43|5079.43|5079.45|5079.45|5079.43|5079.43|0
1623058940000|2021-06-07 09:42:20|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|0
1623058950000|2021-06-07 09:42:30|5079.2|5079.2|5079.01|5079.01|5079.24|5079.24|5078.95|5078.95|0
1623058960000|2021-06-07 09:42:40|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|5079.22|0
1623058970000|2021-06-07 09:42:50|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|0
1623058980000|2021-06-07 09:43:00|5078.63|5078.63|5078.92|5078.92|5078.92|5078.92|5078.63|5078.63|0
1623058990000|2021-06-07 09:43:10|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|5079.2|0
1623059010000|2021-06-07 09:43:30|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|5078.92|0
1623059050000|2021-06-07 09:44:10|5079.73|5079.73|5079.77|5079.77|5079.77|5079.77|5079.73|5079.73|0
1623059070000|2021-06-07 09:44:30|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|0
1623059080000|2021-06-07 09:44:40|5078.96|5078.96|5078.96|5078.96|5078.96|5078.96|5078.96|5078.96|0
1623059090000|2021-06-07 09:44:50|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|0
1623059100000|2021-06-07 09:45:00|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|5079.25|0
1623059110000|2021-06-07 09:45:10|5079.29|5079.29|5079.29|5079.29|5079.29|5079.29|5079.29|5079.29|0
1623059120000|2021-06-07 09:45:20|5079.32|5079.32|5081.51|5081.51|5081.51|5081.51|5079.32|5079.32|0
1623059130000|2021-06-07 09:45:30|5081.49|5081.49|5080.69|5080.69|5081.49|5081.49|5080.69|5080.69|0
1623059140000|2021-06-07 09:45:40|5080.61|5080.61|5078.62|5078.62|5080.61|5080.61|5078.62|5078.62|0
1623059150000|2021-06-07 09:45:50|5078.91|5078.91|5079.15|5079.15|5079.15|5079.15|5078.91|5078.91|0
1623059160000|2021-06-07 09:46:00|5079.14|5079.14|5078.85|5078.85|5079.14|5079.14|5078.85|5078.85|0
1623059170000|2021-06-07 09:46:10|5078.27|5078.27|5078.27|5078.27|5078.27|5078.27|5078.27|5078.27|0
1623059180000|2021-06-07 09:46:20|5077.79|5077.79|5077.15|5077.15|5077.79|5077.79|5077.15|5077.15|0
1623059190000|2021-06-07 09:46:30|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|0
1623059200000|2021-06-07 09:46:40|5076.38|5076.38|5076.09|5076.09|5076.38|5076.38|5076.09|5076.09|0
1623059210000|2021-06-07 09:46:50|5076.38|5076.38|5076.67|5076.67|5076.67|5076.67|5076.38|5076.38|0
1623059220000|2021-06-07 09:47:00|5076.88|5076.88|5076.88|5076.88|5076.88|5076.88|5076.88|5076.88|0
1623059250000|2021-06-07 09:47:30|5077.36|5077.36|5077.36|5077.36|5077.36|5077.36|5077.36|5077.36|0
1623059260000|2021-06-07 09:47:40|5077.15|5077.15|5076.21|5076.21|5077.15|5077.15|5076.21|5076.21|0
1623059280000|2021-06-07 09:48:00|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|0
1623059320000|2021-06-07 09:48:40|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|5076.21|0
1623059330000|2021-06-07 09:48:50|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|0
1623059350000|2021-06-07 09:49:10|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|5077.12|0
1623059360000|2021-06-07 09:49:20|5076.83|5076.83|5076.83|5076.83|5076.83|5076.83|5076.83|5076.83|0
1623059370000|2021-06-07 09:49:30|5076.59|5076.59|5076.59|5076.59|5076.59|5076.59|5076.59|5076.59|0
1623059400000|2021-06-07 09:50:00|5077.07|5077.07|5077.07|5077.07|5077.07|5077.07|5077.07|5077.07|0
1623059410000|2021-06-07 09:50:10|5076.57|5076.57|5075.7|5075.7|5076.57|5076.57|5075.7|5075.7|0
1623059420000|2021-06-07 09:50:20|5075.99|5075.99|5075.7|5075.7|5075.99|5075.99|5075.7|5075.7|0
1623059440000|2021-06-07 09:50:40|5075.99|5075.99|5076.42|5076.42|5076.42|5076.42|5075.99|5075.99|0
1623059450000|2021-06-07 09:50:50|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|5076.71|0
1623059460000|2021-06-07 09:51:00|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|5076.68|0
1623059490000|2021-06-07 09:51:30|5076.72|5076.72|5076.43|5076.43|5076.72|5076.72|5076.43|5076.43|0
1623059500000|2021-06-07 09:51:40|5076.15|5076.15|5075.93|5075.93|5076.15|5076.15|5075.93|5075.93|0
1623059520000|2021-06-07 09:52:00|5075.71|5075.71|5075.42|5075.42|5075.71|5075.71|5075.14|5075.14|0
1623059530000|2021-06-07 09:52:10|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|5074.49|0
1623059540000|2021-06-07 09:52:20|5073.99|5073.99|5073.99|5073.99|5073.99|5073.99|5073.99|5073.99|0
1623059550000|2021-06-07 09:52:30|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|5073.97|0
1623059570000|2021-06-07 09:52:50|5073.68|5073.68|5073.44|5073.44|5073.68|5073.68|5073.44|5073.44|0
1623059580000|2021-06-07 09:53:00|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|5072.53|0
1623059590000|2021-06-07 09:53:10|5072.77|5072.77|5072.19|5072.19|5072.77|5072.77|5072.19|5072.19|0
1623059600000|2021-06-07 09:53:20|5072.18|5072.18|5072.18|5072.18|5072.18|5072.18|5072.18|5072.18|0
1623059610000|2021-06-07 09:53:30|5071.89|5071.89|5071.89|5071.89|5071.89|5071.89|5071.89|5071.89|0
1623059680000|2021-06-07 09:54:40|5071.6|5071.6|5071.6|5071.6|5071.6|5071.6|5071.6|5071.6|0
1623059690000|2021-06-07 09:54:50|5071.31|5071.31|5071.31|5071.31|5071.31|5071.31|5071.31|5071.31|0
1623059700000|2021-06-07 09:55:00|5071.6|5071.6|5070.88|5070.88|5071.6|5071.6|5070.88|5070.88|0
1623059710000|2021-06-07 09:55:10|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|5070.92|0
1623059720000|2021-06-07 09:55:20|5070.71|5070.71|5070.47|5070.47|5070.71|5070.71|5070.18|5070.18|0
1623059750000|2021-06-07 09:55:50|5070.23|5070.23|5069.99|5069.99|5070.23|5070.23|5069.99|5069.99|0
1623059760000|2021-06-07 09:56:00|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|5070.28|0
1623059770000|2021-06-07 09:56:10|5071|5071|5070.67|5070.67|5071|5071|5070.67|5070.67|0
1623059780000|2021-06-07 09:56:20|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1623059790000|2021-06-07 09:56:30|5070.92|5070.92|5071.42|5071.42|5071.42|5071.42|5070.92|5070.92|0
1623059820000|2021-06-07 09:57:00|5071.9|5071.9|5072.65|5072.65|5072.65|5072.65|5071.9|5071.9|0
1623059830000|2021-06-07 09:57:10|5072.86|5072.86|5073.34|5073.34|5073.63|5073.63|5072.86|5072.86|0
1623059840000|2021-06-07 09:57:20|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|5073.05|0
1623059850000|2021-06-07 09:57:30|5072.36|5072.36|5071.78|5071.78|5072.36|5072.36|5071.78|5071.78|0
1623059870000|2021-06-07 09:57:50|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|5071.76|0
1623059880000|2021-06-07 09:58:00|5071.33|5071.33|5070.34|5070.34|5071.33|5071.33|5070.13|5070.13|0
1623059890000|2021-06-07 09:58:10|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|5069.87|0
1623059900000|2021-06-07 09:58:20|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|5070.11|0
1623059920000|2021-06-07 09:58:40|5070.07|5070.07|5069.27|5069.27|5070.07|5070.07|5069.27|5069.27|0
1623059950000|2021-06-07 09:59:10|5068.98|5068.98|5068.47|5068.47|5068.98|5068.98|5068.47|5068.47|0
1623059960000|2021-06-07 09:59:20|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|0
1623059970000|2021-06-07 09:59:30|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|5068.79|0
1623059980000|2021-06-07 09:59:40|5068.76|5068.76|5068.32|5068.32|5068.76|5068.76|5068.32|5068.32|0
1623059990000|2021-06-07 09:59:50|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|0
1623060000000|2021-06-07 10:00:00|5067.53|5067.53|5066.52|5066.52|5067.53|5067.53|5066.52|5066.52|0
1623060010000|2021-06-07 10:00:10|5066.23|5066.23|5066.25|5066.25|5066.25|5066.25|5066.23|5066.23|0
1623060020000|2021-06-07 10:00:20|5065.78|5065.78|5066.06|5066.06|5066.06|5066.06|5065.78|5065.78|0
1623060040000|2021-06-07 10:00:40|5066.08|5066.08|5067.29|5067.29|5067.29|5067.29|5066.08|5066.08|0
1623060050000|2021-06-07 10:00:50|5068.16|5068.16|5068.18|5068.18|5068.18|5068.18|5068.16|5068.16|0
1623060060000|2021-06-07 10:01:00|5067.96|5067.96|5067.75|5067.75|5067.96|5067.96|5067.75|5067.75|0
1623060080000|2021-06-07 10:01:20|5067.46|5067.46|5067.46|5067.46|5067.46|5067.46|5067.46|5067.46|0
1623060090000|2021-06-07 10:01:30|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|0
1623060100000|2021-06-07 10:01:40|5067.02|5067.02|5066.8|5066.8|5067.02|5067.02|5066.8|5066.8|0
1623060110000|2021-06-07 10:01:50|5066.82|5066.82|5066.84|5066.84|5066.84|5066.84|5066.82|5066.82|0
1623060170000|2021-06-07 10:02:50|5066.63|5066.63|5066.63|5066.63|5066.63|5066.63|5066.63|5066.63|0
1623060180000|2021-06-07 10:03:00|5066.91|5066.91|5066.91|5066.91|5066.91|5066.91|5066.91|5066.91|0
1623060190000|2021-06-07 10:03:10|5067.13|5067.13|5067.13|5067.13|5067.13|5067.13|5067.13|5067.13|0
1623060200000|2021-06-07 10:03:20|5067.35|5067.35|5067.06|5067.06|5067.35|5067.35|5067.06|5067.06|0
1623060210000|2021-06-07 10:03:30|5066.82|5066.82|5066.53|5066.53|5066.82|5066.82|5066.53|5066.53|0
1623060220000|2021-06-07 10:03:40|5066.29|5066.29|5066.29|5066.29|5066.29|5066.29|5066.29|5066.29|0
1623060240000|2021-06-07 10:04:00|5065.86|5065.86|5065.86|5065.86|5065.86|5065.86|5065.86|5065.86|0
1623060250000|2021-06-07 10:04:10|5065.57|5065.57|5066.39|5066.39|5066.39|5066.39|5065.57|5065.57|0
1623060260000|2021-06-07 10:04:20|5066.6|5066.6|5066.39|5066.39|5066.6|5066.6|5066.39|5066.39|0
1623060280000|2021-06-07 10:04:40|5066.82|5066.82|5067.11|5067.11|5067.11|5067.11|5066.82|5066.82|0
1623060290000|2021-06-07 10:04:50|5067.4|5067.4|5067.43|5067.43|5067.43|5067.43|5067.4|5067.4|0
1623060300000|2021-06-07 10:05:00|5067.72|5067.72|5069.92|5069.92|5069.92|5069.92|5067.72|5067.72|0
1623060310000|2021-06-07 10:05:10|5069.96|5069.96|5070.14|5070.14|5070.21|5070.21|5069.92|5069.92|0
1623060320000|2021-06-07 10:05:20|5070.15|5070.15|5069.29|5069.29|5070.15|5070.15|5069.29|5069.29|0
1623060330000|2021-06-07 10:05:30|5069.3|5069.3|5069.29|5069.29|5069.3|5069.3|5069.29|5069.29|0
1623060350000|2021-06-07 10:05:50|5069.57|5069.57|5069.57|5069.57|5069.57|5069.57|5069.57|5069.57|0
1623060370000|2021-06-07 10:06:10|5069.14|5069.14|5068.85|5068.85|5069.14|5069.14|5068.64|5068.64|0
1623060380000|2021-06-07 10:06:20|5069.14|5069.14|5069.36|5069.36|5069.36|5069.36|5069.14|5069.14|0
1623060410000|2021-06-07 10:06:50|5069.34|5069.34|5069.36|5069.36|5069.36|5069.36|5069.34|5069.34|0
1623060420000|2021-06-07 10:07:00|5069.32|5069.32|5069.32|5069.32|5069.32|5069.32|5069.32|5069.32|0
1623060440000|2021-06-07 10:07:20|5069.61|5069.61|5069.61|5069.61|5069.61|5069.61|5069.61|5069.61|0
1623060450000|2021-06-07 10:07:30|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|0
1623060460000|2021-06-07 10:07:40|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|0
1623060470000|2021-06-07 10:07:50|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|0
1623060510000|2021-06-07 10:08:30|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|5069.07|0
1623060520000|2021-06-07 10:08:40|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|0
1623060530000|2021-06-07 10:08:50|5068.88|5068.88|5068.88|5068.88|5068.88|5068.88|5068.88|5068.88|0
1623060580000|2021-06-07 10:09:40|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|0
1623060600000|2021-06-07 10:10:00|5068.93|5068.93|5067.73|5067.73|5068.93|5068.93|5067.73|5067.73|0
1623060610000|2021-06-07 10:10:10|5067.97|5067.97|5067.97|5067.97|5067.97|5067.97|5067.97|5067.97|0
1623060620000|2021-06-07 10:10:20|5068.26|5068.26|5068.26|5068.26|5068.26|5068.26|5068.26|5068.26|0
1623060630000|2021-06-07 10:10:30|5068.22|5068.22|5068.51|5068.51|5068.51|5068.51|5068.22|5068.22|0
1623060660000|2021-06-07 10:11:00|5068.46|5068.46|5068.16|5068.16|5068.66|5068.66|5068.16|5068.16|0
1623060670000|2021-06-07 10:11:10|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|0
1623060700000|2021-06-07 10:11:40|5068.95|5068.95|5068.95|5068.95|5068.95|5068.95|5068.95|5068.95|0
1623060710000|2021-06-07 10:11:50|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|0
1623060720000|2021-06-07 10:12:00|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|0
1623060730000|2021-06-07 10:12:10|5068.41|5068.41|5066.4|5066.4|5068.41|5068.41|5066.4|5066.4|0
1623060740000|2021-06-07 10:12:20|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|5066.69|0
1623060750000|2021-06-07 10:12:30|5066.98|5066.98|5067.2|5067.2|5067.2|5067.2|5066.98|5066.98|0
1623060770000|2021-06-07 10:12:50|5067.49|5067.49|5067.49|5067.49|5067.49|5067.49|5067.49|5067.49|0
1623060780000|2021-06-07 10:13:00|5067.73|5067.73|5068.01|5068.01|5068.01|5068.01|5067.73|5067.73|0
1623060800000|2021-06-07 10:13:20|5067.73|5067.73|5067.73|5067.73|5067.73|5067.73|5067.73|5067.73|0
1623060820000|2021-06-07 10:13:40|5067.25|5067.25|5067.25|5067.25|5067.25|5067.25|5067.25|5067.25|0
1623060840000|2021-06-07 10:14:00|5067.29|5067.29|5066.92|5066.92|5067.29|5067.29|5066.92|5066.92|0
1623060850000|2021-06-07 10:14:10|5068.16|5068.16|5068.4|5068.4|5068.4|5068.4|5068.16|5068.16|0
1623060860000|2021-06-07 10:14:20|5068.83|5068.83|5068.83|5068.83|5068.83|5068.83|5068.83|5068.83|0
1623060870000|2021-06-07 10:14:30|5068.82|5068.82|5068.82|5068.82|5068.82|5068.82|5068.82|5068.82|0
1623060880000|2021-06-07 10:14:40|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|5068.76|0
1623060890000|2021-06-07 10:14:50|5068.47|5068.47|5068.64|5068.64|5068.64|5068.64|5068.18|5068.18|0
1623060910000|2021-06-07 10:15:10|5068.66|5068.66|5068.89|5068.89|5068.89|5068.89|5068.66|5068.66|0
1623060920000|2021-06-07 10:15:20|5068.93|5068.93|5068.93|5068.93|5068.93|5068.93|5068.93|5068.93|0
1623060940000|2021-06-07 10:15:40|5068.91|5068.91|5068.91|5068.91|5068.91|5068.91|5068.63|5068.63|0
1623060960000|2021-06-07 10:16:00|5069.63|5069.63|5070.21|5070.21|5070.21|5070.21|5069.63|5069.63|0
1623060980000|2021-06-07 10:16:20|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|5070.45|0
1623061010000|2021-06-07 10:16:50|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|5070.16|0
1623061030000|2021-06-07 10:17:10|5070.18|5070.18|5070.39|5070.39|5070.39|5070.39|5070.18|5070.18|0
1623061050000|2021-06-07 10:17:30|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|0
1623061060000|2021-06-07 10:17:40|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|5071.09|0
1623061080000|2021-06-07 10:18:00|5070.66|5070.66|5068.31|5068.31|5070.66|5070.66|5068.31|5068.31|0
1623061090000|2021-06-07 10:18:10|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|0
1623061100000|2021-06-07 10:18:20|5067.8|5067.8|5067.8|5067.8|5067.8|5067.8|5067.8|5067.8|0
1623061140000|2021-06-07 10:19:00|5066.85|5066.85|5066.85|5066.85|5066.85|5066.85|5066.63|5066.63|0
1623061150000|2021-06-07 10:19:10|5066.27|5066.27|5066.27|5066.27|5066.27|5066.27|5066.27|5066.27|0
1623061170000|2021-06-07 10:19:30|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|5066.17|0
1623061190000|2021-06-07 10:19:50|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|5066.46|0
1623061220000|2021-06-07 10:20:20|5066.49|5066.49|5066.75|5066.75|5066.75|5066.75|5066.49|5066.49|0
1623061240000|2021-06-07 10:20:40|5066.79|5066.79|5067.65|5067.65|5067.65|5067.65|5066.79|5066.79|0
1623061250000|2021-06-07 10:20:50|5067.36|5067.36|5068.27|5068.27|5068.27|5068.27|5067.36|5067.36|0
1623061290000|2021-06-07 10:21:30|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|5068.51|0
1623061300000|2021-06-07 10:21:40|5068.75|5068.75|5068.78|5068.78|5068.78|5068.78|5068.75|5068.75|0
1623061310000|2021-06-07 10:21:50|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|0
1623061320000|2021-06-07 10:22:00|5068.74|5068.74|5069.67|5069.67|5069.67|5069.67|5068.74|5068.74|0
1623061340000|2021-06-07 10:22:20|5070.39|5070.39|5071.25|5071.25|5071.25|5071.25|5070.39|5070.39|0
1623061360000|2021-06-07 10:22:40|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|0
1623061370000|2021-06-07 10:22:50|5071.61|5071.61|5070.08|5070.08|5071.61|5071.61|5070.08|5070.08|0
1623061390000|2021-06-07 10:23:10|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|5069.36|0
1623061400000|2021-06-07 10:23:20|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|0
1623061420000|2021-06-07 10:23:40|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|5070.7|0
1623061450000|2021-06-07 10:24:10|5070.41|5070.41|5070.41|5070.41|5070.41|5070.41|5070.41|5070.41|0
1623061470000|2021-06-07 10:24:30|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|0
1623061490000|2021-06-07 10:24:50|5070.47|5070.47|5070.43|5070.43|5070.47|5070.47|5070.43|5070.43|0
1623061510000|2021-06-07 10:25:10|5070.72|5070.72|5071.01|5071.01|5071.01|5071.01|5070.72|5070.72|0
1623061520000|2021-06-07 10:25:20|5070.97|5070.97|5071.26|5071.26|5071.26|5071.26|5070.97|5070.97|0
1623061530000|2021-06-07 10:25:30|5071.48|5071.48|5071.48|5071.48|5071.48|5071.48|5071.48|5071.48|0
1623061560000|2021-06-07 10:26:00|5071.19|5071.19|5070.68|5070.68|5071.19|5071.19|5070.68|5070.68|0
1623061570000|2021-06-07 10:26:10|5070.16|5070.16|5069.65|5069.65|5070.16|5070.16|5069.65|5069.65|0
1623061590000|2021-06-07 10:26:30|5069.64|5069.64|5069.71|5069.71|5069.71|5069.71|5069.42|5069.42|0
1623061600000|2021-06-07 10:26:40|5069.68|5069.68|5069.69|5069.69|5069.69|5069.69|5069.68|5069.68|0
1623061610000|2021-06-07 10:26:50|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|5069.98|0
1623061620000|2021-06-07 10:27:00|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|5070.22|0
1623061630000|2021-06-07 10:27:10|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|5070.51|0
1623061640000|2021-06-07 10:27:20|5070.03|5070.03|5070.03|5070.03|5070.03|5070.03|5070.03|5070.03|0
1623061670000|2021-06-07 10:27:50|5069.51|5069.51|5068.47|5068.47|5069.51|5069.51|5068.47|5068.47|0
1623061680000|2021-06-07 10:28:00|5067.82|5067.82|5068.04|5068.04|5068.04|5068.04|5067.54|5067.54|0
1623061690000|2021-06-07 10:28:10|5068.33|5068.33|5068.33|5068.33|5068.33|5068.33|5068.33|5068.33|0
1623061710000|2021-06-07 10:28:30|5068.86|5068.86|5068.86|5068.86|5068.86|5068.86|5068.86|5068.86|0
1623061740000|2021-06-07 10:29:00|5068.83|5068.83|5070.19|5070.19|5070.19|5070.19|5068.83|5068.83|0
1623061750000|2021-06-07 10:29:10|5070.21|5070.21|5070.21|5070.21|5070.21|5070.21|5070.21|5070.21|0
1623061770000|2021-06-07 10:29:30|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|5070.5|0
1623061780000|2021-06-07 10:29:40|5072.23|5072.23|5072.52|5072.52|5072.52|5072.52|5072.23|5072.23|0
1623061790000|2021-06-07 10:29:50|5073.47|5073.47|5075.56|5075.56|5075.56|5075.56|5073.47|5073.47|0
1623061800000|2021-06-07 10:30:00|5075.27|5075.27|5074.99|5074.99|5075.27|5075.27|5074.99|5074.99|0
1623061810000|2021-06-07 10:30:10|5075.27|5075.27|5075.06|5075.06|5075.27|5075.27|5075.06|5075.06|0
1623061820000|2021-06-07 10:30:20|5074.82|5074.82|5075.32|5075.32|5075.32|5075.32|5074.82|5074.82|0
1623061830000|2021-06-07 10:30:30|5076.45|5076.45|5076.98|5076.98|5077.27|5077.27|5076.45|5076.45|0
1623061850000|2021-06-07 10:30:50|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|5076.69|0
1623061860000|2021-06-07 10:31:00|5076.4|5076.4|5074.17|5074.17|5076.4|5076.4|5074.17|5074.17|0
1623061880000|2021-06-07 10:31:20|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|5073.59|0
1623061890000|2021-06-07 10:31:30|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|5073.35|0
1623061910000|2021-06-07 10:31:50|5072.92|5072.92|5072.63|5072.63|5072.92|5072.92|5072.63|5072.63|0
1623061930000|2021-06-07 10:32:10|5072.34|5072.34|5072.34|5072.34|5072.34|5072.34|5072.34|5072.34|0
1623061940000|2021-06-07 10:32:20|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|5072.05|0
1623061950000|2021-06-07 10:32:30|5071.98|5071.98|5070.49|5070.49|5071.98|5071.98|5070.49|5070.49|0
1623061970000|2021-06-07 10:32:50|5071.07|5071.07|5071.36|5071.36|5071.36|5071.36|5071.07|5071.07|0
1623061980000|2021-06-07 10:33:00|5071.4|5071.4|5070.24|5070.24|5071.4|5071.4|5069.77|5069.77|0
1623061990000|2021-06-07 10:33:10|5070.48|5070.48|5070.48|5070.48|5070.48|5070.48|5070.48|5070.48|0
1623062000000|2021-06-07 10:33:20|5070.77|5070.77|5071.2|5071.2|5071.2|5071.2|5070.77|5070.77|0
1623062010000|2021-06-07 10:33:30|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|5071.1|0
1623062020000|2021-06-07 10:33:40|5071.39|5071.39|5071.63|5071.63|5071.63|5071.63|5071.39|5071.39|0
1623062040000|2021-06-07 10:34:00|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|5071.34|0
1623062070000|2021-06-07 10:34:30|5071.05|5071.05|5071.62|5071.62|5071.62|5071.62|5071.05|5071.05|0
1623062090000|2021-06-07 10:34:50|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|5071.33|0
1623062110000|2021-06-07 10:35:10|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1623062120000|2021-06-07 10:35:20|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|0
1623062130000|2021-06-07 10:35:30|5071.49|5071.49|5070.77|5070.77|5071.49|5071.49|5070.77|5070.77|0
1623062140000|2021-06-07 10:35:40|5070.79|5070.79|5070.79|5070.79|5070.79|5070.79|5070.79|5070.79|0
1623062150000|2021-06-07 10:35:50|5071.66|5071.66|5071.37|5071.37|5071.66|5071.66|5071.37|5071.37|0
1623062160000|2021-06-07 10:36:00|5071.08|5071.08|5071.74|5071.74|5071.74|5071.74|5071.08|5071.08|0
1623062170000|2021-06-07 10:36:10|5072.03|5072.03|5073.21|5073.21|5073.44|5073.44|5072.03|5072.03|0
1623062200000|2021-06-07 10:36:40|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|5073.79|0
1623062210000|2021-06-07 10:36:50|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|5073.55|0
1623062220000|2021-06-07 10:37:00|5073.53|5073.53|5073.24|5073.24|5073.53|5073.53|5073.24|5073.24|0
1623062240000|2021-06-07 10:37:20|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|5073.68|0
1623062270000|2021-06-07 10:37:50|5073.69|5073.69|5073.98|5073.98|5073.98|5073.98|5073.69|5073.69|0
1623062290000|2021-06-07 10:38:10|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|5074.22|0
1623062310000|2021-06-07 10:38:30|5073.98|5073.98|5073.69|5073.69|5073.98|5073.98|5073.69|5073.69|0
1623062330000|2021-06-07 10:38:50|5074.68|5074.68|5074.89|5074.89|5074.89|5074.89|5074.68|5074.68|0
1623062350000|2021-06-07 10:39:10|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|5074.46|0
1623062360000|2021-06-07 10:39:20|5074.17|5074.17|5074.51|5074.51|5074.51|5074.51|5074.17|5074.17|0
1623062370000|2021-06-07 10:39:30|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|5074.8|0
1623062390000|2021-06-07 10:39:50|5074.51|5074.51|5074.27|5074.27|5074.51|5074.51|5074.27|5074.27|0
1623062400000|2021-06-07 10:40:00|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|0
1623062410000|2021-06-07 10:40:10|5073.74|5073.74|5073.24|5073.24|5073.74|5073.74|5073.24|5073.24|0
1623062420000|2021-06-07 10:40:20|5073.46|5073.46|5073.46|5073.46|5073.46|5073.46|5073.46|5073.46|0
1623062430000|2021-06-07 10:40:30|5074.44|5074.44|5074.87|5074.87|5074.87|5074.87|5074.44|5074.44|0
1623062440000|2021-06-07 10:40:40|5075.09|5075.09|5075.97|5075.97|5075.97|5075.97|5075.09|5075.09|0
1623062450000|2021-06-07 10:40:50|5075.99|5075.99|5076.44|5076.44|5076.44|5076.44|5075.99|5075.99|0
1623062490000|2021-06-07 10:41:30|5077.06|5077.06|5077.06|5077.06|5077.06|5077.06|5077.06|5077.06|0
1623062510000|2021-06-07 10:41:50|5076.82|5076.82|5076.74|5076.74|5076.82|5076.82|5076.74|5076.74|0
1623062520000|2021-06-07 10:42:00|5076.72|5076.72|5075.57|5075.57|5076.72|5076.72|5075.57|5075.57|0
1623062530000|2021-06-07 10:42:10|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|5074.99|0
1623062550000|2021-06-07 10:42:30|5074.7|5074.7|5074.7|5074.7|5074.7|5074.7|5074.7|5074.7|0
1623062580000|2021-06-07 10:43:00|5073.99|5073.99|5073.27|5073.27|5073.99|5073.99|5073.27|5073.27|0
1623062590000|2021-06-07 10:43:10|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|5073.48|0
1623062610000|2021-06-07 10:43:30|5073.77|5073.77|5074.35|5074.35|5074.35|5074.35|5073.77|5073.77|0
1623062620000|2021-06-07 10:43:40|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|0
1623062630000|2021-06-07 10:43:50|5074.85|5074.85|5075.09|5075.09|5075.09|5075.09|5074.85|5074.85|0
1623062640000|2021-06-07 10:44:00|5075.38|5075.38|5075.14|5075.14|5075.38|5075.38|5075.14|5075.14|0
1623062660000|2021-06-07 10:44:20|5074.57|5074.57|5074.85|5074.85|5074.85|5074.85|5074.57|5074.57|0
1623062670000|2021-06-07 10:44:30|5074.83|5074.83|5074.82|5074.82|5074.83|5074.83|5074.82|5074.82|0
1623062690000|2021-06-07 10:44:50|5074.6|5074.6|5073.93|5073.93|5074.6|5074.6|5073.93|5073.93|0
1623062720000|2021-06-07 10:45:20|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|5074.65|0
1623062740000|2021-06-07 10:45:40|5074.36|5074.36|5074.36|5074.36|5074.65|5074.65|5074.36|5074.36|0
1623062760000|2021-06-07 10:46:00|5074.94|5074.94|5074.94|5074.94|5074.94|5074.94|5074.94|5074.94|0
1623062770000|2021-06-07 10:46:10|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|0
1623062790000|2021-06-07 10:46:30|5074.61|5074.61|5074.61|5074.61|5074.61|5074.61|5074.61|5074.61|0
1623062800000|2021-06-07 10:46:40|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|5074.11|0
1623062810000|2021-06-07 10:46:50|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|5073.63|0
1623062820000|2021-06-07 10:47:00|5073.34|5073.34|5073.1|5073.1|5073.34|5073.34|5073.1|5073.1|0
1623062830000|2021-06-07 10:47:10|5073.08|5073.08|5072.89|5072.89|5073.08|5073.08|5071.96|5071.96|0
1623062840000|2021-06-07 10:47:20|5073.13|5073.13|5073.42|5073.42|5073.42|5073.42|5073.13|5073.13|0
1623062860000|2021-06-07 10:47:40|5074|5074|5074|5074|5074|5074|5074|5074|0
1623062870000|2021-06-07 10:47:50|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|5073.98|0
1623062890000|2021-06-07 10:48:10|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|5074.84|0
1623062900000|2021-06-07 10:48:20|5074.55|5074.55|5074.58|5074.58|5074.79|5074.79|5074.55|5074.55|0
1623062920000|2021-06-07 10:48:40|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|5074.29|0
1623062940000|2021-06-07 10:49:00|5074.58|5074.58|5074.58|5074.58|5074.58|5074.58|5074.58|5074.58|0
1623062960000|2021-06-07 10:49:20|5074|5074|5074.03|5074.03|5074.03|5074.03|5074|5074|0
1623062980000|2021-06-07 10:49:40|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|5074.32|0
1623062990000|2021-06-07 10:49:50|5074.56|5074.56|5074.56|5074.56|5074.56|5074.56|5074.56|5074.56|0
1623063010000|2021-06-07 10:50:10|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|5075.14|0
1623063020000|2021-06-07 10:50:20|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|0
1623063030000|2021-06-07 10:50:30|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|0
1623063050000|2021-06-07 10:50:50|5075.52|5075.52|5075.81|5075.81|5075.81|5075.81|5075.52|5075.52|0
1623063080000|2021-06-07 10:51:20|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|5075.52|0
1623063090000|2021-06-07 10:51:30|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|5075.81|0
1623063100000|2021-06-07 10:51:40|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|5076.1|0
1623063140000|2021-06-07 10:52:20|5075.81|5075.81|5075.52|5075.52|5075.81|5075.81|5075.52|5075.52|0
1623063150000|2021-06-07 10:52:30|5075.28|5075.28|5075.28|5075.28|5075.28|5075.28|5075.28|5075.28|0
1623063160000|2021-06-07 10:52:40|5075.57|5075.57|5075.57|5075.57|5075.57|5075.57|5075.57|5075.57|0
1623063170000|2021-06-07 10:52:50|5075.35|5075.35|5075.61|5075.61|5075.61|5075.61|5075.35|5075.35|0
1623063180000|2021-06-07 10:53:00|5075.82|5075.82|5076.83|5076.83|5076.83|5076.83|5075.82|5075.82|0
1623063190000|2021-06-07 10:53:10|5077.04|5077.04|5076.61|5076.61|5077.04|5077.04|5076.61|5076.61|0
1623063210000|2021-06-07 10:53:30|5076.9|5076.9|5076.93|5076.93|5076.93|5076.93|5076.9|5076.9|0
1623063220000|2021-06-07 10:53:40|5076.96|5076.96|5077.02|5077.02|5077.02|5077.02|5076.96|5076.96|0
1623063240000|2021-06-07 10:54:00|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|0
1623063250000|2021-06-07 10:54:10|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|0
1623063260000|2021-06-07 10:54:20|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|5077.66|0
1623063290000|2021-06-07 10:54:50|5077.62|5077.62|5077.6|5077.6|5077.62|5077.62|5077.6|5077.6|0
1623063300000|2021-06-07 10:55:00|5077.89|5077.89|5077.89|5077.89|5077.89|5077.89|5077.89|5077.89|0
1623063310000|2021-06-07 10:55:10|5077.92|5077.92|5077.96|5077.96|5078.23|5078.23|5077.92|5077.92|0
1623063320000|2021-06-07 10:55:20|5079.15|5079.15|5079.17|5079.17|5079.17|5079.17|5079.15|5079.15|0
1623063330000|2021-06-07 10:55:30|5078.88|5078.88|5079.08|5079.08|5079.32|5079.32|5078.88|5078.88|0
1623063360000|2021-06-07 10:56:00|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|5078.79|0
1623063370000|2021-06-07 10:56:10|5078.36|5078.36|5078.32|5078.32|5078.36|5078.36|5078.32|5078.32|0
1623063390000|2021-06-07 10:56:30|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|0
1623063420000|2021-06-07 10:57:00|5078.39|5078.39|5078.39|5078.39|5078.39|5078.39|5078.39|5078.39|0
1623063450000|2021-06-07 10:57:30|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|0
1623063470000|2021-06-07 10:57:50|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|5078.1|0
1623063480000|2021-06-07 10:58:00|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|0
1623063520000|2021-06-07 10:58:40|5079.26|5079.26|5080.19|5080.19|5080.19|5080.19|5079.26|5079.26|0
1623063540000|2021-06-07 10:59:00|5080.77|5080.77|5080.19|5080.19|5080.77|5080.77|5080.19|5080.19|0
1623063550000|2021-06-07 10:59:10|5079.74|5079.74|5079.23|5079.23|5079.74|5079.74|5079.23|5079.23|0
1623063560000|2021-06-07 10:59:20|5078.66|5078.66|5078.66|5078.66|5078.66|5078.66|5078.66|5078.66|0
1623063600000|2021-06-07 11:00:00|5079.52|5079.52|5079.08|5079.08|5079.52|5079.52|5078.79|5078.79|0
1623063610000|2021-06-07 11:00:10|5079.94|5079.94|5080.81|5080.81|5080.81|5080.81|5079.94|5079.94|0
1623063620000|2021-06-07 11:00:20|5080.52|5080.52|5080.52|5080.52|5080.52|5080.52|5080.52|5080.52|0
1623063640000|2021-06-07 11:00:40|5079.51|5079.51|5079.51|5079.51|5079.51|5079.51|5079.51|5079.51|0
1623063660000|2021-06-07 11:01:00|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|5079.8|0
1623063670000|2021-06-07 11:01:10|5079.7|5079.7|5079.69|5079.69|5079.7|5079.7|5079.69|5079.69|0
1623063680000|2021-06-07 11:01:20|5079.7|5079.7|5079.7|5079.7|5079.7|5079.7|5079.7|5079.7|0
1623063690000|2021-06-07 11:01:30|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|5079.74|0
1623063700000|2021-06-07 11:01:40|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|5079.95|0
1623063710000|2021-06-07 11:01:50|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|5079.98|0
1623063720000|2021-06-07 11:02:00|5080.01|5080.01|5080.03|5080.03|5080.03|5080.03|5080.01|5080.01|0
1623063730000|2021-06-07 11:02:10|5080.24|5080.24|5080.94|5080.94|5080.94|5080.94|5080.24|5080.24|0
1623063740000|2021-06-07 11:02:20|5080.96|5080.96|5080.93|5080.93|5080.96|5080.96|5080.29|5080.29|0
1623063750000|2021-06-07 11:02:30|5080.95|5080.95|5081.53|5081.53|5081.53|5081.53|5080.95|5080.95|0
1623063760000|2021-06-07 11:02:40|5081.82|5081.82|5081.85|5081.85|5081.85|5081.85|5081.82|5081.82|0
1623063770000|2021-06-07 11:02:50|5081.56|5081.56|5081.56|5081.56|5081.56|5081.56|5081.56|5081.56|0
1623063780000|2021-06-07 11:03:00|5081.57|5081.57|5082.05|5082.05|5082.05|5082.05|5081.57|5081.57|0
1623063800000|2021-06-07 11:03:20|5081.83|5081.83|5081.54|5081.54|5081.83|5081.83|5081.54|5081.54|0
1623063810000|2021-06-07 11:03:30|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|5081.25|0
1623063860000|2021-06-07 11:04:20|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|5081.04|0
1623063950000|2021-06-07 11:05:50|5080.08|5080.08|5079.9|5079.9|5080.08|5080.08|5079.86|5079.86|0
1623063960000|2021-06-07 11:06:00|5079.33|5079.33|5079.04|5079.04|5079.33|5079.33|5079.04|5079.04|0
1623063980000|2021-06-07 11:06:20|5079.11|5079.11|5079.4|5079.4|5079.4|5079.4|5079.11|5079.11|0
1623064000000|2021-06-07 11:06:40|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|5079.36|0
1623064010000|2021-06-07 11:06:50|5079.6|5079.6|5079.34|5079.34|5079.6|5079.6|5078.9|5078.9|0
1623064030000|2021-06-07 11:07:10|5079.55|5079.55|5079.55|5079.55|5079.55|5079.55|5079.55|5079.55|0
1623064040000|2021-06-07 11:07:20|5079.34|5079.34|5079.62|5079.62|5079.62|5079.62|5079.34|5079.34|0
1623064070000|2021-06-07 11:07:50|5079.61|5079.61|5079.61|5079.61|5079.61|5079.61|5079.61|5079.61|0
1623064090000|2021-06-07 11:08:10|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|0
1623064100000|2021-06-07 11:08:20|5081.07|5081.07|5081.21|5081.21|5081.5|5081.5|5081.07|5081.07|0
1623064130000|2021-06-07 11:08:50|5081.25|5081.25|5080.02|5080.02|5081.25|5081.25|5080.02|5080.02|0
1623064160000|2021-06-07 11:09:20|5079.81|5079.81|5079.81|5079.81|5079.81|5079.81|5079.81|5079.81|0
1623064170000|2021-06-07 11:09:30|5079.52|5079.52|5079.48|5079.48|5079.52|5079.52|5079.48|5079.48|0
1623064180000|2021-06-07 11:09:40|5079.69|5079.69|5079.69|5079.69|5079.69|5079.69|5079.69|5079.69|0
1623064200000|2021-06-07 11:10:00|5079.48|5079.48|5079.77|5079.77|5079.77|5079.77|5079.48|5079.48|0
1623064210000|2021-06-07 11:10:10|5079.98|5079.98|5079.27|5079.27|5079.98|5079.98|5079.27|5079.27|0
1623064240000|2021-06-07 11:10:40|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|0
1623064260000|2021-06-07 11:11:00|5079.05|5079.05|5078.76|5078.76|5079.05|5079.05|5078.76|5078.76|0
1623064290000|2021-06-07 11:11:30|5078.47|5078.47|5078.47|5078.47|5078.47|5078.47|5078.47|5078.47|0
1623064300000|2021-06-07 11:11:40|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|0
1623064320000|2021-06-07 11:12:00|5078.47|5078.47|5078.69|5078.69|5078.69|5078.69|5078.47|5078.47|0
1623064360000|2021-06-07 11:12:40|5078.47|5078.47|5079.05|5079.05|5079.05|5079.05|5078.47|5078.47|0
1623064420000|2021-06-07 11:13:40|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|5078.83|0
1623064450000|2021-06-07 11:14:10|5078.26|5078.26|5077.75|5077.75|5078.26|5078.26|5077.75|5077.75|0
1623064490000|2021-06-07 11:14:50|5077.27|5077.27|5077.56|5077.56|5077.56|5077.56|5077.27|5077.27|0
1623064500000|2021-06-07 11:15:00|5077.85|5077.85|5077.85|5077.85|5077.85|5077.85|5077.85|5077.85|0
1623064510000|2021-06-07 11:15:10|5078.09|5078.09|5079.03|5079.03|5079.03|5079.03|5078.09|5078.09|0
1623064550000|2021-06-07 11:15:50|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|5079.32|0
1623064560000|2021-06-07 11:16:00|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|5079.53|0
1623064570000|2021-06-07 11:16:10|5079.51|5079.51|5080.23|5080.23|5080.23|5080.23|5079.51|5079.51|0
1623064580000|2021-06-07 11:16:20|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|0
1623064610000|2021-06-07 11:16:50|5080.3|5080.3|5080.3|5080.3|5080.3|5080.3|5080.3|5080.3|0
1623064620000|2021-06-07 11:17:00|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|5080.01|0
1623064630000|2021-06-07 11:17:10|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|5080.03|0
1623064650000|2021-06-07 11:17:30|5080.61|5080.61|5080.61|5080.61|5080.61|5080.61|5080.61|5080.61|0
1623064670000|2021-06-07 11:17:50|5080.32|5080.32|5081.08|5081.08|5081.08|5081.08|5080.32|5080.32|0
1623064690000|2021-06-07 11:18:10|5081.66|5081.66|5081.66|5081.66|5081.66|5081.66|5081.66|5081.66|0
1623064700000|2021-06-07 11:18:20|5081.7|5081.7|5081.41|5081.41|5081.7|5081.7|5081.41|5081.41|0
1623064720000|2021-06-07 11:18:40|5081.99|5081.99|5082.13|5082.13|5082.42|5082.42|5081.99|5081.99|0
1623064750000|2021-06-07 11:19:10|5082.42|5082.42|5082.13|5082.13|5082.42|5082.42|5082.13|5082.13|0
1623064760000|2021-06-07 11:19:20|5082.11|5082.11|5082.11|5082.11|5082.11|5082.11|5082.11|5082.11|0
1623064770000|2021-06-07 11:19:30|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|5082.39|0
1623064780000|2021-06-07 11:19:40|5082.63|5082.63|5082.39|5082.39|5082.63|5082.63|5082.39|5082.39|0
1623064800000|2021-06-07 11:20:00|5082.11|5082.11|5082.11|5082.11|5082.11|5082.11|5082.11|5082.11|0
1623064840000|2021-06-07 11:20:40|5083.06|5083.06|5083.33|5083.33|5083.57|5083.57|5083.06|5083.06|0
1623064860000|2021-06-07 11:21:00|5083.04|5083.04|5083.04|5083.04|5083.04|5083.04|5083.04|5083.04|0
1623064870000|2021-06-07 11:21:10|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|5083.33|0
1623064880000|2021-06-07 11:21:20|5083.04|5083.04|5083.04|5083.04|5083.04|5083.04|5083.04|5083.04|0
1623064920000|2021-06-07 11:22:00|5082.82|5082.82|5082.06|5082.06|5082.82|5082.82|5082.06|5082.06|0
1623064940000|2021-06-07 11:22:20|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|5082.34|0
1623064950000|2021-06-07 11:22:30|5082.36|5082.36|5082.33|5082.33|5082.36|5082.36|5082.33|5082.33|0
1623064960000|2021-06-07 11:22:40|5082.09|5082.09|5082.38|5082.38|5082.38|5082.38|5082.09|5082.09|0
1623065000000|2021-06-07 11:23:20|5083.39|5083.39|5083.39|5083.39|5083.39|5083.39|5083.39|5083.39|0
1623065020000|2021-06-07 11:23:40|5083.1|5083.1|5082.57|5082.57|5083.1|5083.1|5082.57|5082.57|0
1623065050000|2021-06-07 11:24:10|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|5082.79|0
1623065070000|2021-06-07 11:24:30|5083|5083|5082.96|5082.96|5083|5083|5082.96|5082.96|0
1623065100000|2021-06-07 11:25:00|5082.98|5082.98|5082.99|5082.99|5082.99|5082.99|5082.98|5082.98|0
1623065110000|2021-06-07 11:25:10|5083.03|5083.03|5083.36|5083.36|5083.36|5083.36|5083.03|5083.03|0
1623065120000|2021-06-07 11:25:20|5083.39|5083.39|5083.43|5083.43|5083.43|5083.43|5083.39|5083.39|0
1623065130000|2021-06-07 11:25:30|5083.66|5083.66|5083.88|5083.88|5083.88|5083.88|5083.66|5083.66|0
1623065140000|2021-06-07 11:25:40|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|0
1623065150000|2021-06-07 11:25:50|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|5084.41|0
1623065160000|2021-06-07 11:26:00|5084.39|5084.39|5084.41|5084.41|5084.41|5084.41|5084.39|5084.39|0
1623065170000|2021-06-07 11:26:10|5084.19|5084.19|5083.38|5083.38|5084.19|5084.19|5083.38|5083.38|0
1623065200000|2021-06-07 11:26:40|5083.16|5083.16|5083.38|5083.38|5083.38|5083.38|5083.16|5083.16|0
1623065230000|2021-06-07 11:27:10|5083.66|5083.66|5084.24|5084.24|5084.24|5084.24|5083.66|5083.66|0
1623065240000|2021-06-07 11:27:20|5084.22|5084.22|5084.2|5084.2|5084.22|5084.22|5084.18|5084.18|0
1623065250000|2021-06-07 11:27:30|5083.34|5083.34|5084.56|5084.56|5085.01|5085.01|5083.34|5083.34|0
1623065260000|2021-06-07 11:27:40|5085.04|5085.04|5085.25|5085.25|5085.25|5085.25|5085.04|5085.04|0
1623065270000|2021-06-07 11:27:50|5085.54|5085.54|5085.83|5085.83|5085.83|5085.83|5085.54|5085.54|0
1623065310000|2021-06-07 11:28:30|5085.59|5085.59|5085.59|5085.59|5085.59|5085.59|5085.59|5085.59|0
1623065330000|2021-06-07 11:28:50|5085.81|5085.81|5086.62|5086.62|5086.62|5086.62|5085.81|5085.81|0
1623065340000|2021-06-07 11:29:00|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|5086.15|0
1623065400000|2021-06-07 11:30:00|5086.44|5086.44|5086.48|5086.48|5086.48|5086.48|5086.44|5086.44|0
1623065410000|2021-06-07 11:30:10|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|0
1623065430000|2021-06-07 11:30:30|5086.17|5086.17|5086.17|5086.17|5086.17|5086.17|5086.17|5086.17|0
1623065440000|2021-06-07 11:30:40|5086.19|5086.19|5085.39|5085.39|5086.19|5086.19|5085.39|5085.39|0
1623065450000|2021-06-07 11:30:50|5085.41|5085.41|5085|5085|5085.45|5085.45|5084.97|5084.97|0
1623065460000|2021-06-07 11:31:00|5085.03|5085.03|5084.74|5084.74|5085.03|5085.03|5084.74|5084.74|0
1623065510000|2021-06-07 11:31:50|5084.16|5084.16|5084.14|5084.14|5084.16|5084.16|5084.14|5084.14|0
1623065520000|2021-06-07 11:32:00|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|5084.17|0
1623065530000|2021-06-07 11:32:10|5084.46|5084.46|5084.46|5084.46|5084.46|5084.46|5084.46|5084.46|0
1623065540000|2021-06-07 11:32:20|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|5083.98|0
1623065560000|2021-06-07 11:32:40|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|5083.34|0
1623065570000|2021-06-07 11:32:50|5083.12|5083.12|5082.88|5082.88|5083.12|5083.12|5082.88|5082.88|0
1623065580000|2021-06-07 11:33:00|5082.87|5082.87|5082.85|5082.85|5082.87|5082.87|5082.85|5082.85|0
1623065590000|2021-06-07 11:33:10|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|0
1623065630000|2021-06-07 11:33:50|5082.84|5082.84|5082.81|5082.81|5082.84|5082.84|5082.81|5082.81|0
1623065650000|2021-06-07 11:34:10|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|5082.84|0
1623065700000|2021-06-07 11:35:00|5083.32|5083.32|5083.32|5083.32|5083.32|5083.32|5083.32|5083.32|0
1623065720000|2021-06-07 11:35:20|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|5084.18|0
1623065740000|2021-06-07 11:35:40|5085.05|5085.05|5085.53|5085.53|5085.53|5085.53|5085.05|5085.05|0
1623065750000|2021-06-07 11:35:50|5085.82|5085.82|5085.82|5085.82|5086.39|5086.39|5085.82|5085.82|0
1623065770000|2021-06-07 11:36:10|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|5085.8|0
1623065800000|2021-06-07 11:36:40|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|0
1623065840000|2021-06-07 11:37:20|5086.1|5086.1|5087.04|5087.04|5087.04|5087.04|5086.1|5086.1|0
1623065850000|2021-06-07 11:37:30|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|5087.47|0
1623065870000|2021-06-07 11:37:50|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|5088.19|0
1623065890000|2021-06-07 11:38:10|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|5088.43|0
1623065910000|2021-06-07 11:38:30|5089.08|5089.08|5088.86|5088.86|5089.08|5089.08|5088.86|5088.86|0
1623065920000|2021-06-07 11:38:40|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|5089.44|0
1623065930000|2021-06-07 11:38:50|5089.73|5089.73|5089.71|5089.71|5089.73|5089.73|5089.71|5089.71|0
1623066000000|2021-06-07 11:40:00|5090|5090|5090|5090|5090|5090|5090|5090|0
1623066060000|2021-06-07 11:41:00|5089.71|5089.71|5089.71|5089.71|5089.71|5089.71|5089.71|5089.71|0
1623066100000|2021-06-07 11:41:40|5090|5090|5090|5090|5090|5090|5090|5090|0
1623066120000|2021-06-07 11:42:00|5089.99|5089.99|5089.79|5089.79|5090.37|5090.37|5089.79|5089.79|0
1623066130000|2021-06-07 11:42:10|5089.5|5089.5|5089.79|5089.79|5089.79|5089.79|5089.5|5089.5|0
1623066170000|2021-06-07 11:42:50|5090.44|5090.44|5090.5|5090.5|5090.5|5090.5|5090.44|5090.44|0
1623066180000|2021-06-07 11:43:00|5090.51|5090.51|5090.51|5090.51|5090.51|5090.51|5090.51|5090.51|0
1623066190000|2021-06-07 11:43:10|5090.73|5090.73|5090.63|5090.63|5090.73|5090.73|5090.63|5090.63|0
1623066200000|2021-06-07 11:43:20|5090.66|5090.66|5090.66|5090.66|5090.66|5090.66|5090.66|5090.66|0
1623066240000|2021-06-07 11:44:00|5090.62|5090.62|5090.62|5090.62|5090.62|5090.62|5090.62|5090.62|0
1623066260000|2021-06-07 11:44:20|5090.7|5090.7|5090.68|5090.68|5090.7|5090.7|5090.68|5090.68|0
1623066280000|2021-06-07 11:44:40|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|5091.11|0
1623066290000|2021-06-07 11:44:50|5091.33|5091.33|5091.33|5091.33|5091.33|5091.33|5091.33|5091.33|0
1623066310000|2021-06-07 11:45:10|5091.31|5091.31|5091.89|5091.89|5091.89|5091.89|5091.31|5091.31|0
1623066340000|2021-06-07 11:45:40|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|5091.68|0
1623066350000|2021-06-07 11:45:50|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|5091.72|0
1623066360000|2021-06-07 11:46:00|5091.93|5091.93|5092.15|5092.15|5092.15|5092.15|5091.93|5091.93|0
1623066370000|2021-06-07 11:46:10|5094.3|5094.3|5094.3|5094.3|5094.3|5094.3|5094.3|5094.3|0
1623066380000|2021-06-07 11:46:20|5094.54|5094.54|5094.54|5094.54|5094.54|5094.54|5094.54|5094.54|0
1623066390000|2021-06-07 11:46:30|5094.76|5094.76|5094.76|5094.76|5094.76|5094.76|5094.76|5094.76|0
1623066400000|2021-06-07 11:46:40|5094.99|5094.99|5096.15|5096.15|5096.15|5096.15|5094.99|5094.99|0
1623066410000|2021-06-07 11:46:50|5096.39|5096.39|5095.62|5095.62|5096.39|5096.39|5095.62|5095.62|0
1623066430000|2021-06-07 11:47:10|5095.64|5095.64|5095.93|5095.93|5095.93|5095.93|5095.64|5095.64|0
1623066460000|2021-06-07 11:47:40|5095.71|5095.71|5095.71|5095.71|5095.71|5095.71|5095.71|5095.71|0
1623066480000|2021-06-07 11:48:00|5096.14|5096.14|5095.93|5095.93|5096.14|5096.14|5095.93|5095.93|0
1623066510000|2021-06-07 11:48:30|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|0
1623066520000|2021-06-07 11:48:40|5096.5|5096.5|5097.41|5097.41|5097.41|5097.41|5096.5|5096.5|0
1623066540000|2021-06-07 11:49:00|5097.7|5097.7|5097.41|5097.41|5097.7|5097.7|5097.41|5097.41|0
1623066580000|2021-06-07 11:49:40|5098.06|5098.06|5098.06|5098.06|5098.06|5098.06|5098.06|5098.06|0
1623066590000|2021-06-07 11:49:50|5097.77|5097.77|5097.3|5097.3|5097.77|5097.77|5097.06|5097.06|0
1623066650000|2021-06-07 11:50:50|5097.33|5097.33|5097.33|5097.33|5097.33|5097.33|5097.33|5097.33|0
1623066660000|2021-06-07 11:51:00|5097.35|5097.35|5097.23|5097.23|5097.35|5097.35|5096.99|5096.99|0
1623066670000|2021-06-07 11:51:10|5097.67|5097.67|5097.68|5097.68|5097.68|5097.68|5097.67|5097.67|0
1623066690000|2021-06-07 11:51:30|5098.4|5098.4|5098.63|5098.63|5098.63|5098.63|5098.4|5098.4|0
1623066700000|2021-06-07 11:51:40|5099.21|5099.21|5099.21|5099.21|5099.21|5099.21|5099.21|5099.21|0
1623066730000|2021-06-07 11:52:10|5099.49|5099.49|5099.76|5099.76|5099.78|5099.78|5099.49|5099.49|0
1623066740000|2021-06-07 11:52:20|5100.2|5100.2|5100.84|5100.84|5100.84|5100.84|5100.2|5100.2|0
1623066760000|2021-06-07 11:52:40|5100.41|5100.41|5099.64|5099.64|5100.41|5100.41|5099.64|5099.64|0
1623066820000|2021-06-07 11:53:40|5099.43|5099.43|5099.43|5099.43|5099.43|5099.43|5099.43|5099.43|0
1623066830000|2021-06-07 11:53:50|5098.95|5098.95|5099.19|5099.19|5099.19|5099.19|5098.95|5098.95|0
1623066850000|2021-06-07 11:54:10|5099.62|5099.62|5097.39|5097.39|5099.91|5099.91|5097.39|5097.39|0
1623066870000|2021-06-07 11:54:30|5097.6|5097.6|5098.18|5098.18|5098.18|5098.18|5097.6|5097.6|0
1623066880000|2021-06-07 11:54:40|5097.96|5097.96|5097.96|5097.96|5097.96|5097.96|5097.96|5097.96|0
1623066890000|2021-06-07 11:54:50|5098.25|5098.25|5098.01|5098.01|5098.25|5098.25|5097.96|5097.96|0
1623066900000|2021-06-07 11:55:00|5098.3|5098.3|5098.3|5098.3|5098.3|5098.3|5098.3|5098.3|0
1623066910000|2021-06-07 11:55:10|5098.28|5098.28|5097.42|5097.42|5098.28|5098.28|5097.42|5097.42|0
1623066920000|2021-06-07 11:55:20|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|5097.18|0
1623066930000|2021-06-07 11:55:30|5096.96|5096.96|5096.75|5096.75|5096.96|5096.96|5096.75|5096.75|0
1623066990000|2021-06-07 11:56:30|5096.96|5096.96|5096.96|5096.96|5096.96|5096.96|5096.96|5096.96|0
1623067010000|2021-06-07 11:56:50|5096.39|5096.39|5096.68|5096.68|5096.68|5096.68|5096.39|5096.39|0
1623067040000|2021-06-07 11:57:20|5096.44|5096.44|5096.44|5096.44|5096.44|5096.44|5096.44|5096.44|0
1623067060000|2021-06-07 11:57:40|5097.18|5097.18|5097.4|5097.4|5097.4|5097.4|5097.18|5097.18|0
1623067070000|2021-06-07 11:57:50|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|5098.28|0
1623067080000|2021-06-07 11:58:00|5098.07|5098.07|5098.28|5098.28|5098.28|5098.28|5098.07|5098.07|0
1623067100000|2021-06-07 11:58:20|5098.76|5098.76|5098.76|5098.76|5098.76|5098.76|5098.76|5098.76|0
1623067120000|2021-06-07 11:58:40|5099.05|5099.05|5099.63|5099.63|5099.63|5099.63|5099.05|5099.05|0
1623067160000|2021-06-07 11:59:20|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|5099.69|0
1623067170000|2021-06-07 11:59:30|5099.45|5099.45|5099.23|5099.23|5099.45|5099.45|5099.23|5099.23|0
1623067180000|2021-06-07 11:59:40|5099.47|5099.47|5100.14|5100.14|5100.14|5100.14|5099.47|5099.47|0
1623067190000|2021-06-07 11:59:50|5100.38|5100.38|5100.64|5100.64|5100.64|5100.64|5099.93|5099.93|0
1623067200000|2021-06-07 12:00:00|5100.16|5100.16|5100.96|5100.96|5100.96|5100.96|5100.16|5100.16|0
1623067220000|2021-06-07 12:00:20|5100.48|5100.48|5100.26|5100.26|5100.48|5100.48|5100.26|5100.26|0
1623067240000|2021-06-07 12:00:40|5099.98|5099.98|5099.69|5099.69|5099.98|5099.98|5099.69|5099.69|0
1623067250000|2021-06-07 12:00:50|5099.47|5099.47|5099.47|5099.47|5099.47|5099.47|5099.47|5099.47|0
1623067260000|2021-06-07 12:01:00|5099.51|5099.51|5099.12|5099.12|5099.55|5099.55|5099.12|5099.12|0
1623067270000|2021-06-07 12:01:10|5098.83|5098.83|5098.3|5098.3|5098.83|5098.83|5098.28|5098.28|0
1623067280000|2021-06-07 12:01:20|5098.32|5098.32|5098.61|5098.61|5098.61|5098.61|5098.32|5098.32|0
1623067300000|2021-06-07 12:01:40|5098.83|5098.83|5099.28|5099.28|5099.28|5099.28|5098.83|5098.83|0
1623067320000|2021-06-07 12:02:00|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|5098.52|0
1623067360000|2021-06-07 12:02:40|5098.55|5098.55|5098.55|5098.55|5098.55|5098.55|5098.55|5098.55|0
1623067410000|2021-06-07 12:03:30|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|5098.12|0
1623067420000|2021-06-07 12:03:40|5098.7|5098.7|5099.16|5099.16|5099.16|5099.16|5098.7|5098.7|0
1623067440000|2021-06-07 12:04:00|5099.44|5099.44|5099.16|5099.16|5100.02|5100.02|5099.16|5099.16|0
1623067450000|2021-06-07 12:04:10|5098.87|5098.87|5098.27|5098.27|5098.87|5098.87|5098.27|5098.27|0
1623067460000|2021-06-07 12:04:20|5098.03|5098.03|5098.25|5098.25|5098.25|5098.25|5098.03|5098.03|0
1623067490000|2021-06-07 12:04:50|5098.54|5098.54|5098.82|5098.82|5098.82|5098.82|5098.54|5098.54|0
1623067520000|2021-06-07 12:05:20|5098.84|5098.84|5098.55|5098.55|5098.84|5098.84|5098.55|5098.55|0
1623067540000|2021-06-07 12:05:40|5098.84|5098.84|5098.84|5098.84|5098.84|5098.84|5098.84|5098.84|0
1623067570000|2021-06-07 12:06:10|5099.13|5099.13|5099.13|5099.13|5099.13|5099.13|5099.13|5099.13|0
1623067580000|2021-06-07 12:06:20|5099.11|5099.11|5099.15|5099.15|5099.15|5099.15|5099.11|5099.11|0
1623067590000|2021-06-07 12:06:30|5099.12|5099.12|5099.12|5099.12|5099.12|5099.12|5099.12|5099.12|0
1623067660000|2021-06-07 12:07:40|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|5098.9|0
1623067680000|2021-06-07 12:08:00|5098.85|5098.85|5099.37|5099.37|5099.37|5099.37|5098.85|5098.85|0
1623067690000|2021-06-07 12:08:10|5099.61|5099.61|5099.85|5099.85|5099.85|5099.85|5099.61|5099.61|0
1623067700000|2021-06-07 12:08:20|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|5101.01|0
1623067710000|2021-06-07 12:08:30|5100.77|5100.77|5100.53|5100.53|5100.77|5100.77|5100.53|5100.53|0
1623067720000|2021-06-07 12:08:40|5100.24|5100.24|5100.26|5100.26|5100.26|5100.26|5100.24|5100.24|0
1623067740000|2021-06-07 12:09:00|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|5100.55|0
1623067750000|2021-06-07 12:09:10|5100.83|5100.83|5100.83|5100.83|5100.83|5100.83|5100.83|5100.83|0
1623067760000|2021-06-07 12:09:20|5100.85|5100.85|5101.09|5101.09|5101.09|5101.09|5100.85|5100.85|0
1623067770000|2021-06-07 12:09:30|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|5101.67|0
1623067810000|2021-06-07 12:10:10|5101.88|5101.88|5101.43|5101.43|5101.88|5101.88|5101.43|5101.43|0
1623067820000|2021-06-07 12:10:20|5101.72|5101.72|5101.5|5101.5|5101.72|5101.72|5101.5|5101.5|0
1623067840000|2021-06-07 12:10:40|5101.26|5101.26|5099.89|5099.89|5101.26|5101.26|5099.89|5099.89|0
1623067850000|2021-06-07 12:10:50|5099.41|5099.41|5099.7|5099.7|5099.7|5099.7|5099.41|5099.41|0
1623067870000|2021-06-07 12:11:10|5100.28|5100.28|5100.28|5100.28|5100.28|5100.28|5100.28|5100.28|0
1623067890000|2021-06-07 12:11:30|5100.26|5100.26|5100.26|5100.26|5100.26|5100.26|5100.26|5100.26|0
1623067910000|2021-06-07 12:11:50|5099.79|5099.79|5098.92|5098.92|5099.79|5099.79|5098.92|5098.92|0
1623067940000|2021-06-07 12:12:20|5098.63|5098.63|5099.3|5099.3|5099.3|5099.3|5098.63|5098.63|0
1623067960000|2021-06-07 12:12:40|5099.34|5099.34|5099.34|5099.34|5099.34|5099.34|5099.34|5099.34|0
1623067970000|2021-06-07 12:12:50|5099.92|5099.92|5100.88|5100.88|5100.88|5100.88|5099.92|5099.92|0
1623067980000|2021-06-07 12:13:00|5101.31|5101.31|5101.31|5101.31|5101.31|5101.31|5101.31|5101.31|0
1623067990000|2021-06-07 12:13:10|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|5100.88|0
1623068000000|2021-06-07 12:13:20|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|5101.36|0
1623068030000|2021-06-07 12:13:50|5101.65|5101.65|5101.65|5101.65|5101.65|5101.65|5101.65|5101.65|0
1623068040000|2021-06-07 12:14:00|5101.17|5101.17|5101.84|5101.84|5101.84|5101.84|5101.17|5101.17|0
1623068090000|2021-06-07 12:14:50|5101.55|5101.55|5101.26|5101.26|5101.55|5101.55|5101.26|5101.26|0
1623068100000|2021-06-07 12:15:00|5101.96|5101.96|5103.26|5103.26|5103.26|5103.26|5101.96|5101.96|0
1623068110000|2021-06-07 12:15:10|5103.74|5103.74|5104|5104|5104.24|5104.24|5103.74|5103.74|0
1623068120000|2021-06-07 12:15:20|5104.04|5104.04|5104.04|5104.04|5104.04|5104.04|5104.04|5104.04|0
1623068130000|2021-06-07 12:15:30|5104|5104|5104|5104|5104|5104|5104|5104|0
1623068160000|2021-06-07 12:16:00|5103.72|5103.72|5103.41|5103.41|5103.72|5103.72|5103.41|5103.41|0
1623068170000|2021-06-07 12:16:10|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|5103.62|0
1623068200000|2021-06-07 12:16:40|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|0
1623068210000|2021-06-07 12:16:50|5102.95|5102.95|5102.95|5102.95|5102.95|5102.95|5102.95|5102.95|0
1623068220000|2021-06-07 12:17:00|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|5103.38|0
1623068230000|2021-06-07 12:17:10|5103.6|5103.6|5103.6|5103.6|5103.6|5103.6|5103.6|5103.6|0
1623068250000|2021-06-07 12:17:30|5103.64|5103.64|5104.51|5104.51|5104.51|5104.51|5103.64|5103.64|0
1623068280000|2021-06-07 12:18:00|5104.29|5104.29|5105.25|5105.25|5105.25|5105.25|5104.29|5104.29|0
1623068290000|2021-06-07 12:18:10|5104.96|5104.96|5105.54|5105.54|5105.54|5105.54|5104.96|5104.96|0
1623068300000|2021-06-07 12:18:20|5104.43|5104.43|5104.14|5104.14|5104.43|5104.43|5104.14|5104.14|0
1623068310000|2021-06-07 12:18:30|5103.9|5103.9|5103.9|5103.9|5103.9|5103.9|5103.9|5103.9|0
1623068320000|2021-06-07 12:18:40|5103.11|5103.11|5102.43|5102.43|5103.11|5103.11|5102.43|5102.43|0
1623068330000|2021-06-07 12:18:50|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|5102.65|0
1623068340000|2021-06-07 12:19:00|5102.36|5102.36|5103.05|5103.05|5103.05|5103.05|5102.36|5102.36|0
1623068360000|2021-06-07 12:19:20|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|5102.84|0
1623068380000|2021-06-07 12:19:40|5103.42|5103.42|5103.42|5103.42|5103.42|5103.42|5103.42|5103.42|0
1623068400000|2021-06-07 12:20:00|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|0
1623068410000|2021-06-07 12:20:10|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|0
1623068420000|2021-06-07 12:20:20|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|0
1623068470000|2021-06-07 12:21:10|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|5103.71|0
1623068510000|2021-06-07 12:21:50|5103.42|5103.42|5103.42|5103.42|5103.42|5103.42|5103.42|5103.42|0
1623068520000|2021-06-07 12:22:00|5104.06|5104.06|5104.06|5104.06|5104.06|5104.06|5104.06|5104.06|0
1623068550000|2021-06-07 12:22:30|5103.49|5103.49|5103.13|5103.13|5103.49|5103.49|5102.84|5102.84|0
1623068570000|2021-06-07 12:22:50|5103.1|5103.1|5103.1|5103.1|5103.1|5103.1|5103.1|5103.1|0
1623068600000|2021-06-07 12:23:20|5103.07|5103.07|5103.07|5103.07|5103.07|5103.07|5103.07|5103.07|0
1623068620000|2021-06-07 12:23:40|5102.32|5102.32|5102.08|5102.08|5102.32|5102.32|5102.08|5102.08|0
1623068640000|2021-06-07 12:24:00|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|5102.3|0
1623068650000|2021-06-07 12:24:10|5102.26|5102.26|5102.3|5102.3|5102.3|5102.3|5102.26|5102.26|0
1623068660000|2021-06-07 12:24:20|5102.32|5102.32|5102.32|5102.32|5102.32|5102.32|5102.32|5102.32|0
1623068670000|2021-06-07 12:24:30|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|0
1623068690000|2021-06-07 12:24:50|5100.85|5100.85|5100.26|5100.26|5100.85|5100.85|5100.26|5100.26|0
1623068700000|2021-06-07 12:25:00|5099.61|5099.61|5100.19|5100.19|5100.19|5100.19|5099.61|5099.61|0
1623068710000|2021-06-07 12:25:10|5100.47|5100.47|5100.2|5100.2|5100.49|5100.49|5100.2|5100.2|0
1623068720000|2021-06-07 12:25:20|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|5100.22|0
1623068730000|2021-06-07 12:25:30|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|5100.25|0
1623068740000|2021-06-07 12:25:40|5100.68|5100.68|5100.89|5100.89|5100.89|5100.89|5100.68|5100.68|0
1623068750000|2021-06-07 12:25:50|5100.68|5100.68|5100.46|5100.46|5100.68|5100.68|5100.46|5100.46|0
1623068760000|2021-06-07 12:26:00|5100.7|5100.7|5100.7|5100.7|5100.7|5100.7|5100.7|5100.7|0
1623068780000|2021-06-07 12:26:20|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|5100.46|0
1623068790000|2021-06-07 12:26:30|5099.88|5099.88|5099.67|5099.67|5099.88|5099.88|5099.67|5099.67|0
1623068820000|2021-06-07 12:27:00|5100.25|5100.25|5100.26|5100.26|5100.26|5100.26|5100.25|5100.25|0
1623068830000|2021-06-07 12:27:10|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|5100.3|0
1623068870000|2021-06-07 12:27:50|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|5100.09|0
1623068910000|2021-06-07 12:28:30|5099.51|5099.51|5099.51|5099.51|5099.51|5099.51|5099.51|5099.51|0
1623068920000|2021-06-07 12:28:40|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|0
1623068940000|2021-06-07 12:29:00|5098.55|5098.55|5098.55|5098.55|5098.55|5098.55|5098.55|5098.55|0
1623068950000|2021-06-07 12:29:10|5097.98|5097.98|5097.69|5097.69|5097.98|5097.98|5097.69|5097.69|0
1623068970000|2021-06-07 12:29:30|5097.4|5097.4|5096.92|5096.92|5097.4|5097.4|5096.92|5096.92|0
1623068980000|2021-06-07 12:29:40|5096.27|5096.27|5096.27|5096.27|5096.27|5096.27|5096.27|5096.27|0
1623069000000|2021-06-07 12:30:00|5095.69|5095.69|5097.14|5097.14|5097.14|5097.14|5095.69|5095.69|0
1623069010000|2021-06-07 12:30:10|5097.35|5097.35|5098.12|5098.12|5098.12|5098.12|5097.35|5097.35|0
1623069020000|2021-06-07 12:30:20|5098.08|5098.08|5098.09|5098.09|5098.09|5098.09|5098.08|5098.08|0
1623069050000|2021-06-07 12:30:50|5098.33|5098.33|5098.09|5098.09|5098.33|5098.33|5098.09|5098.09|0
1623069060000|2021-06-07 12:31:00|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|5098.33|0
1623069070000|2021-06-07 12:31:10|5098.37|5098.37|5099.9|5099.9|5099.9|5099.9|5098.37|5098.37|0
1623069090000|2021-06-07 12:31:30|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|0
1623069110000|2021-06-07 12:31:50|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|5099.83|0
1623069130000|2021-06-07 12:32:10|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|5099.82|0
1623069190000|2021-06-07 12:33:10|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|5100.73|0
1623069210000|2021-06-07 12:33:30|5100.51|5100.51|5100.51|5100.51|5100.51|5100.51|5100.51|5100.51|0
1623069230000|2021-06-07 12:33:50|5100.99|5100.99|5100.99|5100.99|5101.21|5101.21|5100.99|5100.99|0
1623069240000|2021-06-07 12:34:00|5101.57|5101.57|5101.33|5101.33|5101.57|5101.57|5101.33|5101.33|0
1623069270000|2021-06-07 12:34:30|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|0
1623069300000|2021-06-07 12:35:00|5102.34|5102.34|5102.34|5102.34|5102.34|5102.34|5102.34|5102.34|0
1623069320000|2021-06-07 12:35:20|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|0
1623069340000|2021-06-07 12:35:40|5103.07|5103.07|5103.65|5103.65|5103.65|5103.65|5103.07|5103.07|0
1623069350000|2021-06-07 12:35:50|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|5103.94|0
1623069360000|2021-06-07 12:36:00|5104.59|5104.59|5104.59|5104.59|5104.59|5104.59|5104.59|5104.59|0
1623069370000|2021-06-07 12:36:10|5104.53|5104.53|5104.53|5104.53|5104.53|5104.53|5104.53|5104.53|0
1623069380000|2021-06-07 12:36:20|5104.77|5104.77|5104.77|5104.77|5104.77|5104.77|5104.77|5104.77|0
1623069430000|2021-06-07 12:37:10|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|5105.48|0
1623069460000|2021-06-07 12:37:40|5105.19|5105.19|5105.19|5105.19|5105.19|5105.19|5105.19|5105.19|0
1623069470000|2021-06-07 12:37:50|5105.67|5105.67|5105.15|5105.15|5106.15|5106.15|5105.15|5105.15|0
1623069480000|2021-06-07 12:38:00|5104.91|5104.91|5106.46|5106.46|5106.46|5106.46|5104.91|5104.91|0
1623069490000|2021-06-07 12:38:10|5106.68|5106.68|5105.96|5105.96|5106.68|5106.68|5105.96|5105.96|0
1623069500000|2021-06-07 12:38:20|5105.94|5105.94|5105.94|5105.94|5105.94|5105.94|5105.94|5105.94|0
1623069520000|2021-06-07 12:38:40|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|5106.16|0
1623069560000|2021-06-07 12:39:20|5105.92|5105.92|5105.92|5105.92|5105.92|5105.92|5105.92|5105.92|0
1623069570000|2021-06-07 12:39:30|5106.21|5106.21|5106.21|5106.21|5106.21|5106.21|5106.21|5106.21|0
1623069600000|2021-06-07 12:40:00|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|5106.45|0
1623069620000|2021-06-07 12:40:20|5106.21|5106.21|5105.99|5105.99|5106.21|5106.21|5105.99|5105.99|0
1623069680000|2021-06-07 12:41:20|5105.92|5105.92|5105.17|5105.17|5105.92|5105.92|5105.17|5105.17|0
1623069690000|2021-06-07 12:41:30|5105.16|5105.16|5105.16|5105.16|5105.16|5105.16|5105.16|5105.16|0
1623069700000|2021-06-07 12:41:40|5104.58|5104.58|5104.6|5104.6|5104.6|5104.6|5104.58|5104.58|0
1623069710000|2021-06-07 12:41:50|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|5104.58|0
1623069730000|2021-06-07 12:42:10|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|0
1623069740000|2021-06-07 12:42:20|5104.73|5104.73|5104.73|5104.73|5104.73|5104.73|5104.73|5104.73|0
1623069770000|2021-06-07 12:42:50|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|0
1623069820000|2021-06-07 12:43:40|5104.42|5104.42|5105|5105|5105|5105|5104.42|5104.42|0
1623069840000|2021-06-07 12:44:00|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|5104.71|0
1623069850000|2021-06-07 12:44:10|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|5104.42|0
1623069860000|2021-06-07 12:44:20|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|5104.64|0
1623069880000|2021-06-07 12:44:40|5104.93|5104.93|5104.93|5104.93|5104.93|5104.93|5104.93|5104.93|0
1623069900000|2021-06-07 12:45:00|5105.36|5105.36|5105.36|5105.36|5105.36|5105.36|5105.36|5105.36|0
1623069920000|2021-06-07 12:45:20|5104.93|5104.93|5104.94|5104.94|5104.94|5104.94|5104.93|5104.93|0
1623069930000|2021-06-07 12:45:30|5104.65|5104.65|5103.92|5103.92|5104.65|5104.65|5103.92|5103.92|0
1623069940000|2021-06-07 12:45:40|5103.63|5103.63|5103.63|5103.63|5103.63|5103.63|5103.63|5103.63|0
1623069950000|2021-06-07 12:45:50|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|5103.67|0
1623069960000|2021-06-07 12:46:00|5103.69|5103.69|5103.49|5103.49|5103.71|5103.71|5103.49|5103.49|0
1623069970000|2021-06-07 12:46:10|5104.07|5104.07|5103.49|5103.49|5104.07|5104.07|5103.49|5103.49|0
1623069980000|2021-06-07 12:46:20|5103.51|5103.51|5103.55|5103.55|5103.55|5103.55|5103.51|5103.51|0
1623070000000|2021-06-07 12:46:40|5103.59|5103.59|5103.57|5103.57|5103.59|5103.59|5103.57|5103.57|0
1623070020000|2021-06-07 12:47:00|5103.86|5103.86|5103.86|5103.86|5103.86|5103.86|5103.86|5103.86|0
1623070040000|2021-06-07 12:47:20|5103.57|5103.57|5104.15|5104.15|5104.15|5104.15|5103.57|5103.57|0
1623070050000|2021-06-07 12:47:30|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|0
1623070060000|2021-06-07 12:47:40|5103.09|5103.09|5103.09|5103.09|5103.09|5103.09|5102.51|5102.51|0
1623070070000|2021-06-07 12:47:50|5102.51|5102.51|5102.51|5102.51|5102.51|5102.51|5102.51|5102.51|0
1623070080000|2021-06-07 12:48:00|5102.8|5102.8|5102.74|5102.74|5102.8|5102.8|5102.74|5102.74|0
1623070090000|2021-06-07 12:48:10|5102.45|5102.45|5102.02|5102.02|5102.45|5102.45|5102.02|5102.02|0
1623070100000|2021-06-07 12:48:20|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|5101.54|0
1623070110000|2021-06-07 12:48:30|5101.78|5101.78|5101.47|5101.47|5101.78|5101.78|5101.47|5101.47|0
1623070120000|2021-06-07 12:48:40|5101.18|5101.18|5101.18|5101.18|5101.18|5101.18|5101.18|5101.18|0
1623070140000|2021-06-07 12:49:00|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|5100.6|0
1623070160000|2021-06-07 12:49:20|5100.89|5100.89|5100.89|5100.89|5100.89|5100.89|5100.89|5100.89|0
1623070170000|2021-06-07 12:49:30|5100.93|5100.93|5101.22|5101.22|5101.22|5101.22|5100.93|5100.93|0
1623070180000|2021-06-07 12:49:40|5101.24|5101.24|5101.82|5101.82|5101.82|5101.82|5101.24|5101.24|0
1623070190000|2021-06-07 12:49:50|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|5102.11|0
1623070210000|2021-06-07 12:50:10|5102.39|5102.39|5102.39|5102.39|5102.39|5102.39|5102.39|5102.39|0
1623070220000|2021-06-07 12:50:20|5102.68|5102.68|5100.36|5100.36|5102.68|5102.68|5100.36|5100.36|0
1623070230000|2021-06-07 12:50:30|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|5100.34|0
1623070240000|2021-06-07 12:50:40|5100.37|5100.37|5099.75|5099.75|5100.37|5100.37|5099.73|5099.73|0
1623070280000|2021-06-07 12:51:20|5099.98|5099.98|5100.27|5100.27|5100.71|5100.71|5099.98|5099.98|0
1623070290000|2021-06-07 12:51:30|5100.06|5100.06|5100.06|5100.06|5100.06|5100.06|5100.06|5100.06|0
1623070300000|2021-06-07 12:51:40|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|5099.63|0
1623070310000|2021-06-07 12:51:50|5100.06|5100.06|5100.06|5100.06|5100.06|5100.06|5100.06|5100.06|0
1623070320000|2021-06-07 12:52:00|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|0
1623070340000|2021-06-07 12:52:20|5099.16|5099.16|5100.09|5100.09|5100.09|5100.09|5099.16|5099.16|0
1623070350000|2021-06-07 12:52:30|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|5100.31|0
1623070360000|2021-06-07 12:52:40|5100.76|5100.76|5100.82|5100.82|5100.82|5100.82|5100.76|5100.76|0
1623070370000|2021-06-07 12:52:50|5100.84|5100.84|5100.82|5100.82|5100.84|5100.84|5100.82|5100.82|0
1623070380000|2021-06-07 12:53:00|5100.8|5100.8|5101.04|5101.04|5101.04|5101.04|5100.8|5100.8|0
1623070390000|2021-06-07 12:53:10|5101.06|5101.06|5101|5101|5101.06|5101.06|5101|5101|0
1623070420000|2021-06-07 12:53:40|5100.99|5100.99|5101.47|5101.47|5101.47|5101.47|5100.99|5100.99|0
1623070460000|2021-06-07 12:54:20|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1623070470000|2021-06-07 12:54:30|5101.44|5101.44|5100.87|5100.87|5101.44|5101.44|5100.87|5100.87|0
1623070480000|2021-06-07 12:54:40|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|5100.65|0
1623070490000|2021-06-07 12:54:50|5100.87|5100.87|5100.87|5100.87|5100.87|5100.87|5100.87|5100.87|0
1623070500000|2021-06-07 12:55:00|5101.73|5101.73|5101.95|5101.95|5101.95|5101.95|5101.73|5101.73|0
1623070510000|2021-06-07 12:55:10|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|5102.24|0
1623070520000|2021-06-07 12:55:20|5102.45|5102.45|5102.69|5102.69|5102.69|5102.69|5102.45|5102.45|0
1623070530000|2021-06-07 12:55:30|5102.93|5102.93|5102.91|5102.91|5102.93|5102.93|5102.91|5102.91|0
1623070540000|2021-06-07 12:55:40|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|5103.13|0
1623070570000|2021-06-07 12:56:10|5103.56|5103.56|5103.56|5103.56|5103.56|5103.56|5103.56|5103.56|0
1623070600000|2021-06-07 12:56:40|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|0
1623070620000|2021-06-07 12:57:00|5103.62|5103.62|5103.57|5103.57|5103.62|5103.62|5103.33|5103.33|0
1623070640000|2021-06-07 12:57:20|5103.07|5103.07|5103.03|5103.03|5103.07|5103.07|5103.02|5103.02|0
1623070650000|2021-06-07 12:57:30|5103.02|5103.02|5102.59|5102.59|5103.02|5103.02|5102.59|5102.59|0
1623070660000|2021-06-07 12:57:40|5102.35|5102.35|5102.35|5102.35|5102.35|5102.35|5102.35|5102.35|0
1623070670000|2021-06-07 12:57:50|5102.56|5102.56|5103.02|5103.02|5103.02|5103.02|5102.56|5102.56|0
1623070680000|2021-06-07 12:58:00|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|5103.26|0
1623070710000|2021-06-07 12:58:30|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1623070730000|2021-06-07 12:58:50|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|5103.23|0
1623070740000|2021-06-07 12:59:00|5103.01|5103.01|5103.23|5103.23|5103.23|5103.23|5103.01|5103.01|0
1623070750000|2021-06-07 12:59:10|5103.47|5103.47|5103.47|5103.47|5103.47|5103.47|5103.47|5103.47|0
1623070760000|2021-06-07 12:59:20|5103.68|5103.68|5104.14|5104.14|5104.14|5104.14|5103.68|5103.68|0
1623070800000|2021-06-07 13:00:00|5105.01|5105.01|5106.57|5106.57|5106.86|5106.86|5105.01|5105.01|0
1623070810000|2021-06-07 13:00:10|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|5106.79|0
1623070820000|2021-06-07 13:00:20|5106.57|5106.57|5106.57|5106.57|5106.57|5106.57|5106.57|5106.57|0
1623070830000|2021-06-07 13:00:30|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|5105.99|0
1623070840000|2021-06-07 13:00:40|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|5105.78|0
1623070860000|2021-06-07 13:01:00|5106.07|5106.07|5105.83|5105.83|5106.07|5106.07|5105.83|5105.83|0
1623070880000|2021-06-07 13:01:20|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|5105.59|0
1623070890000|2021-06-07 13:01:30|5105.6|5105.6|5104.88|5104.88|5105.6|5105.6|5104.88|5104.88|0
1623070900000|2021-06-07 13:01:40|5104.16|5104.16|5104.19|5104.19|5104.19|5104.19|5104.16|5104.16|0
1623070920000|2021-06-07 13:02:00|5104.4|5104.4|5105.46|5105.46|5105.46|5105.46|5104.4|5104.4|0
1623070950000|2021-06-07 13:02:30|5106.04|5106.04|5107.91|5107.91|5107.91|5107.91|5106.04|5106.04|0
1623070980000|2021-06-07 13:03:00|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|5107.67|0
1623071030000|2021-06-07 13:03:50|5107.65|5107.65|5107.63|5107.63|5107.65|5107.65|5107.63|5107.63|0
1623071040000|2021-06-07 13:04:00|5107.92|5107.92|5107.34|5107.34|5107.92|5107.92|5107.34|5107.34|0
1623071050000|2021-06-07 13:04:10|5107.56|5107.56|5107.56|5107.56|5107.56|5107.56|5107.56|5107.56|0
1623071060000|2021-06-07 13:04:20|5108.03|5108.03|5109.28|5109.28|5109.28|5109.28|5108.03|5108.03|0
1623071070000|2021-06-07 13:04:30|5108.99|5108.99|5108.56|5108.56|5108.99|5108.99|5108.56|5108.56|0
1623071100000|2021-06-07 13:05:00|5109.14|5109.14|5108.88|5108.88|5109.17|5109.17|5108.88|5108.88|0
1623071120000|2021-06-07 13:05:20|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|5108.91|0
1623071140000|2021-06-07 13:05:40|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|5108.68|0
1623071150000|2021-06-07 13:05:50|5108.96|5108.96|5108.91|5108.91|5108.96|5108.96|5108.68|5108.68|0
1623071170000|2021-06-07 13:06:10|5109.2|5109.2|5109.2|5109.2|5109.2|5109.2|5109.2|5109.2|0
1623071180000|2021-06-07 13:06:20|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|5108.96|0
1623071210000|2021-06-07 13:06:50|5108.68|5108.68|5107.57|5107.57|5108.68|5108.68|5107.57|5107.57|0
1623071230000|2021-06-07 13:07:10|5107.35|5107.35|5107.32|5107.32|5107.35|5107.35|5107.32|5107.32|0
1623071240000|2021-06-07 13:07:20|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|5106.63|0
1623071250000|2021-06-07 13:07:30|5106.41|5106.41|5106.25|5106.25|5106.41|5106.41|5106.2|5106.2|0
1623071270000|2021-06-07 13:07:50|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|5106.54|0
1623071280000|2021-06-07 13:08:00|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|5106.25|0
1623071300000|2021-06-07 13:08:20|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|5106.28|0
1623071320000|2021-06-07 13:08:40|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|5106.26|0
1623071340000|2021-06-07 13:09:00|5106.5|5106.5|5106.79|5106.79|5106.79|5106.79|5106.5|5106.5|0
1623071350000|2021-06-07 13:09:10|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|5106.5|0
1623071370000|2021-06-07 13:09:30|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|5106.46|0
1623071400000|2021-06-07 13:10:00|5105.41|5105.41|5105.7|5105.7|5105.7|5105.7|5105.41|5105.41|0
1623071410000|2021-06-07 13:10:10|5105.62|5105.62|5105.65|5105.65|5105.65|5105.65|5105.41|5105.41|0
1623071420000|2021-06-07 13:10:20|5105.41|5105.41|5105.7|5105.7|5105.7|5105.7|5105.41|5105.41|0
1623071430000|2021-06-07 13:10:30|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|5105.46|0
1623071440000|2021-06-07 13:10:40|5104.71|5104.71|5104.48|5104.48|5104.71|5104.71|5104.48|5104.48|0
1623071450000|2021-06-07 13:10:50|5103.95|5103.95|5103.92|5103.92|5103.95|5103.95|5103.92|5103.92|0
1623071460000|2021-06-07 13:11:00|5103.17|5103.17|5103.1|5103.1|5103.17|5103.17|5102.88|5102.88|0
1623071500000|2021-06-07 13:11:40|5103.7|5103.7|5103.15|5103.15|5103.7|5103.7|5103.15|5103.15|0
1623071530000|2021-06-07 13:12:10|5102.91|5102.91|5102.91|5102.91|5102.91|5102.91|5102.91|5102.91|0
1623071540000|2021-06-07 13:12:20|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|5103.15|0
1623071600000|2021-06-07 13:13:20|5102.7|5102.7|5101.74|5101.74|5102.7|5102.7|5101.74|5101.74|0
1623071610000|2021-06-07 13:13:30|5101.52|5101.52|5101.52|5101.52|5101.52|5101.52|5101.52|5101.52|0
1623071620000|2021-06-07 13:13:40|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|5101.23|0
1623071640000|2021-06-07 13:14:00|5101.52|5101.52|5101.74|5101.74|5101.74|5101.74|5101.52|5101.52|0
1623071650000|2021-06-07 13:14:10|5101.98|5101.98|5102.51|5102.51|5102.51|5102.51|5101.98|5101.98|0
1623071660000|2021-06-07 13:14:20|5102.79|5102.79|5103.23|5103.23|5103.23|5103.23|5102.79|5102.79|0
1623071670000|2021-06-07 13:14:30|5102.94|5102.94|5102.41|5102.41|5102.94|5102.94|5102.41|5102.41|0
1623071690000|2021-06-07 13:14:50|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|5101.76|0
1623071700000|2021-06-07 13:15:00|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|5102.58|0
1623071710000|2021-06-07 13:15:10|5103.47|5103.47|5103.47|5103.47|5103.47|5103.47|5103.47|5103.47|0
1623071720000|2021-06-07 13:15:20|5103.18|5103.18|5103.22|5103.22|5103.22|5103.22|5103.18|5103.18|0
1623071740000|2021-06-07 13:15:40|5103.79|5103.79|5104.49|5104.49|5104.49|5104.49|5103.79|5103.79|0
1623071750000|2021-06-07 13:15:50|5103.58|5103.58|5103.58|5103.58|5103.58|5103.58|5103.58|5103.58|0
1623071760000|2021-06-07 13:16:00|5103.79|5103.79|5104.08|5104.08|5104.08|5104.08|5103.79|5103.79|0
1623071800000|2021-06-07 13:16:40|5104.1|5104.1|5104.1|5104.1|5104.1|5104.1|5104.1|5104.1|0
1623071810000|2021-06-07 13:16:50|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|5103.81|0
1623071820000|2021-06-07 13:17:00|5103.8|5103.8|5104.09|5104.09|5104.09|5104.09|5103.8|5103.8|0
1623071850000|2021-06-07 13:17:30|5104.05|5104.05|5104.03|5104.03|5104.05|5104.05|5104.03|5104.03|0
1623071890000|2021-06-07 13:18:10|5103.74|5103.74|5103|5103|5103.74|5103.74|5103|5103|0
1623071910000|2021-06-07 13:18:30|5103.29|5103.29|5103.29|5103.29|5103.29|5103.29|5103.29|5103.29|0
1623071920000|2021-06-07 13:18:40|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|5103.24|0
1623071940000|2021-06-07 13:19:00|5103.7|5103.7|5103.74|5103.74|5103.74|5103.74|5103.7|5103.7|0
1623071960000|2021-06-07 13:19:20|5103.95|5103.95|5103.72|5103.72|5103.95|5103.95|5103.14|5103.14|0
1623071970000|2021-06-07 13:19:30|5104|5104|5103.72|5103.72|5104|5104|5103.72|5103.72|0
1623071980000|2021-06-07 13:19:40|5103.7|5103.7|5103.7|5103.7|5103.7|5103.7|5103.7|5103.7|0
1623071990000|2021-06-07 13:19:50|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|5103.69|0
1623072000000|2021-06-07 13:20:00|5103.98|5103.98|5103.69|5103.69|5103.98|5103.98|5103.69|5103.69|0
1623072010000|2021-06-07 13:20:10|5103.4|5103.4|5103.4|5103.4|5103.4|5103.4|5103.4|5103.4|0
1623072050000|2021-06-07 13:20:50|5103.44|5103.44|5103.44|5103.44|5103.44|5103.44|5103.44|5103.44|0
1623072060000|2021-06-07 13:21:00|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|5104.15|0
1623072070000|2021-06-07 13:21:10|5104.18|5104.18|5104.2|5104.2|5104.23|5104.23|5104.18|5104.18|0
1623072080000|2021-06-07 13:21:20|5104.42|5104.42|5105.28|5105.28|5105.28|5105.28|5104.42|5104.42|0
1623072090000|2021-06-07 13:21:30|5105.5|5105.5|5105.21|5105.21|5105.5|5105.5|5104.99|5104.99|0
1623072100000|2021-06-07 13:21:40|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|5105.45|0
1623072110000|2021-06-07 13:21:50|5105.51|5105.51|5106.64|5106.64|5106.64|5106.64|5105.51|5105.51|0
1623072120000|2021-06-07 13:22:00|5107.26|5107.26|5107.66|5107.66|5107.66|5107.66|5106.97|5106.97|0
1623072130000|2021-06-07 13:22:10|5107.18|5107.18|5107.17|5107.17|5107.18|5107.18|5107.17|5107.17|0
1623072140000|2021-06-07 13:22:20|5108.03|5108.03|5107.75|5107.75|5108.03|5108.03|5107.75|5107.75|0
1623072150000|2021-06-07 13:22:30|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|5107.73|0
1623072160000|2021-06-07 13:22:40|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|5107.44|0
1623072170000|2021-06-07 13:22:50|5107.42|5107.42|5107.42|5107.42|5107.42|5107.42|5107.42|5107.42|0
1623072180000|2021-06-07 13:23:00|5107.66|5107.66|5106.38|5106.38|5107.66|5107.66|5106.38|5106.38|0
1623072190000|2021-06-07 13:23:10|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|5106.4|0
1623072200000|2021-06-07 13:23:20|5106.44|5106.44|5106.22|5106.22|5106.44|5106.44|5106.22|5106.22|0
1623072210000|2021-06-07 13:23:30|5106.51|5106.51|5106.22|5106.22|5106.51|5106.51|5106.22|5106.22|0
1623072240000|2021-06-07 13:24:00|5106.51|5106.51|5106.27|5106.27|5106.51|5106.51|5106.27|5106.27|0
1623072270000|2021-06-07 13:24:30|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|5106.7|0
1623072280000|2021-06-07 13:24:40|5107.18|5107.18|5107.92|5107.92|5107.92|5107.92|5107.18|5107.18|0
1623072300000|2021-06-07 13:25:00|5107.47|5107.47|5107.47|5107.47|5107.47|5107.47|5107.47|5107.47|0
1623072360000|2021-06-07 13:26:00|5107.95|5107.95|5107.95|5107.95|5107.95|5107.95|5107.95|5107.95|0
1623072370000|2021-06-07 13:26:10|5107.89|5107.89|5107.87|5107.87|5107.89|5107.89|5107.87|5107.87|0
1623072380000|2021-06-07 13:26:20|5107.91|5107.91|5108.2|5108.2|5108.2|5108.2|5107.91|5107.91|0
1623072390000|2021-06-07 13:26:30|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|5108.23|0
1623072410000|2021-06-07 13:26:50|5108.52|5108.52|5108.84|5108.84|5108.84|5108.84|5108.52|5108.52|0
1623072440000|2021-06-07 13:27:20|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|5109.05|0
1623072450000|2021-06-07 13:27:30|5109.34|5109.34|5109.1|5109.1|5109.34|5109.34|5109.1|5109.1|0
1623072470000|2021-06-07 13:27:50|5108.81|5108.81|5108.77|5108.77|5108.81|5108.81|5108.77|5108.77|0
1623072480000|2021-06-07 13:28:00|5108.54|5108.54|5107.51|5107.51|5108.54|5108.54|5107.51|5107.51|0
1623072500000|2021-06-07 13:28:20|5107.47|5107.47|5107.47|5107.47|5107.47|5107.47|5107.47|5107.47|0
1623072510000|2021-06-07 13:28:30|5107.25|5107.25|5107.25|5107.25|5107.25|5107.25|5107.25|5107.25|0
1623072520000|2021-06-07 13:28:40|5107.04|5107.04|5107.04|5107.04|5107.04|5107.04|5107.04|5107.04|0
1623072550000|2021-06-07 13:29:10|5106.75|5106.75|5107.16|5107.16|5107.4|5107.4|5106.75|5106.75|0
1623072570000|2021-06-07 13:29:30|5107.45|5107.45|5106.92|5106.92|5107.45|5107.45|5106.92|5106.92|0
1623072580000|2021-06-07 13:29:40|5106.49|5106.49|5106.51|5106.51|5106.53|5106.53|5106.49|5106.49|0
1623072590000|2021-06-07 13:29:50|5106.49|5106.49|5103.03|5103.03|5106.49|5106.49|5103.03|5103.03|0
1623072600000|2021-06-07 13:30:00|5104.47|5104.47|5105.45|5105.45|5105.67|5105.67|5102.48|5102.48|0
1623072610000|2021-06-07 13:30:10|5105.02|5105.02|5107.48|5107.48|5109.16|5109.16|5104.25|5104.25|0
1623072620000|2021-06-07 13:30:20|5108.13|5108.13|5107.44|5107.44|5109.6|5109.6|5107.44|5107.44|0
1623072630000|2021-06-07 13:30:30|5107.68|5107.68|5112.35|5112.35|5112.35|5112.35|5107.68|5107.68|0
1623072640000|2021-06-07 13:30:40|5112.39|5112.39|5114.45|5114.45|5115.17|5115.17|5112.39|5112.39|0
1623072650000|2021-06-07 13:30:50|5113.13|5113.13|5110.33|5110.33|5113.33|5113.33|5110.33|5110.33|0
1623072660000|2021-06-07 13:31:00|5110.11|5110.11|5111.53|5111.53|5111.53|5111.53|5110.1|5110.1|0
1623072670000|2021-06-07 13:31:10|5110.36|5110.36|5115.4|5115.4|5115.4|5115.4|5109.86|5109.86|0
1623072680000|2021-06-07 13:31:20|5115.21|5115.21|5115.58|5115.58|5115.69|5115.69|5115.21|5115.21|0
1623072690000|2021-06-07 13:31:30|5115.79|5115.79|5118.55|5118.55|5118.55|5118.55|5115.79|5115.79|0
1623072700000|2021-06-07 13:31:40|5118.58|5118.58|5118.78|5118.78|5118.78|5118.78|5118.56|5118.56|0
1623072710000|2021-06-07 13:31:50|5118.35|5118.35|5119.28|5119.28|5119.55|5119.55|5118.35|5118.35|0
1623072720000|2021-06-07 13:32:00|5119.71|5119.71|5120.95|5120.95|5121.4|5121.4|5119.71|5119.71|0
1623072730000|2021-06-07 13:32:10|5120.66|5120.66|5117.56|5117.56|5120.66|5120.66|5117.56|5117.56|0
1623072740000|2021-06-07 13:32:20|5117.8|5117.8|5124.89|5124.89|5124.89|5124.89|5117.8|5117.8|0
1623072750000|2021-06-07 13:32:30|5124.6|5124.6|5120.32|5120.32|5124.6|5124.6|5120.32|5120.32|0
1623072760000|2021-06-07 13:32:40|5119.74|5119.74|5117.41|5117.41|5120.89|5120.89|5117.41|5117.41|0
1623072770000|2021-06-07 13:32:50|5117.2|5117.2|5117.72|5117.72|5117.72|5117.72|5117.2|5117.2|0
1623072780000|2021-06-07 13:33:00|5117.66|5117.66|5114.28|5114.28|5117.66|5117.66|5113.99|5113.99|0
1623072790000|2021-06-07 13:33:10|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|5114.57|0
1623072800000|2021-06-07 13:33:20|5115.04|5115.04|5115.04|5115.04|5115.04|5115.04|5115.04|5115.04|0
1623072810000|2021-06-07 13:33:30|5115.33|5115.33|5115.37|5115.37|5115.38|5115.38|5115.33|5115.33|0
1623072820000|2021-06-07 13:33:40|5115.58|5115.58|5115.58|5115.58|5115.58|5115.58|5115.58|5115.58|0
1623072830000|2021-06-07 13:33:50|5115.08|5115.08|5115.37|5115.37|5115.37|5115.37|5114.79|5114.79|0
1623072840000|2021-06-07 13:34:00|5113.69|5113.69|5108.23|5108.23|5113.7|5113.7|5106.93|5106.93|0
1623072850000|2021-06-07 13:34:10|5108.51|5108.51|5109.24|5109.24|5109.24|5109.24|5108.3|5108.3|0
1623072860000|2021-06-07 13:34:20|5109.52|5109.52|5110.78|5110.78|5112.16|5112.16|5109.52|5109.52|0
1623072870000|2021-06-07 13:34:30|5111.64|5111.64|5110.35|5110.35|5111.93|5111.93|5110.3|5110.3|0
1623072880000|2021-06-07 13:34:40|5110.64|5110.64|5106.92|5106.92|5110.64|5110.64|5106.92|5106.92|0
1623072890000|2021-06-07 13:34:50|5106.34|5106.34|5106.12|5106.12|5106.34|5106.34|5106.12|5106.12|0
1623072900000|2021-06-07 13:35:00|5105.31|5105.31|5099.84|5099.84|5105.31|5105.31|5099.84|5099.84|0
1623072910000|2021-06-07 13:35:10|5099.19|5099.19|5099.18|5099.18|5099.51|5099.51|5098.38|5098.38|0
1623072920000|2021-06-07 13:35:20|5099.1|5099.1|5098.89|5098.89|5099.1|5099.1|5098.02|5098.02|0
1623072930000|2021-06-07 13:35:30|5098.67|5098.67|5100.12|5100.12|5100.15|5100.15|5098.67|5098.67|0
1623072940000|2021-06-07 13:35:40|5101.85|5101.85|5102.16|5102.16|5103.7|5103.7|5101.57|5101.57|0
1623072950000|2021-06-07 13:35:50|5102.74|5102.74|5103.33|5103.33|5103.33|5103.33|5102.74|5102.74|0
1623072960000|2021-06-07 13:36:00|5102.83|5102.83|5100.03|5100.03|5102.83|5102.83|5100.03|5100.03|0
1623072970000|2021-06-07 13:36:10|5099.6|5099.6|5099.12|5099.12|5099.81|5099.81|5099.12|5099.12|0
1623072980000|2021-06-07 13:36:20|5097.82|5097.82|5094.07|5094.07|5097.82|5097.82|5092.61|5092.61|0
1623072990000|2021-06-07 13:36:30|5093.85|5093.85|5094.27|5094.27|5095.87|5095.87|5093.85|5093.85|0
1623073000000|2021-06-07 13:36:40|5094.51|5094.51|5093.49|5093.49|5094.96|5094.96|5093.44|5093.44|0
1623073010000|2021-06-07 13:36:50|5094.14|5094.14|5091.61|5091.61|5094.14|5094.14|5091.61|5091.61|0
1623073020000|2021-06-07 13:37:00|5091.39|5091.39|5090.65|5090.65|5091.39|5091.39|5090.29|5090.29|0
1623073030000|2021-06-07 13:37:10|5091.13|5091.13|5092.92|5092.92|5092.92|5092.92|5091.13|5091.13|0
1623073040000|2021-06-07 13:37:20|5093.14|5093.14|5092.81|5092.81|5093.14|5093.14|5092.25|5092.25|0
1623073050000|2021-06-07 13:37:30|5093.05|5093.05|5093.26|5093.26|5093.29|5093.29|5092.83|5092.83|0
1623073060000|2021-06-07 13:37:40|5093.28|5093.28|5093.99|5093.99|5093.99|5093.99|5093.28|5093.28|0
1623073070000|2021-06-07 13:37:50|5094.57|5094.57|5094.53|5094.53|5094.57|5094.57|5093.8|5093.8|0
1623073080000|2021-06-07 13:38:00|5094.31|5094.31|5094.74|5094.74|5094.96|5094.96|5094.31|5094.31|0
1623073090000|2021-06-07 13:38:10|5095.46|5095.46|5097.24|5097.24|5097.24|5097.24|5095.42|5095.42|0
1623073100000|2021-06-07 13:38:20|5098.83|5098.83|5102.55|5102.55|5102.55|5102.55|5098.83|5098.83|0
1623073110000|2021-06-07 13:38:30|5102.56|5102.56|5102.78|5102.78|5102.78|5102.78|5102.56|5102.56|0
1623073120000|2021-06-07 13:38:40|5102.35|5102.35|5102.11|5102.11|5102.35|5102.35|5101.9|5101.9|0
1623073130000|2021-06-07 13:38:50|5102.76|5102.76|5102.73|5102.73|5102.76|5102.76|5102.73|5102.73|0
1623073140000|2021-06-07 13:39:00|5104.79|5104.79|5106.37|5106.37|5107.09|5107.09|5104.79|5104.79|0
1623073150000|2021-06-07 13:39:10|5105.86|5105.86|5105.43|5105.43|5105.86|5105.86|5105.43|5105.43|0
1623073170000|2021-06-07 13:39:30|5105.96|5105.96|5109.2|5109.2|5109.2|5109.2|5105.96|5105.96|0
1623073180000|2021-06-07 13:39:40|5109.22|5109.22|5109.87|5109.87|5109.87|5109.87|5109.22|5109.22|0
1623073190000|2021-06-07 13:39:50|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|5110.16|0
1623073200000|2021-06-07 13:40:00|5110.14|5110.14|5112.86|5112.86|5112.86|5112.86|5110.14|5110.14|0
1623073210000|2021-06-07 13:40:10|5112.88|5112.88|5113.46|5113.46|5113.46|5113.46|5112.65|5112.65|0
1623073220000|2021-06-07 13:40:20|5113.49|5113.49|5113.49|5113.49|5113.49|5113.49|5113.49|5113.49|0
1623073230000|2021-06-07 13:40:30|5113.92|5113.92|5114.98|5114.98|5114.98|5114.98|5113.92|5113.92|0
1623073240000|2021-06-07 13:40:40|5114.55|5114.55|5114.08|5114.08|5114.55|5114.55|5114.08|5114.08|0
1623073250000|2021-06-07 13:40:50|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|5113.43|0
1623073260000|2021-06-07 13:41:00|5113.14|5113.14|5114.23|5114.23|5114.23|5114.23|5112.83|5112.83|0
1623073270000|2021-06-07 13:41:10|5115.38|5115.38|5115.96|5115.96|5115.96|5115.96|5115.38|5115.38|0
1623073280000|2021-06-07 13:41:20|5116.02|5116.02|5115.75|5115.75|5116.04|5116.04|5115.75|5115.75|0
1623073290000|2021-06-07 13:41:30|5116.61|5116.61|5114.83|5114.83|5116.61|5116.61|5114.83|5114.83|0
1623073300000|2021-06-07 13:41:40|5114.25|5114.25|5113.91|5113.91|5114.25|5114.25|5113.91|5113.91|0
1623073310000|2021-06-07 13:41:50|5112.61|5112.61|5108.2|5108.2|5112.61|5112.61|5108.2|5108.2|0
1623073320000|2021-06-07 13:42:00|5107.22|5107.22|5105.94|5105.94|5107.22|5107.22|5104.09|5104.09|0
1623073330000|2021-06-07 13:42:10|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|5105.65|0
1623073340000|2021-06-07 13:42:20|5106.13|5106.13|5106.09|5106.09|5106.13|5106.13|5105.85|5105.85|0
1623073350000|2021-06-07 13:42:30|5107.05|5107.05|5107.94|5107.94|5108.18|5108.18|5106.09|5106.09|0
1623073360000|2021-06-07 13:42:40|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|5108.95|0
1623073370000|2021-06-07 13:42:50|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|5108.99|0
1623073380000|2021-06-07 13:43:00|5109.21|5109.21|5109.21|5109.21|5109.78|5109.78|5109.21|5109.21|0
1623073390000|2021-06-07 13:43:10|5109.49|5109.49|5109.18|5109.18|5109.63|5109.63|5108.92|5108.92|0
1623073400000|2021-06-07 13:43:20|5108.89|5108.89|5109.32|5109.32|5109.32|5109.32|5108.89|5108.89|0
1623073410000|2021-06-07 13:43:30|5109.54|5109.54|5110.12|5110.12|5110.12|5110.12|5109.54|5109.54|0
1623073440000|2021-06-07 13:44:00|5110.69|5110.69|5110.69|5110.69|5110.69|5110.69|5110.69|5110.69|0
1623073460000|2021-06-07 13:44:20|5110.4|5110.4|5113.18|5113.18|5114.28|5114.28|5110.4|5110.4|0
1623073470000|2021-06-07 13:44:30|5112.89|5112.89|5111.87|5111.87|5113.18|5113.18|5111.87|5111.87|0
1623073480000|2021-06-07 13:44:40|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|5112.16|0
1623073490000|2021-06-07 13:44:50|5111.58|5111.58|5108.17|5108.17|5111.58|5111.58|5108.17|5108.17|0
1623073500000|2021-06-07 13:45:00|5108.46|5108.46|5108.7|5108.7|5109.28|5109.28|5108.46|5108.46|0
1623073520000|2021-06-07 13:45:20|5108.22|5108.22|5107.39|5107.39|5108.22|5108.22|5107.39|5107.39|0
1623073530000|2021-06-07 13:45:30|5107.15|5107.15|5106.67|5106.67|5107.39|5107.39|5106.67|5106.67|0
1623073540000|2021-06-07 13:45:40|5106.09|5106.09|5104.87|5104.87|5106.09|5106.09|5104.87|5104.87|0
1623073550000|2021-06-07 13:45:50|5103.92|5103.92|5102.89|5102.89|5103.92|5103.92|5102.58|5102.58|0
1623073560000|2021-06-07 13:46:00|5102.65|5102.65|5101.64|5101.64|5102.65|5102.65|5101.64|5101.64|0
1623073570000|2021-06-07 13:46:10|5101.93|5101.93|5102.17|5102.17|5102.17|5102.17|5101.93|5101.93|0
1623073580000|2021-06-07 13:46:20|5102.46|5102.46|5103.42|5103.42|5104.36|5104.36|5102.46|5102.46|0
1623073590000|2021-06-07 13:46:30|5103.71|5103.71|5103.71|5103.71|5104|5104|5103.71|5103.71|0
1623073600000|2021-06-07 13:46:40|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|5104.36|0
1623073610000|2021-06-07 13:46:50|5103.06|5103.06|5102.15|5102.15|5103.06|5103.06|5100.57|5100.57|0
1623073630000|2021-06-07 13:47:10|5102.44|5102.44|5102.15|5102.15|5102.73|5102.73|5102.15|5102.15|0
1623073640000|2021-06-07 13:47:20|5102.87|5102.87|5102.15|5102.15|5102.87|5102.87|5101.93|5101.93|0
1623073650000|2021-06-07 13:47:30|5102.44|5102.44|5101.91|5101.91|5102.44|5102.44|5101.91|5101.91|0
1623073660000|2021-06-07 13:47:40|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|5101.62|0
1623073670000|2021-06-07 13:47:50|5101.41|5101.41|5101.31|5101.31|5101.41|5101.41|5101.31|5101.31|0
1623073680000|2021-06-07 13:48:00|5101.55|5101.55|5101.9|5101.9|5101.9|5101.9|5101.26|5101.26|0
1623073700000|2021-06-07 13:48:20|5102.38|5102.38|5102.96|5102.96|5102.96|5102.96|5102.38|5102.38|0
1623073710000|2021-06-07 13:48:30|5102.48|5102.48|5102.05|5102.05|5102.48|5102.48|5102.05|5102.05|0
1623073720000|2021-06-07 13:48:40|5102.29|5102.29|5102.53|5102.53|5102.53|5102.53|5102.29|5102.29|0
1623073730000|2021-06-07 13:48:50|5102.82|5102.82|5102.79|5102.79|5102.82|5102.82|5102.79|5102.79|0
1623073750000|2021-06-07 13:49:10|5102.5|5102.5|5101.74|5101.74|5102.5|5102.5|5101.16|5101.16|0
1623073760000|2021-06-07 13:49:20|5102.32|5102.32|5103.87|5103.87|5103.87|5103.87|5102.32|5102.32|0
1623073770000|2021-06-07 13:49:30|5105.17|5105.17|5105.58|5105.58|5105.58|5105.58|5105.17|5105.17|0
1623073780000|2021-06-07 13:49:40|5104.93|5104.93|5104.42|5104.42|5104.93|5104.93|5104.42|5104.42|0
1623073790000|2021-06-07 13:49:50|5104.71|5104.71|5104.75|5104.75|5104.79|5104.79|5104.71|5104.71|0
1623073800000|2021-06-07 13:50:00|5104.27|5104.27|5103.4|5103.4|5104.27|5104.27|5103.4|5103.4|0
1623073820000|2021-06-07 13:50:20|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|5103.88|0
1623073840000|2021-06-07 13:50:40|5103.3|5103.3|5103.09|5103.09|5103.3|5103.3|5103.09|5103.09|0
1623073850000|2021-06-07 13:50:50|5102.37|5102.37|5101.05|5101.05|5102.37|5102.37|5101.05|5101.05|0
1623073860000|2021-06-07 13:51:00|5101.03|5101.03|5101.86|5101.86|5101.86|5101.86|5101|5101|0
1623073870000|2021-06-07 13:51:10|5102.3|5102.3|5101.62|5101.62|5102.3|5102.3|5101.62|5101.62|0
1623073880000|2021-06-07 13:51:20|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|5101.04|0
1623073890000|2021-06-07 13:51:30|5101|5101|5100.54|5100.54|5101|5101|5100.54|5100.54|0
1623073900000|2021-06-07 13:51:40|5099.35|5099.35|5097.46|5097.46|5099.35|5099.35|5097.24|5097.24|0
1623073910000|2021-06-07 13:51:50|5097.44|5097.44|5097.44|5097.44|5097.44|5097.44|5097.44|5097.44|0
1623073920000|2021-06-07 13:52:00|5097.2|5097.2|5096.1|5096.1|5097.2|5097.2|5096.1|5096.1|0
1623073930000|2021-06-07 13:52:10|5096.53|5096.53|5096.82|5096.82|5096.82|5096.82|5096.53|5096.53|0
1623073960000|2021-06-07 13:52:40|5097.11|5097.11|5097.32|5097.32|5097.32|5097.32|5097.11|5097.11|0
1623073970000|2021-06-07 13:52:50|5097.61|5097.61|5095.88|5095.88|5098.09|5098.09|5095.88|5095.88|0
1623073980000|2021-06-07 13:53:00|5095.87|5095.87|5095.87|5095.87|5096.09|5096.09|5095.87|5095.87|0
1623073990000|2021-06-07 13:53:10|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|5095.3|0
1623074000000|2021-06-07 13:53:20|5095.73|5095.73|5096.82|5096.82|5097.03|5097.03|5095.71|5095.71|0
1623074010000|2021-06-07 13:53:30|5096.84|5096.84|5097.99|5097.99|5098.78|5098.78|5096.84|5096.84|0
1623074020000|2021-06-07 13:53:40|5097.96|5097.96|5097.24|5097.24|5097.96|5097.96|5097.24|5097.24|0
1623074030000|2021-06-07 13:53:50|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|5097.22|0
1623074040000|2021-06-07 13:54:00|5097.8|5097.8|5098.74|5098.74|5098.74|5098.74|5097.8|5097.8|0
1623074050000|2021-06-07 13:54:10|5098.77|5098.77|5098.78|5098.78|5098.78|5098.78|5098.77|5098.77|0
1623074060000|2021-06-07 13:54:20|5097.7|5097.7|5098.16|5098.16|5098.16|5098.16|5097.7|5097.7|0
1623074070000|2021-06-07 13:54:30|5097.68|5097.68|5097.68|5097.68|5097.68|5097.68|5097.68|5097.68|0
1623074090000|2021-06-07 13:54:50|5098.26|5098.26|5098.98|5098.98|5098.98|5098.98|5098.26|5098.26|0
1623074100000|2021-06-07 13:55:00|5098.99|5098.99|5099.89|5099.89|5099.89|5099.89|5098.99|5098.99|0
1623074110000|2021-06-07 13:55:10|5101.84|5101.84|5103.51|5103.51|5103.51|5103.51|5101.84|5101.84|0
1623074120000|2021-06-07 13:55:20|5104.85|5104.85|5103.99|5103.99|5104.85|5104.85|5103.99|5103.99|0
1623074140000|2021-06-07 13:55:40|5103.27|5103.27|5103.51|5103.51|5103.51|5103.51|5103.27|5103.27|0
1623074150000|2021-06-07 13:55:50|5103.79|5103.79|5104.53|5104.53|5104.53|5104.53|5103.79|5103.79|0
1623074160000|2021-06-07 13:56:00|5105.01|5105.01|5106.95|5106.95|5107.19|5107.19|5105.01|5105.01|0
1623074170000|2021-06-07 13:56:10|5106.66|5106.66|5106.66|5106.66|5106.66|5106.66|5106.66|5106.66|0
1623074180000|2021-06-07 13:56:20|5106.37|5106.37|5106.47|5106.47|5106.47|5106.47|5106.37|5106.37|0
1623074190000|2021-06-07 13:56:30|5106.76|5106.76|5108.13|5108.13|5108.13|5108.13|5106.76|5106.76|0
1623074200000|2021-06-07 13:56:40|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|5108.14|0
1623074210000|2021-06-07 13:56:50|5108.15|5108.15|5109.28|5109.28|5109.49|5109.49|5108.15|5108.15|0
1623074220000|2021-06-07 13:57:00|5109.29|5109.29|5108.16|5108.16|5109.29|5109.29|5108.16|5108.16|0
1623074230000|2021-06-07 13:57:10|5107.69|5107.69|5107.69|5107.69|5107.69|5107.69|5107.69|5107.69|0
1623074240000|2021-06-07 13:57:20|5107.4|5107.4|5107.23|5107.23|5107.4|5107.4|5106.87|5106.87|0
1623074260000|2021-06-07 13:57:40|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|5107.71|0
1623074280000|2021-06-07 13:58:00|5107.13|5107.13|5107.13|5107.13|5107.13|5107.13|5106.89|5106.89|0
1623074290000|2021-06-07 13:58:10|5106.89|5106.89|5106.44|5106.44|5106.89|5106.89|5106.43|5106.43|0
1623074300000|2021-06-07 13:58:20|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|5105.87|0
1623074310000|2021-06-07 13:58:30|5105.58|5105.58|5104.38|5104.38|5105.58|5105.58|5104.38|5104.38|0
1623074340000|2021-06-07 13:59:00|5103.51|5103.51|5103.51|5103.51|5103.51|5103.51|5103.51|5103.51|0
1623074350000|2021-06-07 13:59:10|5103.8|5103.8|5103.8|5103.8|5103.8|5103.8|5103.8|5103.8|0
1623074360000|2021-06-07 13:59:20|5103.51|5103.51|5103.04|5103.04|5103.51|5103.51|5103.04|5103.04|0
1623074370000|2021-06-07 13:59:30|5102.97|5102.97|5100.96|5100.96|5102.97|5102.97|5100.72|5100.72|0
1623074400000|2021-06-07 14:00:00|5101.82|5101.82|5100.46|5100.46|5101.82|5101.82|5100.46|5100.46|0
1623074410000|2021-06-07 14:00:10|5100.45|5100.45|5096.59|5096.59|5100.45|5100.45|5096.59|5096.59|0
1623074420000|2021-06-07 14:00:20|5096.3|5096.3|5095.39|5095.39|5096.3|5096.3|5095.39|5095.39|0
1623074430000|2021-06-07 14:00:30|5095.36|5095.36|5095.34|5095.34|5095.83|5095.83|5095.34|5095.34|0
1623074440000|2021-06-07 14:00:40|5095.26|5095.26|5093.84|5093.84|5095.26|5095.26|5093.84|5093.84|0
1623074450000|2021-06-07 14:00:50|5093.6|5093.6|5093.58|5093.58|5093.6|5093.6|5093.58|5093.58|0
1623074460000|2021-06-07 14:01:00|5093.37|5093.37|5093.41|5093.41|5093.41|5093.41|5092.86|5092.86|0
1623074470000|2021-06-07 14:01:10|5093.65|5093.65|5093.7|5093.7|5093.7|5093.7|5093.41|5093.41|0
1623074480000|2021-06-07 14:01:20|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|5093.62|0
1623074490000|2021-06-07 14:01:30|5093.33|5093.33|5091.69|5091.69|5093.33|5093.33|5091.69|5091.69|0
1623074500000|2021-06-07 14:01:40|5092.56|5092.56|5093.69|5093.69|5093.69|5093.69|5092.56|5092.56|0
1623074510000|2021-06-07 14:01:50|5093.65|5093.65|5093.64|5093.64|5093.65|5093.65|5093.64|5093.64|0
1623074520000|2021-06-07 14:02:00|5093.93|5093.93|5094.22|5094.22|5094.22|5094.22|5093.13|5093.13|0
1623074530000|2021-06-07 14:02:10|5094.51|5094.51|5094.98|5094.98|5094.98|5094.98|5093.64|5093.64|0
1623074540000|2021-06-07 14:02:20|5094.69|5094.69|5094.42|5094.42|5094.69|5094.69|5094.41|5094.41|0
1623074550000|2021-06-07 14:02:30|5094.71|5094.71|5094.71|5094.71|5094.71|5094.71|5094.71|5094.71|0
1623074560000|2021-06-07 14:02:40|5094.93|5094.93|5095.22|5095.22|5095.22|5095.22|5094.93|5094.93|0
1623074570000|2021-06-07 14:02:50|5095.24|5095.24|5096.31|5096.31|5096.31|5096.31|5095.24|5095.24|0
1623074580000|2021-06-07 14:03:00|5096.6|5096.6|5096.6|5096.6|5096.6|5096.6|5096.6|5096.6|0
1623074590000|2021-06-07 14:03:10|5096.31|5096.31|5096.6|5096.6|5096.6|5096.6|5096.31|5096.31|0
1623074620000|2021-06-07 14:03:40|5096.02|5096.02|5094.58|5094.58|5096.21|5096.21|5094|5094|0
1623074630000|2021-06-07 14:03:50|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|5094.86|0
1623074640000|2021-06-07 14:04:00|5094.58|5094.58|5094.63|5094.63|5094.63|5094.63|5093.3|5093.3|0
1623074650000|2021-06-07 14:04:10|5094.15|5094.15|5093.91|5093.91|5094.15|5094.15|5093.91|5093.91|0
1623074670000|2021-06-07 14:04:30|5093.93|5093.93|5093.93|5093.93|5093.93|5093.93|5093.93|5093.93|0
1623074680000|2021-06-07 14:04:40|5093.64|5093.64|5093.11|5093.11|5093.64|5093.64|5093.11|5093.11|0
1623074700000|2021-06-07 14:05:00|5092.9|5092.9|5093.76|5093.76|5093.76|5093.76|5092.9|5092.9|0
1623074710000|2021-06-07 14:05:10|5094.05|5094.05|5094.05|5094.05|5094.05|5094.05|5094.05|5094.05|0
1623074720000|2021-06-07 14:05:20|5094.49|5094.49|5093.62|5093.62|5094.49|5094.49|5093.62|5093.62|0
1623074730000|2021-06-07 14:05:30|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|5094.2|0
1623074740000|2021-06-07 14:05:40|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|5095.15|0
1623074760000|2021-06-07 14:06:00|5096.02|5096.02|5097.02|5097.02|5097.03|5097.03|5096.02|5096.02|0
1623074770000|2021-06-07 14:06:10|5096.73|5096.73|5096.44|5096.44|5096.73|5096.73|5096.44|5096.44|0
1623074790000|2021-06-07 14:06:30|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|5096.22|0
1623074800000|2021-06-07 14:06:40|5096.66|5096.66|5096.96|5096.96|5097.25|5097.25|5096.66|5096.66|0
1623074820000|2021-06-07 14:07:00|5098.35|5098.35|5099.5|5099.5|5099.5|5099.5|5098.33|5098.33|0
1623074830000|2021-06-07 14:07:10|5099.98|5099.98|5099.98|5099.98|5099.98|5099.98|5099.98|5099.98|0
1623074840000|2021-06-07 14:07:20|5099.69|5099.69|5099.93|5099.93|5099.93|5099.93|5099.69|5099.69|0
1623074850000|2021-06-07 14:07:30|5100.36|5100.36|5100.06|5100.06|5100.36|5100.36|5100.06|5100.06|0
1623074860000|2021-06-07 14:07:40|5099.62|5099.62|5099.58|5099.58|5099.62|5099.62|5099.58|5099.58|0
1623074870000|2021-06-07 14:07:50|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|5098.86|0
1623074880000|2021-06-07 14:08:00|5098.28|5098.28|5097.42|5097.42|5098.28|5098.28|5097.42|5097.42|0
1623074910000|2021-06-07 14:08:30|5098.14|5098.14|5095.53|5095.53|5098.14|5098.14|5095.53|5095.53|0
1623074920000|2021-06-07 14:08:40|5094.95|5094.95|5096.99|5096.99|5096.99|5096.99|5094.95|5094.95|0
1623074930000|2021-06-07 14:08:50|5097.03|5097.03|5097.03|5097.03|5097.03|5097.03|5097.03|5097.03|0
1623074940000|2021-06-07 14:09:00|5097.06|5097.06|5096.77|5096.77|5097.06|5097.06|5096.77|5096.77|0
1623074970000|2021-06-07 14:09:30|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|5097.06|0
1623074980000|2021-06-07 14:09:40|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|5098.74|0
1623074990000|2021-06-07 14:09:50|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|5099.24|0
1623075000000|2021-06-07 14:10:00|5098.96|5098.96|5097.01|5097.01|5098.96|5098.96|5097.01|5097.01|0
1623075010000|2021-06-07 14:10:10|5096.97|5096.97|5097.25|5097.25|5097.25|5097.25|5096.97|5096.97|0
1623075020000|2021-06-07 14:10:20|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|5097.49|0
1623075040000|2021-06-07 14:10:40|5098.21|5098.21|5098.22|5098.22|5098.22|5098.22|5098.21|5098.21|0
1623075050000|2021-06-07 14:10:50|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|5097.51|0
1623075060000|2021-06-07 14:11:00|5097.55|5097.55|5098.51|5098.51|5098.51|5098.51|5097.55|5097.55|0
1623075070000|2021-06-07 14:11:10|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|5098.22|0
1623075080000|2021-06-07 14:11:20|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|5097.79|0
1623075090000|2021-06-07 14:11:30|5097.21|5097.21|5096.03|5096.03|5097.21|5097.21|5096.03|5096.03|0
1623075120000|2021-06-07 14:12:00|5095.81|5095.81|5095.59|5095.59|5095.81|5095.81|5095.09|5095.09|0
1623075130000|2021-06-07 14:12:10|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|5095.01|0
1623075140000|2021-06-07 14:12:20|5094.43|5094.43|5094.14|5094.14|5094.43|5094.43|5094.14|5094.14|0
1623075150000|2021-06-07 14:12:30|5094.72|5094.72|5094.05|5094.05|5094.72|5094.72|5093.53|5093.53|0
1623075160000|2021-06-07 14:12:40|5094.29|5094.29|5094.33|5094.33|5094.33|5094.33|5094.29|5094.29|0
1623075180000|2021-06-07 14:13:00|5094.37|5094.37|5094.33|5094.33|5094.37|5094.37|5094.33|5094.33|0
1623075190000|2021-06-07 14:13:10|5094.09|5094.09|5095.6|5095.6|5095.6|5095.6|5094.09|5094.09|0
1623075200000|2021-06-07 14:13:20|5095.31|5095.31|5095.31|5095.31|5095.31|5095.31|5095.31|5095.31|0
1623075220000|2021-06-07 14:13:40|5095.02|5095.02|5095.36|5095.36|5095.36|5095.36|5094.78|5094.78|0
1623075240000|2021-06-07 14:14:00|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|5095.14|0
1623075250000|2021-06-07 14:14:10|5096.06|5096.06|5096.07|5096.07|5096.07|5096.07|5096.06|5096.06|0
1623075270000|2021-06-07 14:14:30|5095.64|5095.64|5094.66|5094.66|5095.64|5095.64|5094.08|5094.08|0
1623075290000|2021-06-07 14:14:50|5094.63|5094.63|5094.59|5094.59|5094.63|5094.63|5094.59|5094.59|0
1623075300000|2021-06-07 14:15:00|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|5094.12|0
1623075320000|2021-06-07 14:15:20|5094.59|5094.59|5094.59|5094.59|5094.59|5094.59|5094.59|5094.59|0
1623075330000|2021-06-07 14:15:30|5094.04|5094.04|5092.48|5092.48|5094.06|5094.06|5092.48|5092.48|0
1623075340000|2021-06-07 14:15:40|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|5092.76|0
1623075350000|2021-06-07 14:15:50|5092.72|5092.72|5092.43|5092.43|5092.72|5092.72|5092.43|5092.43|0
1623075360000|2021-06-07 14:16:00|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|5092.19|0
1623075370000|2021-06-07 14:16:10|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|5092.17|0
1623075380000|2021-06-07 14:16:20|5092.46|5092.46|5092.99|5092.99|5092.99|5092.99|5092.46|5092.46|0
1623075390000|2021-06-07 14:16:30|5093.28|5093.28|5093.28|5093.28|5093.28|5093.28|5093.28|5093.28|0
1623075400000|2021-06-07 14:16:40|5093.73|5093.73|5094.55|5094.55|5094.55|5094.55|5093.73|5093.73|0
1623075410000|2021-06-07 14:16:50|5094.61|5094.61|5094.32|5094.32|5094.61|5094.61|5094.32|5094.32|0
1623075420000|2021-06-07 14:17:00|5094.34|5094.34|5094.77|5094.77|5094.77|5094.77|5094.34|5094.34|0
1623075430000|2021-06-07 14:17:10|5095.06|5095.06|5094.82|5094.82|5095.35|5095.35|5094.82|5094.82|0
1623075440000|2021-06-07 14:17:20|5094.17|5094.17|5093.17|5093.17|5094.17|5094.17|5093.17|5093.17|0
1623075470000|2021-06-07 14:17:50|5093.74|5093.74|5093.5|5093.5|5093.74|5093.74|5093.5|5093.5|0
1623075480000|2021-06-07 14:18:00|5093.21|5093.21|5093.21|5093.21|5093.21|5093.21|5092.78|5092.78|0
1623075490000|2021-06-07 14:18:10|5093.5|5093.5|5094.2|5094.2|5094.2|5094.2|5093.5|5093.5|0
1623075510000|2021-06-07 14:18:30|5094.24|5094.24|5094.69|5094.69|5094.69|5094.69|5094.24|5094.24|0
1623075540000|2021-06-07 14:19:00|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|5094.48|0
1623075550000|2021-06-07 14:19:10|5094.19|5094.19|5091.86|5091.86|5094.19|5094.19|5091.86|5091.86|0
1623075560000|2021-06-07 14:19:20|5092.14|5092.14|5092.12|5092.12|5092.14|5092.14|5092.12|5092.12|0
1623075580000|2021-06-07 14:19:40|5091.89|5091.89|5091.6|5091.6|5091.89|5091.89|5091.6|5091.6|0
1623075590000|2021-06-07 14:19:50|5091.36|5091.36|5089.8|5089.8|5091.36|5091.36|5089.8|5089.8|0
1623075600000|2021-06-07 14:20:00|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|5090.96|0
1623075610000|2021-06-07 14:20:10|5091.44|5091.44|5091.72|5091.72|5091.72|5091.72|5091.44|5091.44|0
1623075630000|2021-06-07 14:20:30|5092.37|5092.37|5092.59|5092.59|5092.59|5092.59|5092.37|5092.37|0
1623075640000|2021-06-07 14:20:40|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|5092.37|0
1623075650000|2021-06-07 14:20:50|5091.8|5091.8|5092.47|5092.47|5092.47|5092.47|5091.8|5091.8|0
1623075660000|2021-06-07 14:21:00|5092.45|5092.45|5093.5|5093.5|5093.5|5093.5|5092.42|5092.42|0
1623075670000|2021-06-07 14:21:10|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|5094.15|0
1623075680000|2021-06-07 14:21:20|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|5094.62|0
1623075710000|2021-06-07 14:21:50|5094.41|5094.41|5094.19|5094.19|5094.41|5094.41|5094.19|5094.19|0
1623075720000|2021-06-07 14:22:00|5093.9|5093.9|5093.69|5093.69|5093.9|5093.9|5093.69|5093.69|0
1623075730000|2021-06-07 14:22:10|5093.68|5093.68|5093.17|5093.17|5093.68|5093.68|5093.17|5093.17|0
1623075740000|2021-06-07 14:22:20|5092.7|5092.7|5092.73|5092.73|5092.73|5092.73|5092.7|5092.7|0
1623075750000|2021-06-07 14:22:30|5092.44|5092.44|5092.44|5092.44|5092.44|5092.44|5092.44|5092.44|0
1623075770000|2021-06-07 14:22:50|5092.42|5092.42|5092.24|5092.24|5092.42|5092.42|5092.2|5092.2|0
1623075780000|2021-06-07 14:23:00|5092.01|5092.01|5092.82|5092.82|5092.82|5092.82|5092.01|5092.01|0
1623075790000|2021-06-07 14:23:10|5092.8|5092.8|5092.32|5092.32|5092.8|5092.8|5092.32|5092.32|0
1623075800000|2021-06-07 14:23:20|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|0
1623075840000|2021-06-07 14:24:00|5093.23|5093.23|5093.75|5093.75|5093.75|5093.75|5093.23|5093.23|0
1623075850000|2021-06-07 14:24:10|5093.76|5093.76|5093.74|5093.74|5093.98|5093.98|5093.74|5093.74|0
1623075860000|2021-06-07 14:24:20|5093.16|5093.16|5092.16|5092.16|5093.16|5093.16|5092.16|5092.16|0
1623075870000|2021-06-07 14:24:30|5091.92|5091.92|5090.92|5090.92|5091.92|5091.92|5090.72|5090.72|0
1623075880000|2021-06-07 14:24:40|5090.9|5090.9|5090.9|5090.9|5090.9|5090.9|5090.9|5090.9|0
1623075890000|2021-06-07 14:24:50|5090.94|5090.94|5091.27|5091.27|5091.27|5091.27|5090.94|5090.94|0
1623075900000|2021-06-07 14:25:00|5091.31|5091.31|5091.11|5091.11|5091.42|5091.42|5091.1|5091.1|0
1623075910000|2021-06-07 14:25:10|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|5090.82|0
1623075920000|2021-06-07 14:25:20|5090.58|5090.58|5089.1|5089.1|5090.58|5090.58|5089.1|5089.1|0
1623075930000|2021-06-07 14:25:30|5089.33|5089.33|5089.12|5089.12|5089.33|5089.33|5089.12|5089.12|0
1623075940000|2021-06-07 14:25:40|5089.08|5089.08|5090.09|5090.09|5090.09|5090.09|5089.08|5089.08|0
1623075950000|2021-06-07 14:25:50|5090.33|5090.33|5090.76|5090.76|5090.76|5090.76|5090.33|5090.33|0
1623075960000|2021-06-07 14:26:00|5090.8|5090.8|5091.81|5091.81|5091.81|5091.81|5090.8|5090.8|0
1623075970000|2021-06-07 14:26:10|5092.05|5092.05|5091.83|5091.83|5092.05|5092.05|5091.83|5091.83|0
1623075990000|2021-06-07 14:26:30|5092.12|5092.12|5093.32|5093.32|5093.32|5093.32|5092.12|5092.12|0
1623076030000|2021-06-07 14:27:10|5093.61|5093.61|5093.54|5093.54|5093.61|5093.61|5093.32|5093.32|0
1623076040000|2021-06-07 14:27:20|5093.98|5093.98|5093.74|5093.74|5093.98|5093.98|5093.74|5093.74|0
1623076050000|2021-06-07 14:27:30|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|5093.46|0
1623076060000|2021-06-07 14:27:40|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|0
1623076070000|2021-06-07 14:27:50|5094.56|5094.56|5094.56|5094.56|5094.56|5094.56|5094.56|5094.56|0
1623076080000|2021-06-07 14:28:00|5094.55|5094.55|5093.23|5093.23|5094.55|5094.55|5093.23|5093.23|0
1623076090000|2021-06-07 14:28:10|5093.02|5093.02|5093.02|5093.02|5093.02|5093.02|5093.02|5093.02|0
1623076100000|2021-06-07 14:28:20|5092.8|5092.8|5094|5094|5094|5094|5092.8|5092.8|0
1623076110000|2021-06-07 14:28:30|5094.58|5094.58|5094.05|5094.05|5094.58|5094.58|5094.05|5094.05|0
1623076120000|2021-06-07 14:28:40|5094.26|5094.26|5094.25|5094.25|5094.26|5094.26|5094.25|5094.25|0
1623076130000|2021-06-07 14:28:50|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|0
1623076140000|2021-06-07 14:29:00|5094.25|5094.25|5093.52|5093.52|5094.25|5094.25|5093.24|5093.24|0
1623076150000|2021-06-07 14:29:10|5093.74|5093.74|5093.96|5093.96|5093.96|5093.96|5093.74|5093.74|0
1623076170000|2021-06-07 14:29:30|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|5093.67|0
1623076180000|2021-06-07 14:29:40|5093.45|5093.45|5092.87|5092.87|5093.45|5093.45|5092.87|5092.87|0
1623076200000|2021-06-07 14:30:00|5092.16|5092.16|5092.23|5092.23|5092.68|5092.68|5092.16|5092.16|0
1623076210000|2021-06-07 14:30:10|5091.44|5091.44|5092.49|5092.49|5093.4|5093.4|5091.22|5091.22|0
1623076220000|2021-06-07 14:30:20|5091.91|5091.91|5090.48|5090.48|5091.91|5091.91|5090.19|5090.19|0
1623076230000|2021-06-07 14:30:30|5090.69|5090.69|5091|5091|5091|5091|5090.69|5090.69|0
1623076240000|2021-06-07 14:30:40|5091.22|5091.22|5091|5091|5091.22|5091.22|5091|5091|0
1623076250000|2021-06-07 14:30:50|5091.24|5091.24|5091.53|5091.53|5091.53|5091.53|5091.24|5091.24|0
1623076260000|2021-06-07 14:31:00|5091.74|5091.74|5091.72|5091.72|5091.74|5091.74|5091.51|5091.51|0
1623076270000|2021-06-07 14:31:10|5091.43|5091.43|5090.76|5090.76|5091.43|5091.43|5090.76|5090.76|0
1623076280000|2021-06-07 14:31:20|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|5091.24|0
1623076290000|2021-06-07 14:31:30|5091.77|5091.77|5091.77|5091.77|5091.77|5091.77|5091.77|5091.77|0
1623076300000|2021-06-07 14:31:40|5091.78|5091.78|5092.43|5092.43|5092.43|5092.43|5091.78|5091.78|0
1623076310000|2021-06-07 14:31:50|5092.45|5092.45|5092.04|5092.04|5092.47|5092.47|5092.04|5092.04|0
1623076320000|2021-06-07 14:32:00|5092|5092|5092|5092|5092|5092|5092|5092|0
1623076330000|2021-06-07 14:32:10|5092.02|5092.02|5091.61|5091.61|5092.04|5092.04|5091.61|5091.61|0
1623076340000|2021-06-07 14:32:20|5092.04|5092.04|5091.8|5091.8|5092.04|5092.04|5091.8|5091.8|0
1623076350000|2021-06-07 14:32:30|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|5091.51|0
1623076370000|2021-06-07 14:32:50|5091.29|5091.29|5089.6|5089.6|5091.29|5091.29|5089.57|5089.57|0
1623076380000|2021-06-07 14:33:00|5089.81|5089.81|5090.12|5090.12|5090.12|5090.12|5089.81|5089.81|0
1623076390000|2021-06-07 14:33:10|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|5089.83|0
1623076400000|2021-06-07 14:33:20|5090.12|5090.12|5090.12|5090.12|5090.12|5090.12|5090.12|5090.12|0
1623076420000|2021-06-07 14:33:40|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|0
1623076440000|2021-06-07 14:34:00|5089.4|5089.4|5089.4|5089.4|5089.4|5089.4|5089.4|5089.4|0
1623076450000|2021-06-07 14:34:10|5089.16|5089.16|5089.37|5089.37|5089.37|5089.37|5089.16|5089.16|0
1623076460000|2021-06-07 14:34:20|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|5089.61|0
1623076470000|2021-06-07 14:34:30|5088.92|5088.92|5088.41|5088.41|5088.92|5088.92|5088.41|5088.41|0
1623076480000|2021-06-07 14:34:40|5087.96|5087.96|5087.58|5087.58|5087.96|5087.96|5087.38|5087.38|0
1623076490000|2021-06-07 14:34:50|5088.16|5088.16|5088.16|5088.16|5088.16|5088.16|5088.16|5088.16|0
1623076500000|2021-06-07 14:35:00|5087.58|5087.58|5087.63|5087.63|5087.63|5087.63|5087.34|5087.34|0
1623076510000|2021-06-07 14:35:10|5087.92|5087.92|5088.33|5088.33|5088.33|5088.33|5087.85|5087.85|0
1623076530000|2021-06-07 14:35:30|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|5088.62|0
1623076540000|2021-06-07 14:35:40|5088.33|5088.33|5088.62|5088.62|5088.62|5088.62|5088.33|5088.33|0
1623076560000|2021-06-07 14:36:00|5088.9|5088.9|5088.9|5088.9|5088.9|5088.9|5088.9|5088.9|0
1623076570000|2021-06-07 14:36:10|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|5089.14|0
1623076590000|2021-06-07 14:36:30|5088.9|5088.9|5088.9|5088.9|5088.9|5088.9|5088.9|5088.9|0
1623076600000|2021-06-07 14:36:40|5089.47|5089.47|5089.93|5089.93|5089.93|5089.93|5089.47|5089.47|0
1623076610000|2021-06-07 14:36:50|5090.22|5090.22|5090.55|5090.55|5090.55|5090.55|5090.22|5090.22|0
1623076620000|2021-06-07 14:37:00|5090.83|5090.83|5092.18|5092.18|5092.72|5092.72|5090.83|5090.83|0
1623076630000|2021-06-07 14:37:10|5092.75|5092.75|5092.46|5092.46|5092.75|5092.75|5092.46|5092.46|0
1623076640000|2021-06-07 14:37:20|5092.75|5092.75|5093.39|5093.39|5094.19|5094.19|5092.75|5092.75|0
1623076650000|2021-06-07 14:37:30|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|5093.68|0
1623076660000|2021-06-07 14:37:40|5093.92|5093.92|5094.14|5094.14|5094.38|5094.38|5093.92|5093.92|0
1623076670000|2021-06-07 14:37:50|5094.12|5094.12|5093.83|5093.83|5094.12|5094.12|5093.83|5093.83|0
1623076680000|2021-06-07 14:38:00|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|5093.54|0
1623076690000|2021-06-07 14:38:10|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|5093.83|0
1623076700000|2021-06-07 14:38:20|5093.35|5093.35|5093.3|5093.3|5093.59|5093.59|5092.72|5092.72|0
1623076710000|2021-06-07 14:38:30|5093.59|5093.59|5092.72|5092.72|5093.59|5093.59|5092.72|5092.72|0
1623076720000|2021-06-07 14:38:40|5092.25|5092.25|5091.15|5091.15|5092.25|5092.25|5091.15|5091.15|0
1623076730000|2021-06-07 14:38:50|5091.79|5091.79|5091.79|5091.79|5091.79|5091.79|5091.79|5091.79|0
1623076740000|2021-06-07 14:39:00|5092.08|5092.08|5092.12|5092.12|5092.12|5092.12|5092.08|5092.08|0
1623076750000|2021-06-07 14:39:10|5091.83|5091.83|5091.11|5091.11|5091.83|5091.83|5091.11|5091.11|0
1623076760000|2021-06-07 14:39:20|5090.92|5090.92|5090.34|5090.34|5090.92|5090.92|5090.34|5090.34|0
1623076770000|2021-06-07 14:39:30|5090.31|5090.31|5090.31|5090.31|5090.33|5090.33|5090.31|5090.31|0
1623076790000|2021-06-07 14:39:50|5090.07|5090.07|5090.07|5090.07|5090.07|5090.07|5090.07|5090.07|0
1623076800000|2021-06-07 14:40:00|5090.93|5090.93|5092.18|5092.18|5092.18|5092.18|5090.93|5090.93|0
1623076810000|2021-06-07 14:40:10|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|5092.39|0
1623076820000|2021-06-07 14:40:20|5092.18|5092.18|5090.09|5090.09|5092.18|5092.18|5090.09|5090.09|0
1623076830000|2021-06-07 14:40:30|5089.66|5089.66|5088.94|5088.94|5089.66|5089.66|5088.94|5088.94|0
1623076840000|2021-06-07 14:40:40|5089.16|5089.16|5089.37|5089.37|5089.37|5089.37|5089.16|5089.16|0
1623076850000|2021-06-07 14:40:50|5089.66|5089.66|5089.66|5089.66|5089.66|5089.66|5089.66|5089.66|0
1623076870000|2021-06-07 14:41:10|5089.37|5089.37|5089.61|5089.61|5089.61|5089.61|5089.37|5089.37|0
1623076890000|2021-06-07 14:41:30|5090.19|5090.19|5090.19|5090.19|5090.19|5090.19|5090.19|5090.19|0
1623076900000|2021-06-07 14:41:40|5090.48|5090.48|5090.5|5090.5|5090.5|5090.5|5090.48|5090.48|0
1623076910000|2021-06-07 14:41:50|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|5090.74|0
1623076920000|2021-06-07 14:42:00|5090.3|5090.3|5090.07|5090.07|5090.3|5090.3|5090.07|5090.07|0
1623076930000|2021-06-07 14:42:10|5089.83|5089.83|5089.06|5089.06|5089.83|5089.83|5089.06|5089.06|0
1623076950000|2021-06-07 14:42:30|5088.77|5088.77|5088.89|5088.89|5088.89|5088.89|5088.12|5088.12|0
1623076980000|2021-06-07 14:43:00|5088.63|5088.63|5089.32|5089.32|5089.54|5089.54|5088.63|5088.63|0
1623077010000|2021-06-07 14:43:30|5088.87|5088.87|5089.1|5089.1|5089.16|5089.16|5088.87|5088.87|0
1623077020000|2021-06-07 14:43:40|5089.34|5089.34|5089.59|5089.59|5089.59|5089.59|5089.34|5089.34|0
1623077030000|2021-06-07 14:43:50|5089.35|5089.35|5087.69|5087.69|5089.35|5089.35|5087.69|5087.69|0
1623077040000|2021-06-07 14:44:00|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|5087.93|0
1623077050000|2021-06-07 14:44:10|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|5088.22|0
1623077060000|2021-06-07 14:44:20|5087.93|5087.93|5087.64|5087.64|5087.93|5087.93|5087.64|5087.64|0
1623077070000|2021-06-07 14:44:30|5087.43|5087.43|5087.49|5087.49|5087.49|5087.49|5087.43|5087.43|0
1623077080000|2021-06-07 14:44:40|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|5087.78|0
1623077090000|2021-06-07 14:44:50|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|5087.8|0
1623077110000|2021-06-07 14:45:10|5088.31|5088.31|5088.83|5088.83|5088.83|5088.83|5088.31|5088.31|0
1623077120000|2021-06-07 14:45:20|5089.31|5089.31|5089.31|5089.31|5089.31|5089.31|5089.31|5089.31|0
1623077130000|2021-06-07 14:45:30|5089.34|5089.34|5089.06|5089.06|5089.34|5089.34|5089.06|5089.06|0
1623077140000|2021-06-07 14:45:40|5088.46|5088.46|5087.81|5087.81|5088.46|5088.46|5087.81|5087.81|0
1623077150000|2021-06-07 14:45:50|5087.78|5087.78|5088.34|5088.34|5088.34|5088.34|5087.77|5087.77|0
1623077160000|2021-06-07 14:46:00|5088.56|5088.56|5088.13|5088.13|5088.56|5088.56|5087.98|5087.98|0
1623077170000|2021-06-07 14:46:10|5088.11|5088.11|5088.1|5088.1|5088.11|5088.11|5088.1|5088.1|0
1623077180000|2021-06-07 14:46:20|5087.81|5087.81|5088.1|5088.1|5088.1|5088.1|5087.81|5087.81|0
1623077190000|2021-06-07 14:46:30|5087.81|5087.81|5086.25|5086.25|5087.81|5087.81|5086.25|5086.25|0
1623077200000|2021-06-07 14:46:40|5086.54|5086.54|5085.58|5085.58|5086.54|5086.54|5085.58|5085.58|0
1623077210000|2021-06-07 14:46:50|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|0
1623077220000|2021-06-07 14:47:00|5085.87|5085.87|5085.86|5085.86|5085.87|5085.87|5085.86|5085.86|0
1623077230000|2021-06-07 14:47:10|5085.63|5085.63|5086.25|5086.25|5086.54|5086.54|5085.63|5085.63|0
1623077240000|2021-06-07 14:47:20|5086.01|5086.01|5085.58|5085.58|5086.01|5086.01|5085.58|5085.58|0
1623077250000|2021-06-07 14:47:30|5085|5085|5084.45|5084.45|5085|5085|5084.42|5084.42|0
1623077260000|2021-06-07 14:47:40|5085.03|5085.03|5084.74|5084.74|5085.03|5085.03|5084.74|5084.74|0
1623077270000|2021-06-07 14:47:50|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|5084.71|0
1623077280000|2021-06-07 14:48:00|5085|5085|5084|5084|5085|5085|5083.93|5083.93|0
1623077290000|2021-06-07 14:48:10|5083.72|5083.72|5082.3|5082.3|5083.72|5083.72|5082.3|5082.3|0
1623077310000|2021-06-07 14:48:30|5081.72|5081.72|5082.3|5082.3|5082.3|5082.3|5081.72|5081.72|0
1623077320000|2021-06-07 14:48:40|5082.32|5082.32|5082.03|5082.03|5082.32|5082.32|5081.82|5081.82|0
1623077330000|2021-06-07 14:48:50|5082.01|5082.01|5082.28|5082.28|5082.3|5082.3|5082.01|5082.01|0
1623077350000|2021-06-07 14:49:10|5081.99|5081.99|5081.84|5081.84|5081.99|5081.99|5081.84|5081.84|0
1623077360000|2021-06-07 14:49:20|5080.98|5080.98|5080.76|5080.76|5080.98|5080.98|5080.18|5080.18|0
1623077370000|2021-06-07 14:49:30|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|0
1623077380000|2021-06-07 14:49:40|5080.55|5080.55|5080.83|5080.83|5080.83|5080.83|5080.55|5080.55|0
1623077390000|2021-06-07 14:49:50|5080.55|5080.55|5080.83|5080.83|5080.83|5080.83|5080.55|5080.55|0
1623077400000|2021-06-07 14:50:00|5081.48|5081.48|5082.57|5082.57|5082.57|5082.57|5081.24|5081.24|0
1623077410000|2021-06-07 14:50:10|5082.28|5082.28|5083.74|5083.74|5083.74|5083.74|5082.28|5082.28|0
1623077430000|2021-06-07 14:50:30|5083.07|5083.07|5083.86|5083.86|5083.86|5083.86|5083.07|5083.07|0
1623077440000|2021-06-07 14:50:40|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|5083.29|0
1623077450000|2021-06-07 14:50:50|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|5083.5|0
1623077460000|2021-06-07 14:51:00|5083.79|5083.79|5084.82|5084.82|5084.82|5084.82|5083.79|5083.79|0
1623077470000|2021-06-07 14:51:10|5085.29|5085.29|5085.51|5085.51|5085.51|5085.51|5085.29|5085.29|0
1623077480000|2021-06-07 14:51:20|5085.29|5085.29|5084.14|5084.14|5085.29|5085.29|5084.14|5084.14|0
1623077490000|2021-06-07 14:51:30|5083.71|5083.71|5083.71|5083.71|5083.71|5083.71|5083.71|5083.71|0
1623077500000|2021-06-07 14:51:40|5083.23|5083.23|5083.23|5083.23|5083.23|5083.23|5083.23|5083.23|0
1623077520000|2021-06-07 14:52:00|5082.99|5082.99|5083.28|5083.28|5083.28|5083.28|5082.99|5082.99|0
1623077530000|2021-06-07 14:52:10|5082.99|5082.99|5082.63|5082.63|5082.99|5082.99|5082.12|5082.12|0
1623077540000|2021-06-07 14:52:20|5082.65|5082.65|5079.58|5079.58|5082.65|5082.65|5079.58|5079.58|0
1623077550000|2021-06-07 14:52:30|5080.51|5080.51|5081.5|5081.5|5081.5|5081.5|5080.51|5080.51|0
1623077560000|2021-06-07 14:52:40|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|5081.49|0
1623077570000|2021-06-07 14:52:50|5082.35|5082.35|5083.1|5083.1|5083.1|5083.1|5082.35|5082.35|0
1623077580000|2021-06-07 14:53:00|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|5082.81|0
1623077590000|2021-06-07 14:53:10|5082.52|5082.52|5082.52|5082.52|5082.56|5082.56|5082.5|5082.5|0
1623077600000|2021-06-07 14:53:20|5082.54|5082.54|5081.82|5081.82|5082.54|5082.54|5081.82|5081.82|0
1623077610000|2021-06-07 14:53:30|5081.58|5081.58|5081.29|5081.29|5081.58|5081.58|5081.29|5081.29|0
1623077620000|2021-06-07 14:53:40|5081.31|5081.31|5081.8|5081.8|5081.84|5081.84|5081.31|5081.31|0
1623077640000|2021-06-07 14:54:00|5082.38|5082.38|5082.38|5082.38|5082.38|5082.38|5082.38|5082.38|0
1623077650000|2021-06-07 14:54:10|5082.67|5082.67|5082.67|5082.67|5082.67|5082.67|5082.67|5082.67|0
1623077660000|2021-06-07 14:54:20|5083.1|5083.1|5082.67|5082.67|5083.1|5083.1|5082.67|5082.67|0
1623077680000|2021-06-07 14:54:40|5082.09|5082.09|5081.51|5081.51|5082.09|5082.09|5081.51|5081.51|0
1623077700000|2021-06-07 14:55:00|5082.38|5082.38|5082.38|5082.38|5082.38|5082.38|5082.38|5082.38|0
1623077710000|2021-06-07 14:55:10|5082.09|5082.09|5081.53|5081.53|5082.09|5082.09|5081.51|5081.51|0
1623077720000|2021-06-07 14:55:20|5081.55|5081.55|5081.79|5081.79|5081.79|5081.79|5081.55|5081.55|0
1623077730000|2021-06-07 14:55:30|5082.37|5082.37|5082.37|5082.37|5082.37|5082.37|5082.37|5082.37|0
1623077740000|2021-06-07 14:55:40|5082.9|5082.9|5083.18|5083.18|5083.18|5083.18|5082.9|5082.9|0
1623077750000|2021-06-07 14:55:50|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|0
1623077760000|2021-06-07 14:56:00|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|5084.34|0
1623077770000|2021-06-07 14:56:10|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|5084.12|0
1623077780000|2021-06-07 14:56:20|5083.25|5083.25|5082.08|5082.08|5083.25|5083.25|5082.08|5082.08|0
1623077790000|2021-06-07 14:56:30|5081.79|5081.79|5081.77|5081.77|5082.34|5082.34|5081.77|5081.77|0
1623077800000|2021-06-07 14:56:40|5081.75|5081.75|5082.49|5082.49|5082.49|5082.49|5081.67|5081.67|0
1623077810000|2021-06-07 14:56:50|5082.25|5082.25|5082.25|5082.25|5082.25|5082.25|5082.25|5082.25|0
1623077820000|2021-06-07 14:57:00|5082.03|5082.03|5080.64|5080.64|5082.03|5082.03|5080.64|5080.64|0
1623077830000|2021-06-07 14:57:10|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|5080.58|0
1623077840000|2021-06-07 14:57:20|5080.54|5080.54|5081.04|5081.04|5081.04|5081.04|5080.54|5080.54|0
1623077860000|2021-06-07 14:57:40|5081.51|5081.51|5082.96|5082.96|5082.96|5082.96|5081.51|5081.51|0
1623077870000|2021-06-07 14:57:50|5082.72|5082.72|5082.76|5082.76|5082.8|5082.8|5082.72|5082.72|0
1623077900000|2021-06-07 14:58:20|5083.19|5083.19|5082.21|5082.21|5083.19|5083.19|5082.21|5082.21|0
1623077910000|2021-06-07 14:58:30|5082.5|5082.5|5082.95|5082.95|5083.24|5083.24|5081.92|5081.92|0
1623077920000|2021-06-07 14:58:40|5083.38|5083.38|5083.96|5083.96|5083.96|5083.96|5083.38|5083.38|0
1623077930000|2021-06-07 14:58:50|5083.09|5083.09|5083.09|5083.09|5083.09|5083.09|5083.09|5083.09|0
1623077940000|2021-06-07 14:59:00|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|5083.81|0
1623077950000|2021-06-07 14:59:10|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|5084.39|0
1623077960000|2021-06-07 14:59:20|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|0
1623077970000|2021-06-07 14:59:30|5085.54|5085.54|5086.04|5086.04|5086.04|5086.04|5085.54|5085.54|0
1623077980000|2021-06-07 14:59:40|5086.06|5086.06|5086.3|5086.3|5086.3|5086.3|5086.06|5086.06|0
1623077990000|2021-06-07 14:59:50|5086.32|5086.32|5086.6|5086.6|5086.9|5086.9|5086.32|5086.32|0
1623078000000|2021-06-07 15:00:00|5086.84|5086.84|5087.8|5087.8|5087.8|5087.8|5086.84|5086.84|0
1623078010000|2021-06-07 15:00:10|5087.82|5087.82|5087.89|5087.89|5088.1|5088.1|5087.82|5087.82|0
1623078020000|2021-06-07 15:00:20|5087.14|5087.14|5087.43|5087.43|5087.43|5087.43|5086.86|5086.86|0
1623078030000|2021-06-07 15:00:30|5087.44|5087.44|5088.13|5088.13|5088.13|5088.13|5087.44|5087.44|0
1623078040000|2021-06-07 15:00:40|5088.42|5088.42|5088.42|5088.42|5088.42|5088.42|5088.42|5088.42|0
1623078050000|2021-06-07 15:00:50|5089|5089|5088.71|5088.71|5089|5089|5088.71|5088.71|0
1623078060000|2021-06-07 15:01:00|5089.19|5089.19|5089.16|5089.16|5089.19|5089.19|5088.95|5088.95|0
1623078070000|2021-06-07 15:01:10|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|0
1623078080000|2021-06-07 15:01:20|5090.07|5090.07|5090.09|5090.09|5090.09|5090.09|5090.07|5090.07|0
1623078090000|2021-06-07 15:01:30|5089.88|5089.88|5089.66|5089.66|5089.88|5089.88|5089.45|5089.45|0
1623078100000|2021-06-07 15:01:40|5089.37|5089.37|5089.08|5089.08|5089.37|5089.37|5089.08|5089.08|0
1623078110000|2021-06-07 15:01:50|5089.3|5089.3|5089.08|5089.08|5089.3|5089.3|5089.08|5089.08|0
1623078120000|2021-06-07 15:02:00|5088.32|5088.32|5087.12|5087.12|5088.32|5088.32|5086.88|5086.88|0
1623078130000|2021-06-07 15:02:10|5087.36|5087.36|5087.36|5087.36|5087.36|5087.36|5087.36|5087.36|0
1623078140000|2021-06-07 15:02:20|5087.65|5087.65|5087.65|5087.65|5087.65|5087.65|5087.65|5087.65|0
1623078150000|2021-06-07 15:02:30|5088.08|5088.08|5088.29|5088.29|5088.29|5088.29|5088.08|5088.08|0
1623078160000|2021-06-07 15:02:40|5088.53|5088.53|5088.53|5088.53|5088.53|5088.53|5088.53|5088.53|0
1623078180000|2021-06-07 15:03:00|5087.86|5087.86|5088.29|5088.29|5088.29|5088.29|5087.86|5087.86|0
1623078190000|2021-06-07 15:03:10|5088.77|5088.77|5091.46|5091.46|5091.46|5091.46|5088.77|5088.77|0
1623078200000|2021-06-07 15:03:20|5092.18|5092.18|5091.32|5091.32|5092.18|5092.18|5091.32|5091.32|0
1623078210000|2021-06-07 15:03:30|5091.03|5091.03|5090.52|5090.52|5091.03|5091.03|5089.94|5089.94|0
1623078220000|2021-06-07 15:03:40|5088.85|5088.85|5086.54|5086.54|5088.85|5088.85|5086.54|5086.54|0
1623078230000|2021-06-07 15:03:50|5086.51|5086.51|5086.51|5086.51|5086.51|5086.51|5086.51|5086.51|0
1623078240000|2021-06-07 15:04:00|5086.47|5086.47|5084.63|5084.63|5086.47|5086.47|5084.63|5084.63|0
1623078250000|2021-06-07 15:04:10|5085.06|5085.06|5084.77|5084.77|5085.06|5085.06|5084.77|5084.77|0
1623078260000|2021-06-07 15:04:20|5084.55|5084.55|5084.84|5084.84|5084.84|5084.84|5084.55|5084.55|0
1623078270000|2021-06-07 15:04:30|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|5085.32|0
1623078280000|2021-06-07 15:04:40|5085.9|5085.9|5088.13|5088.13|5088.32|5088.32|5085.9|5085.9|0
1623078290000|2021-06-07 15:04:50|5088.56|5088.56|5087.41|5087.41|5088.56|5088.56|5087.41|5087.41|0
1623078300000|2021-06-07 15:05:00|5086.97|5086.97|5088.73|5088.73|5088.73|5088.73|5086.97|5086.97|0
1623078330000|2021-06-07 15:05:30|5088.58|5088.58|5088.58|5088.58|5088.58|5088.58|5088.58|5088.58|0
1623078340000|2021-06-07 15:05:40|5088.49|5088.49|5089.84|5089.84|5089.84|5089.84|5088.49|5088.49|0
1623078350000|2021-06-07 15:05:50|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1623078360000|2021-06-07 15:06:00|5089.77|5089.77|5089.79|5089.79|5090.08|5090.08|5089.48|5089.48|0
1623078370000|2021-06-07 15:06:10|5089.81|5089.81|5089.84|5089.84|5089.84|5089.84|5089.81|5089.81|0
1623078380000|2021-06-07 15:06:20|5090.49|5090.49|5090.96|5090.96|5090.96|5090.96|5090.49|5090.49|0
1623078400000|2021-06-07 15:06:40|5091.54|5091.54|5092.51|5092.51|5092.51|5092.51|5091.5|5091.5|0
1623078410000|2021-06-07 15:06:50|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1623078430000|2021-06-07 15:07:10|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|5092.25|0
1623078440000|2021-06-07 15:07:20|5092.03|5092.03|5091.45|5091.45|5092.03|5092.03|5091.45|5091.45|0
1623078450000|2021-06-07 15:07:30|5092.32|5092.32|5093.04|5093.04|5093.04|5093.04|5092.32|5092.32|0
1623078460000|2021-06-07 15:07:40|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|5093.06|0
1623078470000|2021-06-07 15:07:50|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|5092.72|0
1623078480000|2021-06-07 15:08:00|5092.96|5092.96|5093.39|5093.39|5093.39|5093.39|5092.96|5092.96|0
1623078490000|2021-06-07 15:08:10|5093.97|5093.97|5093.16|5093.16|5093.97|5093.97|5093.16|5093.16|0
1623078500000|2021-06-07 15:08:20|5092.94|5092.94|5093.14|5093.14|5093.14|5093.14|5092.9|5092.9|0
1623078510000|2021-06-07 15:08:30|5093.86|5093.86|5093.36|5093.36|5093.86|5093.86|5093.36|5093.36|0
1623078530000|2021-06-07 15:08:50|5092.85|5092.85|5093.14|5093.14|5093.14|5093.14|5092.56|5092.56|0
1623078550000|2021-06-07 15:09:10|5092.71|5092.71|5093.14|5093.14|5093.14|5093.14|5092.71|5092.71|0
1623078560000|2021-06-07 15:09:20|5092.93|5092.93|5093.12|5093.12|5093.33|5093.33|5092.93|5092.93|0
1623078570000|2021-06-07 15:09:30|5092.69|5092.69|5091.82|5091.82|5092.9|5092.9|5091.82|5091.82|0
1623078580000|2021-06-07 15:09:40|5091.34|5091.34|5091.13|5091.13|5091.34|5091.34|5091.13|5091.13|0
1623078590000|2021-06-07 15:09:50|5091.99|5091.99|5091.99|5091.99|5091.99|5091.99|5091.99|5091.99|0
1623078620000|2021-06-07 15:10:20|5092.28|5092.28|5092.28|5092.28|5092.28|5092.28|5092.28|5092.28|0
1623078630000|2021-06-07 15:10:30|5091.41|5091.41|5091.34|5091.34|5091.41|5091.41|5091.05|5091.05|0
1623078650000|2021-06-07 15:10:50|5091.36|5091.36|5090.33|5090.33|5091.36|5091.36|5090.33|5090.33|0
1623078660000|2021-06-07 15:11:00|5089.25|5089.25|5090.11|5090.11|5090.11|5090.11|5088.81|5088.81|0
1623078670000|2021-06-07 15:11:10|5089.87|5089.87|5089.44|5089.44|5089.87|5089.87|5089.42|5089.42|0
1623078680000|2021-06-07 15:11:20|5089.45|5089.45|5089.16|5089.16|5089.45|5089.45|5089.16|5089.16|0
1623078690000|2021-06-07 15:11:30|5089.6|5089.6|5089.88|5089.88|5090.1|5090.1|5089.6|5089.6|0
1623078700000|2021-06-07 15:11:40|5089.9|5089.9|5089.69|5089.69|5089.9|5089.9|5089.69|5089.69|0
1623078710000|2021-06-07 15:11:50|5088.82|5088.82|5088.61|5088.61|5088.82|5088.82|5088.61|5088.61|0
1623078720000|2021-06-07 15:12:00|5088.89|5088.89|5088.86|5088.86|5088.89|5088.89|5088.12|5088.12|0
1623078730000|2021-06-07 15:12:10|5089.15|5089.15|5089.5|5089.5|5089.55|5089.55|5089.15|5089.15|0
1623078740000|2021-06-07 15:12:20|5089.29|5089.29|5090.01|5090.01|5090.01|5090.01|5089.29|5089.29|0
1623078760000|2021-06-07 15:12:40|5090.22|5090.22|5089.96|5089.96|5090.75|5090.75|5089.96|5089.96|0
1623078770000|2021-06-07 15:12:50|5089.26|5089.26|5089.5|5089.5|5089.5|5089.5|5089.26|5089.26|0
1623078780000|2021-06-07 15:13:00|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|5090.27|0
1623078800000|2021-06-07 15:13:20|5090.7|5090.7|5090.47|5090.47|5090.96|5090.96|5090.47|5090.47|0
1623078810000|2021-06-07 15:13:30|5090.69|5090.69|5090.89|5090.89|5090.89|5090.89|5090.65|5090.65|0
1623078820000|2021-06-07 15:13:40|5090.67|5090.67|5090.67|5090.67|5090.96|5090.96|5090.67|5090.67|0
1623078840000|2021-06-07 15:14:00|5090.89|5090.89|5091.15|5091.15|5091.15|5091.15|5090.86|5090.86|0
1623078850000|2021-06-07 15:14:10|5091.37|5091.37|5092.64|5092.64|5092.64|5092.64|5091.37|5091.37|0
1623078860000|2021-06-07 15:14:20|5092.42|5092.42|5091.85|5091.85|5092.42|5092.42|5091.85|5091.85|0
1623078870000|2021-06-07 15:14:30|5091.61|5091.61|5091.86|5091.86|5091.86|5091.86|5091.57|5091.57|0
1623078880000|2021-06-07 15:14:40|5091.64|5091.64|5092.07|5092.07|5092.07|5092.07|5091.64|5091.64|0
1623078890000|2021-06-07 15:14:50|5092.98|5092.98|5092.97|5092.97|5092.98|5092.98|5092.97|5092.97|0
1623078900000|2021-06-07 15:15:00|5093.01|5093.01|5093.84|5093.84|5093.84|5093.84|5093.01|5093.01|0
1623078910000|2021-06-07 15:15:10|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|0
1623078920000|2021-06-07 15:15:20|5094.22|5094.22|5094|5094|5094.51|5094.51|5094|5094|0
1623078930000|2021-06-07 15:15:30|5093.42|5093.42|5093.98|5093.98|5093.98|5093.98|5093.42|5093.42|0
1623078940000|2021-06-07 15:15:40|5093.77|5093.77|5093|5093|5093.77|5093.77|5093|5093|0
1623078950000|2021-06-07 15:15:50|5092.76|5092.76|5092.29|5092.29|5092.76|5092.76|5092.29|5092.29|0
1623078960000|2021-06-07 15:16:00|5092.72|5092.72|5093.81|5093.81|5093.81|5093.81|5092.72|5092.72|0
1623078970000|2021-06-07 15:16:10|5094.29|5094.29|5094.5|5094.5|5094.58|5094.58|5094.29|5094.29|0
1623078980000|2021-06-07 15:16:20|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|5095.08|0
1623078990000|2021-06-07 15:16:30|5094.79|5094.79|5094.76|5094.76|5094.79|5094.79|5094.76|5094.76|0
1623079000000|2021-06-07 15:16:40|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|5094.55|0
1623079010000|2021-06-07 15:16:50|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|5094.53|0
1623079020000|2021-06-07 15:17:00|5094.82|5094.82|5094.82|5094.82|5094.82|5094.82|5094.82|5094.82|0
1623079030000|2021-06-07 15:17:10|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|5094.24|0
1623079040000|2021-06-07 15:17:20|5094.26|5094.26|5094.02|5094.02|5094.48|5094.48|5094.02|5094.02|0
1623079050000|2021-06-07 15:17:30|5094.06|5094.06|5094.35|5094.35|5094.35|5094.35|5094.06|5094.06|0
1623079060000|2021-06-07 15:17:40|5094.38|5094.38|5094.66|5094.66|5094.67|5094.67|5094.38|5094.38|0
1623079070000|2021-06-07 15:17:50|5094.95|5094.95|5096.65|5096.65|5096.65|5096.65|5094.95|5094.95|0
1623079080000|2021-06-07 15:18:00|5096.69|5096.69|5097|5097|5097|5097|5096.69|5096.69|0
1623079090000|2021-06-07 15:18:10|5097.48|5097.48|5097.48|5097.48|5097.48|5097.48|5097.48|5097.48|0
1623079100000|2021-06-07 15:18:20|5097.19|5097.19|5097.17|5097.17|5097.46|5097.46|5096.59|5096.59|0
1623079110000|2021-06-07 15:18:30|5097.13|5097.13|5097.09|5097.09|5097.13|5097.13|5097.09|5097.09|0
1623079130000|2021-06-07 15:18:50|5097.67|5097.67|5098.24|5098.24|5098.24|5098.24|5097.38|5097.38|0
1623079140000|2021-06-07 15:19:00|5098.32|5098.32|5098.32|5098.32|5098.32|5098.32|5098.32|5098.32|0
1623079150000|2021-06-07 15:19:10|5098.11|5098.11|5097.81|5097.81|5098.13|5098.13|5097.79|5097.79|0
1623079160000|2021-06-07 15:19:20|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|5097.52|0
1623079170000|2021-06-07 15:19:30|5097.81|5097.81|5097.55|5097.55|5097.81|5097.81|5097.55|5097.55|0
1623079190000|2021-06-07 15:19:50|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|5097.26|0
1623079200000|2021-06-07 15:20:00|5097.55|5097.55|5097.2|5097.2|5097.55|5097.55|5097.18|5097.18|0
1623079210000|2021-06-07 15:20:10|5097.19|5097.19|5096.14|5096.14|5097.19|5097.19|5096.14|5096.14|0
1623079220000|2021-06-07 15:20:20|5096.12|5096.12|5095.9|5095.9|5096.12|5096.12|5095.88|5095.88|0
1623079230000|2021-06-07 15:20:30|5095.92|5095.92|5095.92|5095.92|5095.92|5095.92|5095.92|5095.92|0
1623079240000|2021-06-07 15:20:40|5095.95|5095.95|5096.19|5096.19|5096.19|5096.19|5095.95|5095.95|0
1623079250000|2021-06-07 15:20:50|5095.98|5095.98|5096.52|5096.52|5096.52|5096.52|5095.16|5095.16|0
1623079260000|2021-06-07 15:21:00|5096.23|5096.23|5096.37|5096.37|5096.37|5096.37|5095.94|5095.94|0
1623079270000|2021-06-07 15:21:10|5096.61|5096.61|5096.6|5096.6|5096.61|5096.61|5096.6|5096.6|0
1623079280000|2021-06-07 15:21:20|5096.59|5096.59|5096.39|5096.39|5096.59|5096.59|5096.37|5096.37|0
1623079290000|2021-06-07 15:21:30|5096.63|5096.63|5097.45|5097.45|5097.45|5097.45|5095.94|5095.94|0
1623079300000|2021-06-07 15:21:40|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|5097.69|0
1623079310000|2021-06-07 15:21:50|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|5097.71|0
1623079320000|2021-06-07 15:22:00|5098|5098|5098.79|5098.79|5099.01|5099.01|5098|5098|0
1623079330000|2021-06-07 15:22:10|5099.27|5099.27|5099.06|5099.06|5099.28|5099.28|5099.06|5099.06|0
1623079350000|2021-06-07 15:22:30|5098.85|5098.85|5098.59|5098.59|5098.85|5098.85|5098.57|5098.57|0
1623079370000|2021-06-07 15:22:50|5098.8|5098.8|5099.02|5099.02|5099.02|5099.02|5098.8|5098.8|0
1623079380000|2021-06-07 15:23:00|5098.44|5098.44|5098.44|5098.44|5098.44|5098.44|5098.15|5098.15|0
1623079390000|2021-06-07 15:23:10|5098.43|5098.43|5097.85|5097.85|5098.43|5098.43|5097.56|5097.56|0
1623079400000|2021-06-07 15:23:20|5098.14|5098.14|5098.14|5098.14|5098.14|5098.14|5098.14|5098.14|0
1623079410000|2021-06-07 15:23:30|5098|5098|5098|5098|5098|5098|5098|5098|0
1623079420000|2021-06-07 15:23:40|5098.28|5098.28|5098.3|5098.3|5098.3|5098.3|5098.28|5098.28|0
1623079430000|2021-06-07 15:23:50|5098.01|5098.01|5097.44|5097.44|5098.01|5098.01|5097.44|5097.44|0
1623079440000|2021-06-07 15:24:00|5097.73|5097.73|5097.49|5097.49|5097.73|5097.73|5097.49|5097.49|0
1623079450000|2021-06-07 15:24:10|5097.92|5097.92|5098.97|5098.97|5098.97|5098.97|5097.92|5097.92|0
1623079460000|2021-06-07 15:24:20|5099.41|5099.41|5098.81|5098.81|5099.41|5099.41|5098.81|5098.81|0
1623079470000|2021-06-07 15:24:30|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|5099.39|0
1623079480000|2021-06-07 15:24:40|5099.68|5099.68|5100.61|5100.61|5100.61|5100.61|5099.68|5099.68|0
1623079490000|2021-06-07 15:24:50|5100.63|5100.63|5100.1|5100.1|5100.63|5100.63|5100.1|5100.1|0
1623079500000|2021-06-07 15:25:00|5100.12|5100.12|5100.12|5100.12|5100.12|5100.12|5100.12|5100.12|0
1623079510000|2021-06-07 15:25:10|5099.9|5099.9|5097.64|5097.64|5099.9|5099.9|5097.64|5097.64|0
1623079520000|2021-06-07 15:25:20|5097.63|5097.63|5098.66|5098.66|5098.66|5098.66|5097.63|5097.63|0
1623079530000|2021-06-07 15:25:30|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|5097.29|0
1623079540000|2021-06-07 15:25:40|5097.31|5097.31|5096.23|5096.23|5097.31|5097.31|5096.15|5096.15|0
1623079550000|2021-06-07 15:25:50|5096.22|5096.22|5096.21|5096.21|5096.22|5096.22|5096.21|5096.21|0
1623079560000|2021-06-07 15:26:00|5095.92|5095.92|5094.81|5094.81|5095.94|5095.94|5094.81|5094.81|0
1623079570000|2021-06-07 15:26:10|5095.24|5095.24|5094.95|5094.95|5095.24|5095.24|5094.38|5094.38|0
1623079580000|2021-06-07 15:26:20|5094.93|5094.93|5094.72|5094.72|5094.93|5094.93|5094.43|5094.43|0
1623079590000|2021-06-07 15:26:30|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|5094.43|0
1623079600000|2021-06-07 15:26:40|5094.41|5094.41|5094.41|5094.41|5094.41|5094.41|5094.41|5094.41|0
1623079610000|2021-06-07 15:26:50|5094.84|5094.84|5094.63|5094.63|5094.84|5094.84|5094.63|5094.63|0
1623079620000|2021-06-07 15:27:00|5094.61|5094.61|5095.42|5095.42|5095.42|5095.42|5094.61|5094.61|0
1623079630000|2021-06-07 15:27:10|5095.13|5095.13|5095.36|5095.36|5095.36|5095.36|5095.13|5095.13|0
1623079640000|2021-06-07 15:27:20|5095.58|5095.58|5095.59|5095.59|5095.59|5095.59|5095.58|5095.58|0
1623079650000|2021-06-07 15:27:30|5095.38|5095.38|5095.93|5095.93|5095.93|5095.93|5095.38|5095.38|0
1623079660000|2021-06-07 15:27:40|5095.95|5095.95|5095.97|5095.97|5095.97|5095.97|5095.95|5095.95|0
1623079680000|2021-06-07 15:28:00|5095.76|5095.76|5095.31|5095.31|5095.76|5095.76|5094.6|5094.6|0
1623079690000|2021-06-07 15:28:10|5095.02|5095.02|5095.04|5095.04|5095.04|5095.04|5094.57|5094.57|0
1623079700000|2021-06-07 15:28:20|5095.33|5095.33|5094.85|5094.85|5095.33|5095.33|5094.85|5094.85|0
1623079710000|2021-06-07 15:28:30|5094.83|5094.83|5095|5095|5095|5095|5094.55|5094.55|0
1623079720000|2021-06-07 15:28:40|5094.79|5094.79|5095.6|5095.6|5095.94|5095.94|5094.79|5094.79|0
1623079730000|2021-06-07 15:28:50|5095.82|5095.82|5095.83|5095.83|5095.83|5095.83|5095.82|5095.82|0
1623079740000|2021-06-07 15:29:00|5095.82|5095.82|5094.92|5094.92|5096.42|5096.42|5094.61|5094.61|0
1623079750000|2021-06-07 15:29:10|5094.63|5094.63|5094.61|5094.61|5094.63|5094.63|5094.6|5094.6|0
1623079760000|2021-06-07 15:29:20|5094.39|5094.39|5093.82|5093.82|5094.39|5094.39|5093.82|5093.82|0
1623079770000|2021-06-07 15:29:30|5093.6|5093.6|5094.15|5094.15|5094.15|5094.15|5093.6|5093.6|0
1623079780000|2021-06-07 15:29:40|5093.28|5093.28|5093.37|5093.37|5093.37|5093.37|5092.49|5092.49|0
1623079790000|2021-06-07 15:29:50|5092.18|5092.18|5091.88|5091.88|5092.7|5092.7|5091.38|5091.38|0
1623136500000|2021-06-08 07:15:00|5030.42|5030.42|5026.63|5026.63|5030.42|5030.42|5026.63|5026.63|0
1623136510000|2021-06-08 07:15:10|5026.39|5026.39|5026.37|5026.37|5026.39|5026.39|5026.13|5026.13|0
1623136520000|2021-06-08 07:15:20|5027.04|5027.04|5027.42|5027.42|5028.08|5028.08|5027.04|5027.04|0
1623136530000|2021-06-08 07:15:30|5027.45|5027.45|5027.16|5027.16|5027.45|5027.45|5027.16|5027.16|0
1623136540000|2021-06-08 07:15:40|5027.12|5027.12|5027.27|5027.27|5027.7|5027.7|5027.12|5027.12|0
1623136550000|2021-06-08 07:15:50|5026.69|5026.69|5026.45|5026.45|5026.69|5026.69|5026.45|5026.45|0
1623136560000|2021-06-08 07:16:00|5026.16|5026.16|5026.11|5026.11|5026.4|5026.4|5026.11|5026.11|0
1623136580000|2021-06-08 07:16:20|5026.4|5026.4|5026.69|5026.69|5026.69|5026.69|5026.4|5026.4|0
1623136590000|2021-06-08 07:16:30|5026.4|5026.4|5026.4|5026.4|5026.4|5026.4|5026.4|5026.4|0
1623136610000|2021-06-08 07:16:50|5026.98|5026.98|5027.67|5027.67|5027.67|5027.67|5026.98|5026.98|0
1623136620000|2021-06-08 07:17:00|5028.25|5028.25|5028.8|5028.8|5028.8|5028.8|5028.04|5028.04|0
1623136630000|2021-06-08 07:17:10|5028.56|5028.56|5028.25|5028.25|5029|5029|5028.25|5028.25|0
1623136640000|2021-06-08 07:17:20|5028.49|5028.49|5028.49|5028.49|5028.73|5028.73|5028.49|5028.49|0
1623136650000|2021-06-08 07:17:30|5029.07|5029.07|5030.99|5030.99|5030.99|5030.99|5029.07|5029.07|0
1623136660000|2021-06-08 07:17:40|5030.75|5030.75|5030.22|5030.22|5030.75|5030.75|5030.22|5030.22|0
1623136670000|2021-06-08 07:17:50|5029.35|5029.35|5030.8|5030.8|5030.8|5030.8|5029.35|5029.35|0
1623136680000|2021-06-08 07:18:00|5031.67|5031.67|5032.05|5032.05|5032.1|5032.1|5031.67|5031.67|0
1623136690000|2021-06-08 07:18:10|5032.29|5032.29|5031.57|5031.57|5032.29|5032.29|5031.57|5031.57|0
1623136710000|2021-06-08 07:18:30|5031.81|5031.81|5031.87|5031.87|5031.87|5031.87|5031.81|5031.81|0
1623136720000|2021-06-08 07:18:40|5031.58|5031.58|5032.76|5032.76|5032.76|5032.76|5031.58|5031.58|0
1623136730000|2021-06-08 07:18:50|5032.52|5032.52|5032.01|5032.01|5032.52|5032.52|5031.77|5031.77|0
1623136740000|2021-06-08 07:19:00|5032.49|5032.49|5034.92|5034.92|5034.92|5034.92|5032.49|5032.49|0
1623136750000|2021-06-08 07:19:10|5035.63|5035.63|5034.92|5034.92|5035.63|5035.63|5034.92|5034.92|0
1623136760000|2021-06-08 07:19:20|5034.44|5034.44|5033.5|5033.5|5034.44|5034.44|5033.21|5033.21|0
1623136780000|2021-06-08 07:19:40|5033.26|5033.26|5032.3|5032.3|5033.26|5033.26|5032.3|5032.3|0
1623136790000|2021-06-08 07:19:50|5032.54|5032.54|5033.36|5033.36|5033.36|5033.36|5032.54|5032.54|0
1623136800000|2021-06-08 07:20:00|5033.12|5033.12|5032.54|5032.54|5033.12|5033.12|5032.54|5032.54|0
1623136810000|2021-06-08 07:20:10|5032.3|5032.3|5030.24|5030.24|5032.3|5032.3|5030.16|5030.16|0
1623136820000|2021-06-08 07:20:20|5031.1|5031.1|5028.28|5028.28|5031.39|5031.39|5027.75|5027.75|0
1623136830000|2021-06-08 07:20:30|5028.73|5028.73|5028.52|5028.52|5028.75|5028.75|5028.52|5028.52|0
1623136840000|2021-06-08 07:20:40|5029.16|5029.16|5029.16|5029.16|5029.16|5029.16|5029.16|5029.16|0
1623136850000|2021-06-08 07:20:50|5030.03|5030.03|5030.34|5030.34|5030.57|5030.57|5030.03|5030.03|0
1623136860000|2021-06-08 07:21:00|5030.62|5030.62|5029.95|5029.95|5030.62|5030.62|5029.95|5029.95|0
1623136870000|2021-06-08 07:21:10|5030.43|5030.43|5030.77|5030.77|5031.49|5031.49|5030.43|5030.43|0
1623136880000|2021-06-08 07:21:20|5029.9|5029.9|5029.9|5029.9|5029.9|5029.9|5029.9|5029.9|0
1623136890000|2021-06-08 07:21:30|5030.19|5030.19|5029.9|5029.9|5030.19|5030.19|5029.9|5029.9|0
1623136900000|2021-06-08 07:21:40|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|0
1623136910000|2021-06-08 07:21:50|5029.85|5029.85|5030.67|5030.67|5030.67|5030.67|5029.85|5029.85|0
1623136930000|2021-06-08 07:22:10|5031.25|5031.25|5031.74|5031.74|5031.98|5031.98|5031.25|5031.25|0
1623136940000|2021-06-08 07:22:20|5032.17|5032.17|5032.67|5032.67|5032.67|5032.67|5032.17|5032.17|0
1623136950000|2021-06-08 07:22:30|5032.95|5032.95|5032.94|5032.94|5032.95|5032.95|5032.65|5032.65|0
1623136960000|2021-06-08 07:22:40|5033.23|5033.23|5032.99|5032.99|5033.23|5033.23|5032.99|5032.99|0
1623136970000|2021-06-08 07:22:50|5032.41|5032.41|5031.12|5031.12|5032.41|5032.41|5031.12|5031.12|0
1623136990000|2021-06-08 07:23:10|5030.88|5030.88|5029.32|5029.32|5030.88|5030.88|5029.11|5029.11|0
1623137000000|2021-06-08 07:23:20|5029.54|5029.54|5030.5|5030.5|5030.5|5030.5|5029.49|5029.49|0
1623137010000|2021-06-08 07:23:30|5030.21|5030.21|5033.06|5033.06|5033.06|5033.06|5030.21|5030.21|0
1623137020000|2021-06-08 07:23:40|5033.3|5033.3|5034.18|5034.18|5034.18|5034.18|5033.3|5033.3|0
1623137030000|2021-06-08 07:23:50|5034.66|5034.66|5034.93|5034.93|5034.93|5034.93|5034.18|5034.18|0
1623137040000|2021-06-08 07:24:00|5035.65|5035.65|5034.95|5034.95|5035.94|5035.94|5034.95|5034.95|0
1623137050000|2021-06-08 07:24:10|5035.53|5035.53|5036.01|5036.01|5036.27|5036.27|5035.53|5035.53|0
1623137060000|2021-06-08 07:24:20|5035.29|5035.29|5035.29|5035.29|5035.29|5035.29|5035.29|5035.29|0
1623137070000|2021-06-08 07:24:30|5035.53|5035.53|5036.11|5036.11|5036.11|5036.11|5035.53|5035.53|0
1623137080000|2021-06-08 07:24:40|5036.54|5036.54|5039.78|5039.78|5039.78|5039.78|5036.54|5036.54|0
1623137090000|2021-06-08 07:24:50|5039.31|5039.31|5039.78|5039.78|5039.78|5039.78|5039.31|5039.31|0
1623137100000|2021-06-08 07:25:00|5040.36|5040.36|5039.07|5039.07|5040.36|5040.36|5039.07|5039.07|0
1623137110000|2021-06-08 07:25:10|5039.28|5039.28|5039.52|5039.52|5039.52|5039.52|5038.28|5038.28|0
1623137120000|2021-06-08 07:25:20|5039.76|5039.76|5040.19|5040.19|5040.43|5040.43|5039.76|5039.76|0
1623137130000|2021-06-08 07:25:30|5040.48|5040.48|5040.67|5040.67|5040.91|5040.91|5040.48|5040.48|0
1623137140000|2021-06-08 07:25:40|5040.91|5040.91|5039.5|5039.5|5040.91|5040.91|5039.5|5039.5|0
1623137150000|2021-06-08 07:25:50|5039.74|5039.74|5039.74|5039.74|5039.74|5039.74|5039.74|5039.74|0
1623137160000|2021-06-08 07:26:00|5039.5|5039.5|5038.68|5038.68|5039.5|5039.5|5038.68|5038.68|0
1623137170000|2021-06-08 07:26:10|5038.44|5038.44|5038.66|5038.66|5038.66|5038.66|5038.15|5038.15|0
1623137180000|2021-06-08 07:26:20|5038.44|5038.44|5038.92|5038.92|5038.92|5038.92|5038.44|5038.44|0
1623137190000|2021-06-08 07:26:30|5038.34|5038.34|5038.1|5038.1|5038.34|5038.34|5037.67|5037.67|0
1623137200000|2021-06-08 07:26:40|5038.03|5038.03|5038.54|5038.54|5038.54|5038.54|5038.03|5038.03|0
1623137210000|2021-06-08 07:26:50|5039.25|5039.25|5041.36|5041.36|5041.36|5041.36|5038.96|5038.96|0
1623137220000|2021-06-08 07:27:00|5041.58|5041.58|5040.45|5040.45|5041.58|5041.58|5040.45|5040.45|0
1623137230000|2021-06-08 07:27:10|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|5040.74|0
1623137240000|2021-06-08 07:27:20|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|5040.29|0
1623137250000|2021-06-08 07:27:30|5039.81|5039.81|5039.11|5039.11|5039.81|5039.81|5039.11|5039.11|0
1623137260000|2021-06-08 07:27:40|5038.64|5038.64|5039.35|5039.35|5039.35|5039.35|5038.64|5038.64|0
1623137270000|2021-06-08 07:27:50|5039.14|5039.14|5039.59|5039.59|5039.59|5039.59|5039.14|5039.14|0
1623137280000|2021-06-08 07:28:00|5040.67|5040.67|5042.97|5042.97|5042.97|5042.97|5040.67|5040.67|0
1623137300000|2021-06-08 07:28:20|5042.68|5042.68|5041.77|5041.77|5042.68|5042.68|5041.77|5041.77|0
1623137310000|2021-06-08 07:28:30|5041.48|5041.48|5041.84|5041.84|5041.84|5041.84|5041.31|5041.31|0
1623137320000|2021-06-08 07:28:40|5041.55|5041.55|5042.37|5042.37|5042.37|5042.37|5041.55|5041.55|0
1623137330000|2021-06-08 07:28:50|5041.84|5041.84|5041.38|5041.38|5041.84|5041.84|5041.38|5041.38|0
1623137340000|2021-06-08 07:29:00|5041.09|5041.09|5041.31|5041.31|5041.31|5041.31|5041.09|5041.09|0
1623137360000|2021-06-08 07:29:20|5040.83|5040.83|5039.68|5039.68|5040.83|5040.83|5039.68|5039.68|0
1623137370000|2021-06-08 07:29:30|5039.97|5039.97|5040.54|5040.54|5040.54|5040.54|5039.97|5039.97|0
1623137380000|2021-06-08 07:29:40|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|0
1623137400000|2021-06-08 07:30:00|5040.59|5040.59|5040.83|5040.83|5041.07|5041.07|5040.59|5040.59|0
1623137410000|2021-06-08 07:30:10|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|5040.54|0
1623137420000|2021-06-08 07:30:20|5040.76|5040.76|5040.76|5040.76|5040.76|5040.76|5040.76|5040.76|0
1623137430000|2021-06-08 07:30:30|5042.1|5042.1|5042.99|5042.99|5042.99|5042.99|5042.1|5042.1|0
1623137440000|2021-06-08 07:30:40|5043.04|5043.04|5042.08|5042.08|5043.04|5043.04|5042.08|5042.08|0
1623137450000|2021-06-08 07:30:50|5041.79|5041.79|5042.22|5042.22|5042.22|5042.22|5041.79|5041.79|0
1623137470000|2021-06-08 07:31:10|5041.79|5041.79|5041.79|5041.79|5041.79|5041.79|5041.79|5041.79|0
1623137490000|2021-06-08 07:31:30|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|5042.37|0
1623137500000|2021-06-08 07:31:40|5042.58|5042.58|5042.87|5042.87|5042.87|5042.87|5042.58|5042.58|0
1623137510000|2021-06-08 07:31:50|5043.16|5043.16|5042.87|5042.87|5043.16|5043.16|5042.87|5042.87|0
1623137520000|2021-06-08 07:32:00|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|0
1623137530000|2021-06-08 07:32:10|5044.19|5044.19|5045.34|5045.34|5045.34|5045.34|5044.19|5044.19|0
1623137540000|2021-06-08 07:32:20|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|5044.48|0
1623137550000|2021-06-08 07:32:30|5044.26|5044.26|5044.28|5044.28|5044.28|5044.28|5043.56|5043.56|0
1623137560000|2021-06-08 07:32:40|5044.04|5044.04|5044.04|5044.04|5044.04|5044.04|5044.04|5044.04|0
1623137570000|2021-06-08 07:32:50|5044.33|5044.33|5044.33|5044.33|5044.33|5044.33|5044.33|5044.33|0
1623137600000|2021-06-08 07:33:20|5044.12|5044.12|5043.64|5043.64|5044.12|5044.12|5043.64|5043.64|0
1623137620000|2021-06-08 07:33:40|5041.84|5041.84|5042.32|5042.32|5042.32|5042.32|5041.84|5041.84|0
1623137640000|2021-06-08 07:34:00|5042.6|5042.6|5042.42|5042.42|5042.89|5042.89|5042.42|5042.42|0
1623137650000|2021-06-08 07:34:10|5043.57|5043.57|5043.28|5043.28|5043.86|5043.86|5043.28|5043.28|0
1623137700000|2021-06-08 07:35:00|5043.52|5043.52|5045.69|5045.69|5045.69|5045.69|5043.52|5043.52|0
1623137710000|2021-06-08 07:35:10|5046.12|5046.12|5047.2|5047.2|5047.2|5047.2|5046.12|5046.12|0
1623137720000|2021-06-08 07:35:20|5046.72|5046.72|5046.96|5046.96|5046.96|5046.96|5046.72|5046.72|0
1623137730000|2021-06-08 07:35:30|5047.25|5047.25|5046.53|5046.53|5047.54|5047.54|5046.53|5046.53|0
1623137740000|2021-06-08 07:35:40|5045.38|5045.38|5044.8|5044.8|5045.38|5045.38|5044.8|5044.8|0
1623137760000|2021-06-08 07:36:00|5045.02|5045.02|5045.02|5045.02|5045.02|5045.02|5045.02|5045.02|0
1623137770000|2021-06-08 07:36:10|5045.23|5045.23|5045.23|5045.23|5045.23|5045.23|5045.23|5045.23|0
1623137780000|2021-06-08 07:36:20|5045.95|5045.95|5046.82|5046.82|5046.82|5046.82|5045.95|5045.95|0
1623137790000|2021-06-08 07:36:30|5045.66|5045.66|5046.24|5046.24|5046.24|5046.24|5045.66|5045.66|0
1623137800000|2021-06-08 07:36:40|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|5046.45|0
1623137810000|2021-06-08 07:36:50|5045.88|5045.88|5045.35|5045.35|5045.88|5045.88|5045.35|5045.35|0
1623137830000|2021-06-08 07:37:10|5045.11|5045.11|5044.44|5044.44|5045.11|5045.11|5044.44|5044.44|0
1623137840000|2021-06-08 07:37:20|5043.86|5043.86|5041.19|5041.19|5044.1|5044.1|5041.19|5041.19|0
1623137850000|2021-06-08 07:37:30|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|0
1623137860000|2021-06-08 07:37:40|5039.66|5039.66|5039.66|5039.66|5039.66|5039.66|5039.66|5039.66|0
1623137880000|2021-06-08 07:38:00|5039.9|5039.9|5039.3|5039.3|5039.9|5039.9|5039.01|5039.01|0
1623137890000|2021-06-08 07:38:10|5039.51|5039.51|5040.28|5040.28|5040.28|5040.28|5039.51|5039.51|0
1623137900000|2021-06-08 07:38:20|5040.47|5040.47|5040.47|5040.47|5040.47|5040.47|5040.47|5040.47|0
1623137910000|2021-06-08 07:38:30|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|0
1623137930000|2021-06-08 07:38:50|5041.48|5041.48|5041.05|5041.05|5041.48|5041.48|5041.05|5041.05|0
1623137940000|2021-06-08 07:39:00|5040.81|5040.81|5038.91|5038.91|5040.81|5040.81|5038.91|5038.91|0
1623137950000|2021-06-08 07:39:10|5038.89|5038.89|5039.46|5039.46|5039.46|5039.46|5038.89|5038.89|0
1623137960000|2021-06-08 07:39:20|5038.75|5038.75|5038.72|5038.72|5038.75|5038.75|5038.72|5038.72|0
1623137970000|2021-06-08 07:39:30|5038.95|5038.95|5037.87|5037.87|5038.95|5038.95|5037.87|5037.87|0
1623137980000|2021-06-08 07:39:40|5037.92|5037.92|5037.92|5037.92|5037.92|5037.92|5037.92|5037.92|0
1623137990000|2021-06-08 07:39:50|5037.68|5037.68|5037.68|5037.68|5037.68|5037.68|5037.68|5037.68|0
1623138010000|2021-06-08 07:40:10|5037.47|5037.47|5037.18|5037.18|5037.47|5037.47|5037.18|5037.18|0
1623138030000|2021-06-08 07:40:30|5037.39|5037.39|5037.15|5037.15|5037.39|5037.39|5037.15|5037.15|0
1623138040000|2021-06-08 07:40:40|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|0
1623138050000|2021-06-08 07:40:50|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|5036.79|0
1623138060000|2021-06-08 07:41:00|5036.07|5036.07|5034.56|5034.56|5036.07|5036.07|5034.56|5034.56|0
1623138070000|2021-06-08 07:41:10|5033.98|5033.98|5033.21|5033.21|5033.98|5033.98|5033.21|5033.21|0
1623138080000|2021-06-08 07:41:20|5033.5|5033.5|5033.5|5033.5|5033.5|5033.5|5033.5|5033.5|0
1623138090000|2021-06-08 07:41:30|5033.21|5033.21|5033.16|5033.16|5033.21|5033.21|5033.16|5033.16|0
1623138100000|2021-06-08 07:41:40|5033.44|5033.44|5033.73|5033.73|5033.73|5033.73|5033.44|5033.44|0
1623138120000|2021-06-08 07:42:00|5033.95|5033.95|5035.15|5035.15|5035.15|5035.15|5033.95|5033.95|0
1623138130000|2021-06-08 07:42:10|5035.21|5035.21|5035.21|5035.21|5035.21|5035.21|5035.21|5035.21|0
1623138140000|2021-06-08 07:42:20|5034.92|5034.92|5033.94|5033.94|5034.92|5034.92|5033.7|5033.7|0
1623138150000|2021-06-08 07:42:30|5033.7|5033.7|5034.18|5034.18|5034.18|5034.18|5033.7|5033.7|0
1623138160000|2021-06-08 07:42:40|5034.42|5034.42|5034.34|5034.34|5034.42|5034.42|5034.34|5034.34|0
1623138170000|2021-06-08 07:42:50|5034.1|5034.1|5032.91|5032.91|5034.1|5034.1|5032.91|5032.91|0
1623138180000|2021-06-08 07:43:00|5032.43|5032.43|5032.21|5032.21|5032.43|5032.43|5032|5032|0
1623138190000|2021-06-08 07:43:10|5032.43|5032.43|5032.43|5032.43|5032.43|5032.43|5032.43|5032.43|0
1623138200000|2021-06-08 07:43:20|5031.27|5031.27|5031.56|5031.56|5031.56|5031.56|5031.27|5031.27|0
1623138210000|2021-06-08 07:43:30|5032.28|5032.28|5032.28|5032.28|5032.28|5032.28|5032.28|5032.28|0
1623138220000|2021-06-08 07:43:40|5032.52|5032.52|5032.52|5032.52|5032.52|5032.52|5032.52|5032.52|0
1623138230000|2021-06-08 07:43:50|5032.76|5032.76|5033.05|5033.05|5033.05|5033.05|5032.76|5032.76|0
1623138240000|2021-06-08 07:44:00|5033.91|5033.91|5034.39|5034.39|5034.39|5034.39|5033.91|5033.91|0
1623138280000|2021-06-08 07:44:40|5034.2|5034.2|5033.55|5033.55|5034.2|5034.2|5033.55|5033.55|0
1623138290000|2021-06-08 07:44:50|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|0
1623138300000|2021-06-08 07:45:00|5033.57|5033.57|5033.57|5033.57|5033.57|5033.57|5033.09|5033.09|0
1623138310000|2021-06-08 07:45:10|5033.59|5033.59|5033.59|5033.59|5033.59|5033.59|5033.59|5033.59|0
1623138320000|2021-06-08 07:45:20|5033.61|5033.61|5034.79|5034.79|5034.79|5034.79|5033.61|5033.61|0
1623138340000|2021-06-08 07:45:40|5034.31|5034.31|5034.31|5034.31|5034.31|5034.31|5034.31|5034.31|0
1623138350000|2021-06-08 07:45:50|5033.88|5033.88|5034.41|5034.41|5034.41|5034.41|5033.88|5033.88|0
1623138370000|2021-06-08 07:46:10|5034.64|5034.64|5034.88|5034.88|5034.88|5034.88|5034.64|5034.64|0
1623138400000|2021-06-08 07:46:40|5035.12|5035.12|5035.36|5035.36|5035.36|5035.36|5035.12|5035.12|0
1623138410000|2021-06-08 07:46:50|5035.12|5035.12|5035.36|5035.36|5035.36|5035.36|5035.12|5035.12|0
1623138420000|2021-06-08 07:47:00|5036.81|5036.81|5037.1|5037.1|5037.1|5037.1|5036.81|5036.81|0
1623138430000|2021-06-08 07:47:10|5036.81|5036.81|5036.76|5036.76|5036.81|5036.81|5036.76|5036.76|0
1623138460000|2021-06-08 07:47:40|5036.78|5036.78|5036.78|5036.78|5036.78|5036.78|5036.78|5036.78|0
1623138470000|2021-06-08 07:47:50|5037.43|5037.43|5038.51|5038.51|5038.51|5038.51|5037.43|5037.43|0
1623138480000|2021-06-08 07:48:00|5039.97|5039.97|5040.55|5040.55|5040.55|5040.55|5039.97|5039.97|0
1623138490000|2021-06-08 07:48:10|5040.33|5040.33|5039.15|5039.15|5040.33|5040.33|5039.15|5039.15|0
1623138500000|2021-06-08 07:48:20|5038.89|5038.89|5038.89|5038.89|5038.89|5038.89|5038.89|5038.89|0
1623138510000|2021-06-08 07:48:30|5038.6|5038.6|5038.55|5038.55|5038.6|5038.6|5038.55|5038.55|0
1623138520000|2021-06-08 07:48:40|5038.31|5038.31|5038.88|5038.88|5038.88|5038.88|5038.31|5038.31|0
1623138540000|2021-06-08 07:49:00|5038.31|5038.31|5038.31|5038.31|5038.31|5038.31|5038.31|5038.31|0
1623138550000|2021-06-08 07:49:10|5038.59|5038.59|5038.31|5038.31|5039.17|5039.17|5038.31|5038.31|0
1623138570000|2021-06-08 07:49:30|5038.81|5038.81|5040.78|5040.78|5041.07|5041.07|5038.81|5038.81|0
1623138580000|2021-06-08 07:49:40|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|5041.02|0
1623138590000|2021-06-08 07:49:50|5041.26|5041.26|5041.26|5041.26|5041.26|5041.26|5041.26|5041.26|0
1623138600000|2021-06-08 07:50:00|5041.49|5041.49|5041.49|5041.49|5041.49|5041.49|5041.49|5041.49|0
1623138610000|2021-06-08 07:50:10|5041.83|5041.83|5041.83|5041.83|5041.83|5041.83|5041.83|5041.83|0
1623138620000|2021-06-08 07:50:20|5041.62|5041.62|5041.62|5041.62|5041.62|5041.62|5041.62|5041.62|0
1623138630000|2021-06-08 07:50:30|5041.86|5041.86|5041.86|5041.86|5041.86|5041.86|5041.86|5041.86|0
1623138640000|2021-06-08 07:50:40|5042.1|5042.1|5042.1|5042.1|5042.1|5042.1|5042.1|5042.1|0
1623138660000|2021-06-08 07:51:00|5042.38|5042.38|5042.14|5042.14|5042.38|5042.38|5042.14|5042.14|0
1623138670000|2021-06-08 07:51:10|5041.91|5041.91|5041.91|5041.91|5041.91|5041.91|5041.91|5041.91|0
1623138680000|2021-06-08 07:51:20|5042.12|5042.12|5042.36|5042.36|5042.36|5042.36|5042.12|5042.12|0
1623138690000|2021-06-08 07:51:30|5042.6|5042.6|5042.36|5042.36|5042.6|5042.6|5042.36|5042.36|0
1623138710000|2021-06-08 07:51:50|5041.69|5041.69|5041.69|5041.69|5041.69|5041.69|5041.69|5041.69|0
1623138730000|2021-06-08 07:52:10|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|5042.12|0
1623138770000|2021-06-08 07:52:50|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|5042.41|0
1623138780000|2021-06-08 07:53:00|5041.88|5041.88|5041.64|5041.64|5041.88|5041.88|5041.64|5041.64|0
1623138790000|2021-06-08 07:53:10|5040.35|5040.35|5040.11|5040.11|5040.35|5040.35|5040.11|5040.11|0
1623138800000|2021-06-08 07:53:20|5039.87|5039.87|5039.08|5039.08|5039.87|5039.87|5039.08|5039.08|0
1623138810000|2021-06-08 07:53:30|5038.5|5038.5|5038.5|5038.5|5038.5|5038.5|5038.5|5038.5|0
1623138820000|2021-06-08 07:53:40|5038.71|5038.71|5038.67|5038.67|5038.71|5038.71|5038.67|5038.67|0
1623138830000|2021-06-08 07:53:50|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|0
1623138840000|2021-06-08 07:54:00|5039.25|5039.25|5039.25|5039.25|5039.25|5039.25|5039.25|5039.25|0
1623138860000|2021-06-08 07:54:20|5038.96|5038.96|5039.25|5039.25|5039.25|5039.25|5038.96|5038.96|0
1623138870000|2021-06-08 07:54:30|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|0
1623138880000|2021-06-08 07:54:40|5038.67|5038.67|5038.39|5038.39|5038.67|5038.67|5038.39|5038.39|0
1623138890000|2021-06-08 07:54:50|5037.5|5037.5|5034.2|5034.2|5037.5|5037.5|5034.19|5034.19|0
1623138900000|2021-06-08 07:55:00|5033.12|5033.12|5035.16|5035.16|5035.38|5035.38|5033.12|5033.12|0
1623138910000|2021-06-08 07:55:10|5035.38|5035.38|5035.38|5035.38|5035.38|5035.38|5035.38|5035.38|0
1623138920000|2021-06-08 07:55:20|5035.61|5035.61|5035.61|5035.61|5035.61|5035.61|5035.61|5035.61|0
1623138930000|2021-06-08 07:55:30|5035.33|5035.33|5036.41|5036.41|5036.41|5036.41|5035.33|5035.33|0
1623138950000|2021-06-08 07:55:50|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|5035.54|0
1623138960000|2021-06-08 07:56:00|5035.78|5035.78|5035.56|5035.56|5035.78|5035.78|5035.56|5035.56|0
1623138970000|2021-06-08 07:56:10|5035.33|5035.33|5034.8|5034.8|5035.33|5035.33|5034.15|5034.15|0
1623138980000|2021-06-08 07:56:20|5035.01|5035.01|5034.94|5034.94|5035.01|5035.01|5034.94|5034.94|0
1623138990000|2021-06-08 07:56:30|5035.22|5035.22|5035.22|5035.22|5035.22|5035.22|5035.22|5035.22|0
1623139000000|2021-06-08 07:56:40|5035.51|5035.51|5035.51|5035.51|5035.51|5035.51|5035.51|5035.51|0
1623139010000|2021-06-08 07:56:50|5035.99|5035.99|5036.23|5036.23|5036.23|5036.23|5035.99|5035.99|0
1623139020000|2021-06-08 07:57:00|5036.45|5036.45|5036.45|5036.45|5036.45|5036.45|5036.45|5036.45|0
1623139030000|2021-06-08 07:57:10|5036.74|5036.74|5036.5|5036.5|5036.74|5036.74|5036.5|5036.5|0
1623139040000|2021-06-08 07:57:20|5036.26|5036.26|5036.26|5036.26|5036.26|5036.26|5036.26|5036.26|0
1623139060000|2021-06-08 07:57:40|5035.8|5035.8|5035.8|5035.8|5035.8|5035.8|5035.8|5035.8|0
1623139070000|2021-06-08 07:57:50|5035.73|5035.73|5035.61|5035.61|5035.73|5035.73|5035.61|5035.61|0
1623139080000|2021-06-08 07:58:00|5035.71|5035.71|5035.21|5035.21|5035.71|5035.71|5035.21|5035.21|0
1623139100000|2021-06-08 07:58:20|5035.19|5035.19|5034.95|5034.95|5035.19|5035.19|5034.9|5034.9|0
1623139110000|2021-06-08 07:58:30|5034.71|5034.71|5034.49|5034.49|5034.71|5034.71|5034.49|5034.49|0
1623139120000|2021-06-08 07:58:40|5034.01|5034.01|5034.01|5034.01|5034.01|5034.01|5034.01|5034.01|0
1623139130000|2021-06-08 07:58:50|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|0
1623139140000|2021-06-08 07:59:00|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|5033.48|0
1623139150000|2021-06-08 07:59:10|5033.72|5033.72|5034.71|5034.71|5034.71|5034.71|5033.72|5033.72|0
1623139170000|2021-06-08 07:59:30|5034.58|5034.58|5034.54|5034.54|5034.58|5034.58|5034.54|5034.54|0
1623139180000|2021-06-08 07:59:40|5034.83|5034.83|5035.36|5035.36|5035.36|5035.36|5034.83|5034.83|0
1623139190000|2021-06-08 07:59:50|5035.4|5035.4|5035.84|5035.84|5035.88|5035.88|5035.4|5035.4|0
1623139200000|2021-06-08 08:00:00|5035.8|5035.8|5038|5038|5038|5038|5035.76|5035.76|0
1623139210000|2021-06-08 08:00:10|5038.57|5038.57|5038.79|5038.79|5039.01|5039.01|5038.57|5038.57|0
1623139220000|2021-06-08 08:00:20|5039.08|5039.08|5038.12|5038.12|5039.08|5039.08|5038.12|5038.12|0
1623139230000|2021-06-08 08:00:30|5038.33|5038.33|5039.34|5039.34|5039.34|5039.34|5038.33|5038.33|0
1623139240000|2021-06-08 08:00:40|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|5040.42|0
1623139260000|2021-06-08 08:01:00|5039.75|5039.75|5039.75|5039.75|5039.75|5039.75|5039.75|5039.75|0
1623139270000|2021-06-08 08:01:10|5039.97|5039.97|5039.75|5039.75|5039.97|5039.97|5039.75|5039.75|0
1623139280000|2021-06-08 08:01:20|5040.33|5040.33|5040.33|5040.33|5040.33|5040.33|5040.33|5040.33|0
1623139300000|2021-06-08 08:01:40|5040.9|5040.9|5040.92|5040.92|5040.92|5040.92|5040.9|5040.9|0
1623139310000|2021-06-08 08:01:50|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|5042.36|0
1623139320000|2021-06-08 08:02:00|5043.22|5043.22|5043.22|5043.22|5043.22|5043.22|5043.01|5043.01|0
1623139330000|2021-06-08 08:02:10|5043.01|5043.01|5042.72|5042.72|5043.01|5043.01|5042.72|5042.72|0
1623139340000|2021-06-08 08:02:20|5042.24|5042.24|5042.24|5042.24|5042.24|5042.24|5042.24|5042.24|0
1623139350000|2021-06-08 08:02:30|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|5041.76|0
1623139360000|2021-06-08 08:02:40|5041.47|5041.47|5041.62|5041.62|5042.05|5042.05|5041.47|5041.47|0
1623139370000|2021-06-08 08:02:50|5041.58|5041.58|5041.87|5041.87|5041.87|5041.87|5041.58|5041.58|0
1623139380000|2021-06-08 08:03:00|5042.59|5042.59|5043.83|5043.83|5043.83|5043.83|5042.59|5042.59|0
1623139390000|2021-06-08 08:03:10|5043.59|5043.59|5043.81|5043.81|5043.81|5043.81|5043.59|5043.59|0
1623139400000|2021-06-08 08:03:20|5043.36|5043.36|5042.78|5042.78|5043.36|5043.36|5042.49|5042.49|0
1623139410000|2021-06-08 08:03:30|5042.56|5042.56|5042.56|5042.56|5042.56|5042.56|5042.08|5042.08|0
1623139420000|2021-06-08 08:03:40|5042.32|5042.32|5042.32|5042.32|5042.32|5042.32|5042.32|5042.32|0
1623139430000|2021-06-08 08:03:50|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|5042.08|0
1623139440000|2021-06-08 08:04:00|5041.51|5041.51|5040.74|5040.74|5041.51|5041.51|5040.74|5040.74|0
1623139450000|2021-06-08 08:04:10|5040.68|5040.68|5040.6|5040.6|5040.68|5040.68|5040.6|5040.6|0
1623139470000|2021-06-08 08:04:30|5041.18|5041.18|5041.97|5041.97|5041.97|5041.97|5040.96|5040.96|0
1623139480000|2021-06-08 08:04:40|5042.4|5042.4|5042.42|5042.42|5042.42|5042.42|5042.18|5042.18|0
1623139510000|2021-06-08 08:05:10|5042.44|5042.44|5042.44|5042.44|5042.44|5042.44|5041.72|5041.72|0
1623139520000|2021-06-08 08:05:20|5043.01|5043.01|5043.09|5043.09|5043.09|5043.09|5043.01|5043.01|0
1623139530000|2021-06-08 08:05:30|5043.57|5043.57|5043.57|5043.57|5043.57|5043.57|5043.57|5043.57|0
1623139540000|2021-06-08 08:05:40|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|5043.86|0
1623139570000|2021-06-08 08:06:10|5043.57|5043.57|5043.19|5043.19|5043.72|5043.72|5043.19|5043.19|0
1623139580000|2021-06-08 08:06:20|5042.97|5042.97|5043.21|5043.21|5043.21|5043.21|5042.97|5042.97|0
1623139590000|2021-06-08 08:06:30|5043.5|5043.5|5043.21|5043.21|5043.5|5043.5|5043.21|5043.21|0
1623139600000|2021-06-08 08:06:40|5043.5|5043.5|5042.92|5042.92|5043.5|5043.5|5042.92|5042.92|0
1623139620000|2021-06-08 08:07:00|5043.16|5043.16|5042.71|5042.71|5043.16|5043.16|5042.71|5042.71|0
1623139630000|2021-06-08 08:07:10|5043.64|5043.64|5043.88|5043.88|5044.12|5044.12|5043.64|5043.64|0
1623139640000|2021-06-08 08:07:20|5044.1|5044.1|5044.1|5044.1|5044.1|5044.1|5044.1|5044.1|0
1623139650000|2021-06-08 08:07:30|5044.34|5044.34|5044.12|5044.12|5044.34|5044.34|5044.12|5044.12|0
1623139660000|2021-06-08 08:07:40|5043.9|5043.9|5042.92|5042.92|5043.9|5043.9|5042.92|5042.92|0
1623139680000|2021-06-08 08:08:00|5042.63|5042.63|5042.63|5042.63|5042.63|5042.63|5042.63|5042.63|0
1623139690000|2021-06-08 08:08:10|5042.39|5042.39|5042.18|5042.18|5042.39|5042.39|5042.18|5042.18|0
1623139710000|2021-06-08 08:08:30|5042.39|5042.39|5042.63|5042.63|5042.63|5042.63|5042.39|5042.39|0
1623139730000|2021-06-08 08:08:50|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|5043.5|0
1623139750000|2021-06-08 08:09:10|5043.95|5043.95|5043.95|5043.95|5043.95|5043.95|5043.95|5043.95|0
1623139760000|2021-06-08 08:09:20|5043.43|5043.43|5043.43|5043.43|5043.43|5043.43|5043.43|5043.43|0
1623139780000|2021-06-08 08:09:40|5043.67|5043.67|5043.67|5043.67|5043.67|5043.67|5043.67|5043.67|0
1623139820000|2021-06-08 08:10:20|5043.45|5043.45|5043.45|5043.45|5043.45|5043.45|5043.45|5043.45|0
1623139840000|2021-06-08 08:10:40|5042.99|5042.99|5042.47|5042.47|5042.99|5042.99|5042.47|5042.47|0
1623139850000|2021-06-08 08:10:50|5042.41|5042.41|5042.35|5042.35|5042.41|5042.41|5042.35|5042.35|0
1623139860000|2021-06-08 08:11:00|5042.13|5042.13|5041.37|5041.37|5042.13|5042.13|5041.37|5041.37|0
1623139870000|2021-06-08 08:11:10|5041.61|5041.61|5041.61|5041.61|5041.61|5041.61|5041.61|5041.61|0
1623139880000|2021-06-08 08:11:20|5041.57|5041.57|5041.57|5041.57|5041.57|5041.57|5041.57|5041.57|0
1623139890000|2021-06-08 08:11:30|5040.51|5040.51|5040.08|5040.08|5040.51|5040.51|5040.08|5040.08|0
1623139900000|2021-06-08 08:11:40|5039.43|5039.43|5039.42|5039.42|5039.43|5039.43|5039.42|5039.42|0
1623139910000|2021-06-08 08:11:50|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|0
1623139930000|2021-06-08 08:12:10|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|0
1623139940000|2021-06-08 08:12:20|5037.95|5037.95|5036.37|5036.37|5037.95|5037.95|5036.37|5036.37|0
1623139950000|2021-06-08 08:12:30|5035.94|5035.94|5035.94|5035.94|5035.94|5035.94|5035.94|5035.94|0
1623139960000|2021-06-08 08:12:40|5035.37|5035.37|5035.35|5035.35|5035.37|5035.37|5035.35|5035.35|0
1623139970000|2021-06-08 08:12:50|5035.06|5035.06|5035.35|5035.35|5035.35|5035.35|5035.06|5035.06|0
1623140000000|2021-06-08 08:13:20|5035.33|5035.33|5035.57|5035.57|5035.57|5035.57|5035.33|5035.33|0
1623140010000|2021-06-08 08:13:30|5035.14|5035.14|5035.14|5035.14|5035.14|5035.14|5035.14|5035.14|0
1623140020000|2021-06-08 08:13:40|5035.43|5035.43|5035.43|5035.43|5035.43|5035.43|5035.43|5035.43|0
1623140030000|2021-06-08 08:13:50|5035.72|5035.72|5035.77|5035.77|5035.77|5035.77|5035.72|5035.72|0
1623140040000|2021-06-08 08:14:00|5036.06|5036.06|5036.29|5036.29|5036.29|5036.29|5036.06|5036.06|0
1623140050000|2021-06-08 08:14:10|5035.82|5035.82|5035.82|5035.82|5035.82|5035.82|5035.82|5035.82|0
1623140060000|2021-06-08 08:14:20|5036.29|5036.29|5036.82|5036.82|5036.99|5036.99|5036.29|5036.29|0
1623140070000|2021-06-08 08:14:30|5037.25|5037.25|5037.25|5037.25|5037.25|5037.25|5037.25|5037.25|0
1623140080000|2021-06-08 08:14:40|5037.47|5037.47|5038.3|5038.3|5038.3|5038.3|5037.47|5037.47|0
1623140100000|2021-06-08 08:15:00|5038.59|5038.59|5038.8|5038.8|5038.8|5038.8|5038.59|5038.59|0
1623140130000|2021-06-08 08:15:30|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|5038.51|0
1623140140000|2021-06-08 08:15:40|5038.94|5038.94|5037.86|5037.86|5038.94|5038.94|5037.86|5037.86|0
1623140150000|2021-06-08 08:15:50|5038.15|5038.15|5037.57|5037.57|5038.15|5038.15|5037.57|5037.57|0
1623140160000|2021-06-08 08:16:00|5037.36|5037.36|5038.13|5038.13|5038.13|5038.13|5037.12|5037.12|0
1623140170000|2021-06-08 08:16:10|5038.34|5038.34|5038.58|5038.58|5038.58|5038.58|5038.34|5038.34|0
1623140190000|2021-06-08 08:16:30|5038.61|5038.61|5038.61|5038.61|5038.61|5038.61|5038.61|5038.61|0
1623140200000|2021-06-08 08:16:40|5037.94|5037.94|5038.18|5038.18|5038.18|5038.18|5037.94|5037.94|0
1623140220000|2021-06-08 08:17:00|5038.76|5038.76|5038.76|5038.76|5038.76|5038.76|5038.76|5038.76|0
1623140230000|2021-06-08 08:17:10|5039|5039|5039|5039|5039|5039|5039|5039|0
1623140250000|2021-06-08 08:17:30|5039.57|5039.57|5039.57|5039.57|5039.57|5039.57|5039.57|5039.57|0
1623140260000|2021-06-08 08:17:40|5039.29|5039.29|5039.29|5039.29|5039.29|5039.29|5039.29|5039.29|0
1623140270000|2021-06-08 08:17:50|5039.25|5039.25|5039.25|5039.25|5039.25|5039.25|5039.25|5039.25|0
1623140290000|2021-06-08 08:18:10|5038.96|5038.96|5039.2|5039.2|5039.2|5039.2|5038.96|5038.96|0
1623140300000|2021-06-08 08:18:20|5038.96|5038.96|5039.39|5039.39|5039.39|5039.39|5038.96|5038.96|0
1623140320000|2021-06-08 08:18:40|5038.81|5038.81|5038.81|5038.81|5038.81|5038.81|5038.81|5038.81|0
1623140330000|2021-06-08 08:18:50|5039.97|5039.97|5039.97|5039.97|5039.97|5039.97|5039.97|5039.97|0
1623140350000|2021-06-08 08:19:10|5039.93|5039.93|5037.87|5037.87|5039.93|5039.93|5037.87|5037.87|0
1623140360000|2021-06-08 08:19:20|5036.92|5036.92|5036.92|5036.92|5036.92|5036.92|5036.92|5036.92|0
1623140370000|2021-06-08 08:19:30|5037.57|5037.57|5037.85|5037.85|5037.85|5037.85|5037.57|5037.57|0
1623140390000|2021-06-08 08:19:50|5037.89|5037.89|5037.93|5037.93|5037.93|5037.93|5037.89|5037.89|0
1623140400000|2021-06-08 08:20:00|5037.95|5037.95|5037.97|5037.97|5037.97|5037.97|5037.95|5037.95|0
1623140410000|2021-06-08 08:20:10|5037.68|5037.68|5037.1|5037.1|5037.68|5037.68|5037.1|5037.1|0
1623140420000|2021-06-08 08:20:20|5037.12|5037.12|5037.12|5037.12|5037.12|5037.12|5037.12|5037.12|0
1623140440000|2021-06-08 08:20:40|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|5037.08|0
1623140460000|2021-06-08 08:21:00|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|5036.65|0
1623140480000|2021-06-08 08:21:20|5036.89|5036.89|5036.65|5036.65|5036.89|5036.89|5036.65|5036.65|0
1623140490000|2021-06-08 08:21:30|5036.41|5036.41|5036.41|5036.41|5036.41|5036.41|5036.41|5036.41|0
1623140500000|2021-06-08 08:21:40|5036.12|5036.12|5036.12|5036.12|5036.12|5036.12|5036.12|5036.12|0
1623140520000|2021-06-08 08:22:00|5035.69|5035.69|5035.41|5035.41|5035.69|5035.69|5035.41|5035.41|0
1623140560000|2021-06-08 08:22:40|5034.94|5034.94|5034.94|5034.94|5034.94|5034.94|5034.94|5034.94|0
1623140570000|2021-06-08 08:22:50|5034.5|5034.5|5034.79|5034.79|5034.79|5034.79|5034.5|5034.5|0
1623140580000|2021-06-08 08:23:00|5034.8|5034.8|5034.51|5034.51|5034.8|5034.8|5034.51|5034.51|0
1623140590000|2021-06-08 08:23:10|5034.48|5034.48|5034.01|5034.01|5034.48|5034.48|5034.01|5034.01|0
1623140600000|2021-06-08 08:23:20|5033.99|5033.99|5033.54|5033.54|5033.99|5033.99|5033.54|5033.54|0
1623140610000|2021-06-08 08:23:30|5032.96|5032.96|5033.14|5033.14|5033.42|5033.42|5032.96|5032.96|0
1623140620000|2021-06-08 08:23:40|5032.4|5032.4|5032.11|5032.11|5032.4|5032.4|5032.11|5032.11|0
1623140630000|2021-06-08 08:23:50|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|5031.89|0
1623140670000|2021-06-08 08:24:30|5031.32|5031.32|5031.32|5031.32|5031.32|5031.32|5031.32|5031.32|0
1623140680000|2021-06-08 08:24:40|5031.61|5031.61|5031.61|5031.61|5031.61|5031.61|5031.61|5031.61|0
1623140690000|2021-06-08 08:24:50|5031.73|5031.73|5031.73|5031.73|5031.73|5031.73|5031.73|5031.73|0
1623140700000|2021-06-08 08:25:00|5031.44|5031.44|5031.82|5031.82|5031.82|5031.82|5031.36|5031.36|0
1623140730000|2021-06-08 08:25:30|5031.05|5031.05|5031.34|5031.34|5031.34|5031.34|5031.05|5031.05|0
1623140740000|2021-06-08 08:25:40|5031.63|5031.63|5029.82|5029.82|5031.63|5031.63|5029.3|5029.3|0
1623140750000|2021-06-08 08:25:50|5030.4|5030.4|5030.4|5030.4|5030.4|5030.4|5030.4|5030.4|0
1623140760000|2021-06-08 08:26:00|5029.82|5029.82|5030.64|5030.64|5030.64|5030.64|5029.82|5029.82|0
1623140770000|2021-06-08 08:26:10|5030.93|5030.93|5030.93|5030.93|5030.93|5030.93|5030.93|5030.93|0
1623140780000|2021-06-08 08:26:20|5030.35|5030.35|5030.31|5030.31|5030.78|5030.78|5029.87|5029.87|0
1623140800000|2021-06-08 08:26:40|5029.83|5029.83|5029.83|5029.83|5029.83|5029.83|5029.83|5029.83|0
1623140820000|2021-06-08 08:27:00|5029.81|5029.81|5029.4|5029.4|5029.81|5029.81|5029.38|5029.38|0
1623140830000|2021-06-08 08:27:10|5029.97|5029.97|5029.97|5029.97|5029.97|5029.97|5029.97|5029.97|0
1623140840000|2021-06-08 08:27:20|5030.26|5030.26|5030.26|5030.26|5030.26|5030.26|5030.26|5030.26|0
1623140850000|2021-06-08 08:27:30|5030.2|5030.2|5029.38|5029.38|5030.2|5030.2|5029.38|5029.38|0
1623140860000|2021-06-08 08:27:40|5029.6|5029.6|5029.31|5029.31|5029.6|5029.6|5029.31|5029.31|0
1623140880000|2021-06-08 08:28:00|5030.02|5030.02|5030.02|5030.02|5030.02|5030.02|5030.02|5030.02|0
1623140890000|2021-06-08 08:28:10|5030.23|5030.23|5030.27|5030.27|5030.27|5030.27|5030.23|5030.23|0
1623140900000|2021-06-08 08:28:20|5030.23|5030.23|5030.23|5030.23|5030.23|5030.23|5030.23|5030.23|0
1623140920000|2021-06-08 08:28:40|5029.8|5029.8|5030.38|5030.38|5030.38|5030.38|5029.8|5029.8|0
1623140930000|2021-06-08 08:28:50|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|5030.14|0
1623140940000|2021-06-08 08:29:00|5030.38|5030.38|5030.59|5030.59|5030.59|5030.59|5030.38|5030.38|0
1623140970000|2021-06-08 08:29:30|5030.38|5030.38|5030.38|5030.38|5030.38|5030.38|5030.38|5030.38|0
1623140990000|2021-06-08 08:29:50|5030.3|5030.3|5030.28|5030.28|5030.3|5030.3|5030.28|5030.28|0
1623141000000|2021-06-08 08:30:00|5029.83|5029.83|5031.8|5031.8|5031.8|5031.8|5029.83|5029.83|0
1623141010000|2021-06-08 08:30:10|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|0
1623141020000|2021-06-08 08:30:20|5031.88|5031.88|5031.54|5031.54|5031.88|5031.88|5031.3|5031.3|0
1623141040000|2021-06-08 08:30:40|5032.11|5032.11|5033|5033|5033|5033|5032.11|5032.11|0
1623141050000|2021-06-08 08:30:50|5033.24|5033.24|5033.48|5033.48|5033.48|5033.48|5033.24|5033.24|0
1623141060000|2021-06-08 08:31:00|5033.7|5033.7|5033.7|5033.7|5033.7|5033.7|5033.7|5033.7|0
1623141080000|2021-06-08 08:31:20|5033.71|5033.71|5033.71|5033.71|5033.71|5033.71|5033.71|5033.71|0
1623141110000|2021-06-08 08:31:50|5033.26|5033.26|5032.9|5032.9|5033.26|5033.26|5032.9|5032.9|0
1623141120000|2021-06-08 08:32:00|5032.47|5032.47|5032.05|5032.05|5032.49|5032.49|5032.05|5032.05|0
1623141130000|2021-06-08 08:32:10|5031.77|5031.77|5031.77|5031.77|5031.77|5031.77|5031.77|5031.77|0
1623141140000|2021-06-08 08:32:20|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|5031.81|0
1623141170000|2021-06-08 08:32:50|5032.1|5032.1|5032.74|5032.74|5032.74|5032.74|5032.1|5032.1|0
1623141180000|2021-06-08 08:33:00|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|0
1623141190000|2021-06-08 08:33:10|5033.65|5033.65|5033.65|5033.65|5033.65|5033.65|5033.65|5033.65|0
1623141220000|2021-06-08 08:33:40|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|5033.94|0
1623141230000|2021-06-08 08:33:50|5034.18|5034.18|5034.18|5034.18|5034.18|5034.18|5034.18|5034.18|0
1623141240000|2021-06-08 08:34:00|5034.76|5034.76|5036.14|5036.14|5036.14|5036.14|5034.76|5034.76|0
1623141260000|2021-06-08 08:34:20|5036.16|5036.16|5035.63|5035.63|5036.16|5036.16|5035.63|5035.63|0
1623141270000|2021-06-08 08:34:30|5035.34|5035.34|5035.26|5035.26|5035.34|5035.34|5035.26|5035.26|0
1623141280000|2021-06-08 08:34:40|5035.55|5035.55|5035.55|5035.55|5035.55|5035.55|5035.55|5035.55|0
1623141310000|2021-06-08 08:35:10|5035.26|5035.26|5035.26|5035.26|5035.26|5035.26|5035.26|5035.26|0
1623141320000|2021-06-08 08:35:20|5034.61|5034.61|5033.85|5033.85|5034.61|5034.61|5033.85|5033.85|0
1623141340000|2021-06-08 08:35:40|5033.9|5033.9|5033.9|5033.9|5033.9|5033.9|5033.9|5033.9|0
1623141350000|2021-06-08 08:35:50|5035.1|5035.1|5035.1|5035.1|5035.1|5035.1|5035.1|5035.1|0
1623141360000|2021-06-08 08:36:00|5035.39|5035.39|5035.45|5035.45|5035.45|5035.45|5035.39|5035.39|0
1623141370000|2021-06-08 08:36:10|5035.16|5035.16|5035.45|5035.45|5035.45|5035.45|5035.16|5035.16|0
1623141400000|2021-06-08 08:36:40|5035.16|5035.16|5035.16|5035.16|5035.16|5035.16|5035.16|5035.16|0
1623141420000|2021-06-08 08:37:00|5034.73|5034.73|5034.25|5034.25|5034.73|5034.73|5034.25|5034.25|0
1623141450000|2021-06-08 08:37:30|5034.49|5034.49|5034.49|5034.49|5034.49|5034.49|5034.49|5034.49|0
1623141470000|2021-06-08 08:37:50|5034.78|5034.78|5034.78|5034.78|5034.78|5034.78|5034.78|5034.78|0
1623141480000|2021-06-08 08:38:00|5034.54|5034.54|5034.54|5034.54|5034.54|5034.54|5034.54|5034.54|0
1623141490000|2021-06-08 08:38:10|5034.78|5034.78|5034.78|5034.78|5034.78|5034.78|5034.78|5034.78|0
1623141530000|2021-06-08 08:38:50|5034.2|5034.2|5034.49|5034.49|5034.49|5034.49|5034.2|5034.2|0
1623141540000|2021-06-08 08:39:00|5035.21|5035.21|5035.21|5035.21|5035.21|5035.21|5035.21|5035.21|0
1623141560000|2021-06-08 08:39:20|5034.97|5034.97|5036.89|5036.89|5036.89|5036.89|5034.97|5034.97|0
1623141570000|2021-06-08 08:39:30|5036.91|5036.91|5036.7|5036.7|5037.56|5037.56|5036.7|5036.7|0
1623141580000|2021-06-08 08:39:40|5036.71|5036.71|5036.71|5036.71|5036.71|5036.71|5036.71|5036.71|0
1623141590000|2021-06-08 08:39:50|5036.73|5036.73|5036.71|5036.71|5036.73|5036.73|5036.71|5036.71|0
1623141600000|2021-06-08 08:40:00|5037.58|5037.58|5037.74|5037.74|5037.8|5037.8|5037.58|5037.58|0
1623141630000|2021-06-08 08:40:30|5037.93|5037.93|5037.93|5037.93|5037.93|5037.93|5037.93|5037.93|0
1623141650000|2021-06-08 08:40:50|5038.22|5038.22|5038.22|5038.22|5038.22|5038.22|5038.22|5038.22|0
1623141660000|2021-06-08 08:41:00|5038.93|5038.93|5038.93|5038.93|5038.93|5038.93|5038.93|5038.93|0
1623141670000|2021-06-08 08:41:10|5038.7|5038.7|5038.7|5038.7|5038.7|5038.7|5038.7|5038.7|0
1623141700000|2021-06-08 08:41:40|5038.46|5038.46|5038.46|5038.46|5038.46|5038.46|5038.46|5038.46|0
1623141710000|2021-06-08 08:41:50|5038.52|5038.52|5038.56|5038.56|5038.56|5038.56|5038.52|5038.52|0
1623141720000|2021-06-08 08:42:00|5038.54|5038.54|5038.27|5038.27|5038.56|5038.56|5038.27|5038.27|0
1623141740000|2021-06-08 08:42:20|5037.8|5037.8|5036.97|5036.97|5037.8|5037.8|5036.93|5036.93|0
1623141750000|2021-06-08 08:42:30|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|5036.25|0
1623141770000|2021-06-08 08:42:50|5036.02|5036.02|5036.02|5036.02|5036.02|5036.02|5036.02|5036.02|0
1623141780000|2021-06-08 08:43:00|5034.86|5034.86|5034.86|5034.86|5034.86|5034.86|5034.86|5034.86|0
1623141790000|2021-06-08 08:43:10|5034.38|5034.38|5034.4|5034.4|5034.4|5034.4|5034.38|5034.38|0
1623141820000|2021-06-08 08:43:40|5034.16|5034.16|5033.29|5033.29|5034.16|5034.16|5033.29|5033.29|0
1623141830000|2021-06-08 08:43:50|5033.01|5033.01|5032.43|5032.43|5033.01|5033.01|5032.43|5032.43|0
1623141840000|2021-06-08 08:44:00|5031.95|5031.95|5032.21|5032.21|5032.21|5032.21|5031.73|5031.73|0
1623141860000|2021-06-08 08:44:20|5032.43|5032.43|5032.43|5032.43|5032.43|5032.43|5032.43|5032.43|0
1623141870000|2021-06-08 08:44:30|5032.45|5032.45|5031.85|5031.85|5032.45|5032.45|5031.56|5031.56|0
1623141880000|2021-06-08 08:44:40|5032.43|5032.43|5032.43|5032.43|5032.43|5032.43|5032.43|5032.43|0
1623141890000|2021-06-08 08:44:50|5032.4|5032.4|5032.4|5032.4|5032.4|5032.4|5032.4|5032.4|0
1623141900000|2021-06-08 08:45:00|5032.43|5032.43|5032.72|5032.72|5032.72|5032.72|5032.43|5032.43|0
1623141910000|2021-06-08 08:45:10|5032.96|5032.96|5032.19|5032.19|5032.96|5032.96|5032.19|5032.19|0
1623141920000|2021-06-08 08:45:20|5031.9|5031.9|5031.66|5031.66|5031.9|5031.9|5031.61|5031.61|0
1623141930000|2021-06-08 08:45:30|5031.42|5031.42|5031.66|5031.66|5031.66|5031.66|5031.42|5031.42|0
1623141940000|2021-06-08 08:45:40|5031.08|5031.08|5030.5|5030.5|5031.08|5031.08|5030.5|5030.5|0
1623141960000|2021-06-08 08:46:00|5030.26|5030.26|5030.26|5030.26|5030.26|5030.26|5030.26|5030.26|0
1623141980000|2021-06-08 08:46:20|5031.13|5031.13|5031.13|5031.13|5031.13|5031.13|5031.13|5031.13|0
1623142000000|2021-06-08 08:46:40|5030.92|5030.92|5030.92|5030.92|5030.92|5030.92|5030.92|5030.92|0
1623142010000|2021-06-08 08:46:50|5030.34|5030.34|5030.34|5030.34|5030.34|5030.34|5030.34|5030.34|0
1623142030000|2021-06-08 08:47:10|5030.63|5030.63|5030.63|5030.63|5030.63|5030.63|5030.63|5030.63|0
1623142060000|2021-06-08 08:47:40|5030.15|5030.15|5030.15|5030.15|5030.15|5030.15|5030.15|5030.15|0
1623142070000|2021-06-08 08:47:50|5029.72|5029.72|5029.43|5029.43|5029.72|5029.72|5029.43|5029.43|0
1623142080000|2021-06-08 08:48:00|5029.21|5029.21|5028.49|5028.49|5029.21|5029.21|5028.49|5028.49|0
1623142090000|2021-06-08 08:48:10|5028.73|5028.73|5028.73|5028.73|5028.73|5028.73|5028.73|5028.73|0
1623142130000|2021-06-08 08:48:50|5028.49|5028.49|5028.95|5028.95|5028.95|5028.95|5028.49|5028.49|0
1623142150000|2021-06-08 08:49:10|5029.19|5029.19|5029.19|5029.19|5029.19|5029.19|5029.19|5029.19|0
1623142160000|2021-06-08 08:49:20|5028.95|5028.95|5028.95|5028.95|5028.95|5028.95|5028.95|5028.95|0
1623142170000|2021-06-08 08:49:30|5029.17|5029.17|5029.64|5029.64|5029.64|5029.64|5029.17|5029.17|0
1623142180000|2021-06-08 08:49:40|5030.22|5030.22|5030.22|5030.22|5030.22|5030.22|5030.22|5030.22|0
1623142190000|2021-06-08 08:49:50|5029.98|5029.98|5029.98|5029.98|5029.98|5029.98|5029.98|5029.98|0
1623142200000|2021-06-08 08:50:00|5030|5030|5029.95|5029.95|5030|5030|5029.95|5029.95|0
1623142210000|2021-06-08 08:50:10|5029.71|5029.71|5028.19|5028.19|5029.71|5029.71|5028.19|5028.19|0
1623142260000|2021-06-08 08:51:00|5028.25|5028.25|5028.25|5028.25|5028.25|5028.25|5028.25|5028.25|0
1623142310000|2021-06-08 08:51:50|5028.72|5028.72|5028.71|5028.71|5028.72|5028.72|5028.71|5028.71|0
1623142320000|2021-06-08 08:52:00|5029.45|5029.45|5029.98|5029.98|5029.98|5029.98|5029.45|5029.45|0
1623142330000|2021-06-08 08:52:10|5029.69|5029.69|5029.69|5029.69|5029.69|5029.69|5029.69|5029.69|0
1623142340000|2021-06-08 08:52:20|5029.93|5029.93|5030.36|5030.36|5030.36|5030.36|5029.93|5029.93|0
1623142360000|2021-06-08 08:52:40|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|5030.94|0
1623142380000|2021-06-08 08:53:00|5030.95|5030.95|5030.99|5030.99|5031.25|5031.25|5030.95|5030.95|0
1623142390000|2021-06-08 08:53:10|5031.02|5031.02|5031.04|5031.04|5031.04|5031.04|5031.02|5031.02|0
1623142450000|2021-06-08 08:54:10|5031.33|5031.33|5031.62|5031.62|5031.62|5031.62|5031.33|5031.33|0
1623142470000|2021-06-08 08:54:30|5031.33|5031.33|5032.56|5032.56|5032.56|5032.56|5031.33|5031.33|0
1623142480000|2021-06-08 08:54:40|5033.75|5033.75|5033.75|5033.75|5033.75|5033.75|5033.75|5033.75|0
1623142490000|2021-06-08 08:54:50|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|5033.79|0
1623142500000|2021-06-08 08:55:00|5034.22|5034.22|5034.22|5034.22|5034.22|5034.22|5034.22|5034.22|0
1623142510000|2021-06-08 08:55:10|5034.51|5034.51|5034.01|5034.01|5034.75|5034.75|5034.01|5034.01|0
1623142520000|2021-06-08 08:55:20|5034.22|5034.22|5034.22|5034.22|5034.22|5034.22|5034.22|5034.22|0
1623142530000|2021-06-08 08:55:30|5034.19|5034.19|5034.19|5034.19|5034.19|5034.19|5034.19|5034.19|0
1623142540000|2021-06-08 08:55:40|5034.21|5034.21|5034.21|5034.21|5034.21|5034.21|5034.21|5034.21|0
1623142560000|2021-06-08 08:56:00|5033.92|5033.92|5033.92|5033.92|5033.92|5033.92|5033.92|5033.92|0
1623142580000|2021-06-08 08:56:20|5033.93|5033.93|5033.93|5033.93|5033.93|5033.93|5033.93|5033.93|0
1623142590000|2021-06-08 08:56:30|5034.46|5034.46|5034.46|5034.46|5034.46|5034.46|5034.46|5034.46|0
1623142600000|2021-06-08 08:56:40|5034.4|5034.4|5034.4|5034.4|5034.4|5034.4|5034.4|5034.4|0
1623142620000|2021-06-08 08:57:00|5033.95|5033.95|5033.73|5033.73|5033.95|5033.95|5033.73|5033.73|0
1623142630000|2021-06-08 08:57:10|5033.74|5033.74|5033.26|5033.26|5033.74|5033.74|5033.26|5033.26|0
1623142640000|2021-06-08 08:57:20|5032.97|5032.97|5032.68|5032.68|5032.97|5032.97|5032.68|5032.68|0
1623142650000|2021-06-08 08:57:30|5033.4|5033.4|5034.41|5034.41|5034.41|5034.41|5033.4|5033.4|0
1623142670000|2021-06-08 08:57:50|5034.84|5034.84|5034.84|5034.84|5034.84|5034.84|5034.84|5034.84|0
1623142700000|2021-06-08 08:58:20|5034.63|5034.63|5034.41|5034.41|5034.63|5034.63|5034.41|5034.41|0
1623142710000|2021-06-08 08:58:30|5034.7|5034.7|5035.59|5035.59|5035.61|5035.61|5034.7|5034.7|0
1623142720000|2021-06-08 08:58:40|5035.37|5035.37|5035.37|5035.37|5035.37|5035.37|5035.37|5035.37|0
1623142750000|2021-06-08 08:59:10|5035.42|5035.42|5035.42|5035.42|5035.42|5035.42|5035.42|5035.42|0
1623142760000|2021-06-08 08:59:20|5035.4|5035.4|5035.43|5035.43|5035.43|5035.43|5035.4|5035.4|0
1623142770000|2021-06-08 08:59:30|5035.91|5035.91|5035.91|5035.91|5035.91|5035.91|5035.62|5035.62|0
1623142780000|2021-06-08 08:59:40|5035.83|5035.83|5035.83|5035.83|5035.83|5035.83|5035.83|5035.83|0
1623142790000|2021-06-08 08:59:50|5036.12|5036.12|5036.55|5036.55|5036.55|5036.55|5036.12|5036.12|0
1623142800000|2021-06-08 09:00:00|5036.77|5036.77|5038.33|5038.33|5038.33|5038.33|5036.77|5036.77|0
1623142840000|2021-06-08 09:00:40|5038.04|5038.04|5037.46|5037.46|5038.04|5038.04|5037.46|5037.46|0
1623142850000|2021-06-08 09:00:50|5037.75|5037.75|5037.71|5037.71|5037.75|5037.75|5037.71|5037.71|0
1623142860000|2021-06-08 09:01:00|5037.93|5037.93|5037.18|5037.18|5038.14|5038.14|5036.89|5036.89|0
1623142870000|2021-06-08 09:01:10|5037.42|5037.42|5039.01|5039.01|5039.01|5039.01|5037.42|5037.42|0
1623142890000|2021-06-08 09:01:30|5039.73|5039.73|5039.73|5039.73|5039.73|5039.73|5039.73|5039.73|0
1623142900000|2021-06-08 09:01:40|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|0
1623142940000|2021-06-08 09:02:20|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|5039.92|0
1623142970000|2021-06-08 09:02:50|5040.5|5040.5|5040.5|5040.5|5040.5|5040.5|5040.5|5040.5|0
1623142980000|2021-06-08 09:03:00|5040.71|5040.71|5041|5041|5041|5041|5040.71|5040.71|0
1623142990000|2021-06-08 09:03:10|5041.24|5041.24|5041.03|5041.03|5041.24|5041.24|5040.81|5040.81|0
1623143000000|2021-06-08 09:03:20|5041.26|5041.26|5041.26|5041.26|5041.26|5041.26|5041.26|5041.26|0
1623143040000|2021-06-08 09:04:00|5041.82|5041.82|5041.82|5041.82|5041.82|5041.82|5041.82|5041.82|0
1623143050000|2021-06-08 09:04:10|5041.8|5041.8|5041.8|5041.8|5041.8|5041.8|5041.8|5041.8|0
1623143060000|2021-06-08 09:04:20|5041.52|5041.52|5041.52|5041.52|5041.52|5041.52|5041.52|5041.52|0
1623143080000|2021-06-08 09:04:40|5041.8|5041.8|5043.05|5043.05|5043.05|5043.05|5041.8|5041.8|0
1623143120000|2021-06-08 09:05:20|5043.07|5043.07|5043.57|5043.57|5044.73|5044.73|5043.07|5043.07|0
1623143130000|2021-06-08 09:05:30|5043.36|5043.36|5043.14|5043.14|5043.36|5043.36|5043.14|5043.14|0
1623143140000|2021-06-08 09:05:40|5044.62|5044.62|5045.13|5045.13|5045.13|5045.13|5044.62|5044.62|0
1623143150000|2021-06-08 09:05:50|5045.37|5045.37|5045.13|5045.13|5045.37|5045.37|5045.13|5045.13|0
1623143160000|2021-06-08 09:06:00|5044.67|5044.67|5043.88|5043.88|5044.67|5044.67|5043.88|5043.88|0
1623143170000|2021-06-08 09:06:10|5043.64|5043.64|5042.73|5042.73|5043.64|5043.64|5042.73|5042.73|0
1623143180000|2021-06-08 09:06:20|5041.57|5041.57|5041.57|5041.57|5041.57|5041.57|5041.57|5041.57|0
1623143190000|2021-06-08 09:06:30|5041.86|5041.86|5042.1|5042.1|5042.1|5042.1|5041.86|5041.86|0
1623143200000|2021-06-08 09:06:40|5042.12|5042.12|5042.17|5042.17|5042.17|5042.17|5042.12|5042.12|0
1623143220000|2021-06-08 09:07:00|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|0
1623143230000|2021-06-08 09:07:10|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|5041.66|0
1623143240000|2021-06-08 09:07:20|5041.42|5041.42|5040.32|5040.32|5041.42|5041.42|5040.32|5040.32|0
1623143260000|2021-06-08 09:07:40|5040.61|5040.61|5040.9|5040.9|5040.9|5040.9|5040.61|5040.61|0
1623143270000|2021-06-08 09:07:50|5040.66|5040.66|5040.02|5040.02|5040.66|5040.66|5040.02|5040.02|0
1623143280000|2021-06-08 09:08:00|5039.78|5039.78|5039.78|5039.78|5039.78|5039.78|5039.78|5039.78|0
1623143290000|2021-06-08 09:08:10|5039.49|5039.49|5038.77|5038.77|5039.49|5039.49|5038.77|5038.77|0
1623143300000|2021-06-08 09:08:20|5038.76|5038.76|5038.76|5038.76|5038.76|5038.76|5038.76|5038.76|0
1623143310000|2021-06-08 09:08:30|5039.05|5039.05|5039.29|5039.29|5039.29|5039.29|5039.05|5039.05|0
1623143320000|2021-06-08 09:08:40|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|0
1623143330000|2021-06-08 09:08:50|5039.94|5039.94|5039.96|5039.96|5039.96|5039.96|5039.94|5039.94|0
1623143350000|2021-06-08 09:09:10|5039.19|5039.19|5039.48|5039.48|5039.77|5039.77|5039.19|5039.19|0
1623143360000|2021-06-08 09:09:20|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|0
1623143370000|2021-06-08 09:09:30|5039.94|5039.94|5039.94|5039.94|5039.94|5039.94|5039.94|5039.94|0
1623143380000|2021-06-08 09:09:40|5040.15|5040.15|5042.01|5042.01|5042.01|5042.01|5040.15|5040.15|0
1623143390000|2021-06-08 09:09:50|5042.05|5042.05|5042.31|5042.31|5042.31|5042.31|5042.05|5042.05|0
1623143400000|2021-06-08 09:10:00|5043.41|5043.41|5043.32|5043.32|5044.13|5044.13|5043.03|5043.03|0
1623143420000|2021-06-08 09:10:20|5043.53|5043.53|5043.53|5043.53|5043.53|5043.53|5043.53|5043.53|0
1623143430000|2021-06-08 09:10:30|5043.55|5043.55|5043.55|5043.55|5043.55|5043.55|5043.55|5043.55|0
1623143440000|2021-06-08 09:10:40|5042.88|5042.88|5042.4|5042.4|5042.88|5042.88|5042.4|5042.4|0
1623143450000|2021-06-08 09:10:50|5041.97|5041.97|5042.2|5042.2|5042.2|5042.2|5041.97|5041.97|0
1623143460000|2021-06-08 09:11:00|5042.78|5042.78|5041.97|5041.97|5042.78|5042.78|5041.97|5041.97|0
1623143470000|2021-06-08 09:11:10|5041.1|5041.1|5037.59|5037.59|5041.1|5041.1|5037.59|5037.59|0
1623143480000|2021-06-08 09:11:20|5037.35|5037.35|5035.76|5035.76|5037.59|5037.59|5035.76|5035.76|0
1623143490000|2021-06-08 09:11:30|5034.88|5034.88|5034.32|5034.32|5034.88|5034.88|5033.84|5033.84|0
1623143500000|2021-06-08 09:11:40|5034.9|5034.9|5035.57|5035.57|5035.57|5035.57|5034.9|5034.9|0
1623143510000|2021-06-08 09:11:50|5036.08|5036.08|5036.08|5036.08|5036.08|5036.08|5036.08|5036.08|0
1623143520000|2021-06-08 09:12:00|5037.03|5037.03|5037.03|5037.03|5037.03|5037.03|5037.03|5037.03|0
1623143530000|2021-06-08 09:12:10|5037.46|5037.46|5037.46|5037.46|5037.46|5037.46|5037.46|5037.46|0
1623143560000|2021-06-08 09:12:40|5037.48|5037.48|5037.48|5037.48|5037.48|5037.48|5037.48|5037.48|0
1623143600000|2021-06-08 09:13:20|5037.26|5037.26|5039.92|5039.92|5039.92|5039.92|5037.26|5037.26|0
1623143610000|2021-06-08 09:13:30|5040.14|5040.14|5040.14|5040.14|5040.14|5040.14|5040.14|5040.14|0
1623143640000|2021-06-08 09:14:00|5039.71|5039.71|5039.71|5039.71|5039.71|5039.71|5039.71|5039.71|0
1623143650000|2021-06-08 09:14:10|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|5039.47|0
1623143660000|2021-06-08 09:14:20|5039.01|5039.01|5038.72|5038.72|5039.01|5039.01|5038.72|5038.72|0
1623143680000|2021-06-08 09:14:40|5039.01|5039.01|5039.23|5039.23|5039.23|5039.23|5039.01|5039.01|0
1623143690000|2021-06-08 09:14:50|5038.75|5038.75|5038.75|5038.75|5038.75|5038.75|5038.75|5038.75|0
1623143700000|2021-06-08 09:15:00|5039.04|5039.04|5039.5|5039.5|5039.5|5039.5|5039.04|5039.04|0
1623143710000|2021-06-08 09:15:10|5039.46|5039.46|5039.42|5039.42|5039.46|5039.46|5039.42|5039.42|0
1623143730000|2021-06-08 09:15:30|5039.63|5039.63|5039.87|5039.87|5039.87|5039.87|5039.63|5039.63|0
1623143740000|2021-06-08 09:15:40|5040.88|5040.88|5041.19|5041.19|5041.19|5041.19|5040.88|5040.88|0
1623143750000|2021-06-08 09:15:50|5041.67|5041.67|5041.69|5041.69|5041.69|5041.69|5041.67|5041.67|0
1623143770000|2021-06-08 09:16:10|5042.27|5042.27|5042.48|5042.48|5042.72|5042.72|5042.27|5042.27|0
1623143790000|2021-06-08 09:16:30|5042.96|5042.96|5043.18|5043.18|5043.18|5043.18|5042.96|5042.96|0
1623143800000|2021-06-08 09:16:40|5042.94|5042.94|5042.94|5042.94|5042.94|5042.94|5042.94|5042.94|0
1623143810000|2021-06-08 09:16:50|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|5042.65|0
1623143820000|2021-06-08 09:17:00|5041.69|5041.69|5041.69|5041.69|5041.69|5041.69|5041.69|5041.69|0
1623143830000|2021-06-08 09:17:10|5041.93|5041.93|5042.17|5042.17|5042.17|5042.17|5041.93|5041.93|0
1623143870000|2021-06-08 09:17:50|5042.74|5042.74|5042.74|5042.74|5042.74|5042.74|5042.74|5042.74|0
1623143910000|2021-06-08 09:18:30|5042.98|5042.98|5043.27|5043.27|5043.27|5043.27|5042.98|5042.98|0
1623143920000|2021-06-08 09:18:40|5042.82|5042.82|5043.03|5043.03|5043.03|5043.03|5042.82|5042.82|0
1623143930000|2021-06-08 09:18:50|5042.74|5042.74|5042.98|5042.98|5042.98|5042.98|5042.74|5042.74|0
1623143940000|2021-06-08 09:19:00|5043.2|5043.2|5043.26|5043.26|5043.26|5043.26|5043.2|5043.2|0
1623143950000|2021-06-08 09:19:10|5043.04|5043.04|5043.04|5043.04|5043.04|5043.04|5043.04|5043.04|0
1623143980000|2021-06-08 09:19:40|5042.97|5042.97|5043.44|5043.44|5043.44|5043.44|5042.97|5042.97|0
1623143990000|2021-06-08 09:19:50|5043.2|5043.2|5043.2|5043.2|5043.2|5043.2|5043.2|5043.2|0
1623144000000|2021-06-08 09:20:00|5043.18|5043.18|5044.16|5044.16|5044.16|5044.16|5043.18|5043.18|0
1623144010000|2021-06-08 09:20:10|5043.92|5043.92|5043.71|5043.71|5043.92|5043.92|5043.71|5043.71|0
1623144020000|2021-06-08 09:20:20|5043.49|5043.49|5043.49|5043.49|5043.49|5043.49|5043.49|5043.49|0
1623144030000|2021-06-08 09:20:30|5043.73|5043.73|5043.73|5043.73|5043.77|5043.77|5043.73|5043.73|0
1623144050000|2021-06-08 09:20:50|5043.49|5043.49|5043.49|5043.49|5043.49|5043.49|5043.49|5043.49|0
1623144060000|2021-06-08 09:21:00|5043.78|5043.78|5043.78|5043.78|5043.78|5043.78|5043.78|5043.78|0
1623144070000|2021-06-08 09:21:10|5044.31|5044.31|5045.61|5045.61|5045.61|5045.61|5044.31|5044.31|0
1623144080000|2021-06-08 09:21:20|5045.9|5045.9|5045.93|5045.93|5045.93|5045.93|5045.9|5045.9|0
1623144090000|2021-06-08 09:21:30|5045.9|5045.9|5045.9|5045.9|5045.9|5045.9|5045.9|5045.9|0
1623144100000|2021-06-08 09:21:40|5045.66|5045.66|5044.46|5044.46|5045.66|5045.66|5044.46|5044.46|0
1623144140000|2021-06-08 09:22:20|5044.94|5044.94|5044.65|5044.65|5044.94|5044.94|5044.65|5044.65|0
1623144150000|2021-06-08 09:22:30|5044.89|5044.89|5044.6|5044.6|5044.89|5044.89|5044.6|5044.6|0
1623144170000|2021-06-08 09:22:50|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|5045.03|0
1623144180000|2021-06-08 09:23:00|5045.27|5045.27|5044.98|5044.98|5045.27|5045.27|5044.98|5044.98|0
1623144190000|2021-06-08 09:23:10|5045.44|5045.44|5045.44|5045.44|5045.44|5045.44|5045.44|5045.44|0
1623144210000|2021-06-08 09:23:30|5045|5045|5044.53|5044.53|5045|5045|5044.53|5044.53|0
1623144220000|2021-06-08 09:23:40|5044.76|5044.76|5045.2|5045.2|5045.2|5045.2|5044.29|5044.29|0
1623144230000|2021-06-08 09:23:50|5045.77|5045.77|5046.01|5046.01|5046.01|5046.01|5045.77|5045.77|0
1623144240000|2021-06-08 09:24:00|5046.23|5046.23|5046.48|5046.48|5046.48|5046.48|5046.23|5046.23|0
1623144250000|2021-06-08 09:24:10|5046.27|5046.27|5046.75|5046.75|5046.75|5046.75|5046.27|5046.27|0
1623144280000|2021-06-08 09:24:40|5047.18|5047.18|5047.68|5047.68|5047.68|5047.68|5047.18|5047.18|0
1623144290000|2021-06-08 09:24:50|5047.9|5047.9|5048.59|5048.59|5048.59|5048.59|5047.9|5047.9|0
1623144300000|2021-06-08 09:25:00|5049.17|5049.17|5050.58|5050.58|5050.58|5050.58|5049.17|5049.17|0
1623144310000|2021-06-08 09:25:10|5051.54|5051.54|5052.41|5052.41|5052.41|5052.41|5051.54|5051.54|0
1623144320000|2021-06-08 09:25:20|5052.17|5052.17|5051.88|5051.88|5052.17|5052.17|5051.88|5051.88|0
1623144330000|2021-06-08 09:25:30|5051.66|5051.66|5051.66|5051.66|5051.66|5051.66|5051.66|5051.66|0
1623144340000|2021-06-08 09:25:40|5052.33|5052.33|5052.11|5052.11|5052.33|5052.33|5052.1|5052.1|0
1623144350000|2021-06-08 09:25:50|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|5051.89|0
1623144360000|2021-06-08 09:26:00|5051.6|5051.6|5050.93|5050.93|5051.6|5051.6|5050.93|5050.93|0
1623144370000|2021-06-08 09:26:10|5050.64|5050.64|5050.64|5050.64|5050.64|5050.64|5050.64|5050.64|0
1623144380000|2021-06-08 09:26:20|5050.07|5050.07|5050.07|5050.07|5050.07|5050.07|5050.07|5050.07|0
1623144390000|2021-06-08 09:26:30|5049.78|5049.78|5049.78|5049.78|5049.78|5049.78|5049.78|5049.78|0
1623144420000|2021-06-08 09:27:00|5049.32|5049.32|5049.32|5049.32|5049.32|5049.32|5049.32|5049.32|0
1623144440000|2021-06-08 09:27:20|5049.56|5049.56|5049.56|5049.56|5049.56|5049.56|5049.56|5049.56|0
1623144450000|2021-06-08 09:27:30|5049.85|5049.85|5050.14|5050.14|5050.14|5050.14|5049.85|5049.85|0
1623144470000|2021-06-08 09:27:50|5049.56|5049.56|5049.56|5049.56|5049.56|5049.56|5049.56|5049.56|0
1623144480000|2021-06-08 09:28:00|5049.8|5049.8|5049.8|5049.8|5049.8|5049.8|5049.8|5049.8|0
1623144490000|2021-06-08 09:28:10|5049.56|5049.56|5049.56|5049.56|5049.56|5049.56|5049.56|5049.56|0
1623144500000|2021-06-08 09:28:20|5049.32|5049.32|5048.32|5048.32|5049.32|5049.32|5048.32|5048.32|0
1623144510000|2021-06-08 09:28:30|5048.3|5048.3|5047.82|5047.82|5048.3|5048.3|5047.82|5047.82|0
1623144520000|2021-06-08 09:28:40|5048.06|5048.06|5046.93|5046.93|5048.06|5048.06|5046.93|5046.93|0
1623144540000|2021-06-08 09:29:00|5045.78|5045.78|5046.02|5046.02|5046.02|5046.02|5045.78|5045.78|0
1623144550000|2021-06-08 09:29:10|5045.78|5045.78|5046.04|5046.04|5046.33|5046.33|5045.49|5045.49|0
1623144560000|2021-06-08 09:29:20|5046.54|5046.54|5046.81|5046.81|5047.31|5047.31|5046.54|5046.54|0
1623144570000|2021-06-08 09:29:30|5047.09|5047.09|5047.09|5047.09|5047.09|5047.09|5047.09|5047.09|0
1623144590000|2021-06-08 09:29:50|5047.53|5047.53|5047.53|5047.53|5047.53|5047.53|5047.53|5047.53|0
1623144600000|2021-06-08 09:30:00|5048.87|5048.87|5049.6|5049.6|5049.6|5049.6|5048.87|5048.87|0
1623144610000|2021-06-08 09:30:10|5049.37|5049.37|5049.56|5049.56|5049.6|5049.6|5049.37|5049.37|0
1623144620000|2021-06-08 09:30:20|5049.59|5049.59|5048.68|5048.68|5049.59|5049.59|5048.68|5048.68|0
1623144630000|2021-06-08 09:30:30|5048.39|5048.39|5048.39|5048.39|5048.63|5048.63|5048.39|5048.39|0
1623144640000|2021-06-08 09:30:40|5047.91|5047.91|5047.91|5047.91|5047.91|5047.91|5047.91|5047.91|0
1623144670000|2021-06-08 09:31:10|5047.33|5047.33|5047.12|5047.12|5047.33|5047.33|5047.12|5047.12|0
1623144680000|2021-06-08 09:31:20|5046.88|5046.88|5045.34|5045.34|5046.88|5046.88|5045.34|5045.34|0
1623144690000|2021-06-08 09:31:30|5045.32|5045.32|5043.81|5043.81|5045.32|5045.32|5043.81|5043.81|0
1623144730000|2021-06-08 09:32:10|5044.05|5044.05|5044.27|5044.27|5044.27|5044.27|5044.05|5044.05|0
1623144750000|2021-06-08 09:32:30|5044.55|5044.55|5044.77|5044.77|5044.79|5044.79|5044.55|5044.55|0
1623144780000|2021-06-08 09:33:00|5045.23|5045.23|5045.73|5045.73|5045.73|5045.73|5045.23|5045.23|0
1623144790000|2021-06-08 09:33:10|5045.52|5045.52|5044.48|5044.48|5045.52|5045.52|5044.48|5044.48|0
1623144810000|2021-06-08 09:33:30|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|0
1623144820000|2021-06-08 09:33:40|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|5044.81|0
1623144830000|2021-06-08 09:33:50|5045.1|5045.1|5045.1|5045.1|5045.1|5045.1|5045.1|5045.1|0
1623144850000|2021-06-08 09:34:10|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|0
1623144860000|2021-06-08 09:34:20|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|0
1623144880000|2021-06-08 09:34:40|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|5044.52|0
1623144890000|2021-06-08 09:34:50|5045.17|5045.17|5045.17|5045.17|5045.17|5045.17|5045.17|5045.17|0
1623144900000|2021-06-08 09:35:00|5045.46|5045.46|5044.79|5044.79|5045.46|5045.46|5044.79|5044.79|0
1623144910000|2021-06-08 09:35:10|5045.03|5045.03|5044.74|5044.74|5045.03|5045.03|5044.74|5044.74|0
1623144920000|2021-06-08 09:35:20|5044.96|5044.96|5045.99|5045.99|5045.99|5045.99|5044.96|5044.96|0
1623144930000|2021-06-08 09:35:30|5046.28|5046.28|5046.71|5046.71|5046.71|5046.71|5046.28|5046.28|0
1623144940000|2021-06-08 09:35:40|5047.43|5047.43|5047.43|5047.43|5047.43|5047.43|5047.43|5047.43|0
1623144960000|2021-06-08 09:36:00|5048.29|5048.29|5048.29|5048.29|5048.29|5048.29|5048.29|5048.29|0
1623144970000|2021-06-08 09:36:10|5048.77|5048.77|5048.77|5048.77|5048.77|5048.77|5048.77|5048.77|0
1623145020000|2021-06-08 09:37:00|5048.74|5048.74|5049.18|5049.18|5049.42|5049.42|5048.73|5048.73|0
1623145030000|2021-06-08 09:37:10|5048.46|5048.46|5048.46|5048.46|5048.46|5048.46|5048.46|5048.46|0
1623145060000|2021-06-08 09:37:40|5047.89|5047.89|5047.89|5047.89|5047.89|5047.89|5047.89|5047.89|0
1623145070000|2021-06-08 09:37:50|5047.65|5047.65|5046.61|5046.61|5047.65|5047.65|5046.61|5046.61|0
1623145080000|2021-06-08 09:38:00|5046.54|5046.54|5046.58|5046.58|5046.58|5046.58|5046.29|5046.29|0
1623145090000|2021-06-08 09:38:10|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|5046.82|0
1623145110000|2021-06-08 09:38:30|5047.03|5047.03|5047.03|5047.03|5047.03|5047.03|5047.03|5047.03|0
1623145120000|2021-06-08 09:38:40|5047.27|5047.27|5047.56|5047.56|5047.56|5047.56|5047.27|5047.27|0
1623145130000|2021-06-08 09:38:50|5047.32|5047.32|5047.32|5047.32|5047.32|5047.32|5047.32|5047.32|0
1623145140000|2021-06-08 09:39:00|5047.1|5047.1|5046.51|5046.51|5047.1|5047.1|5046.51|5046.51|0
1623145160000|2021-06-08 09:39:20|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|5046.27|0
1623145190000|2021-06-08 09:39:50|5046.03|5046.03|5046.32|5046.32|5046.32|5046.32|5046.03|5046.03|0
1623145200000|2021-06-08 09:40:00|5046.61|5046.61|5046.61|5046.61|5046.61|5046.61|5046.61|5046.61|0
1623145220000|2021-06-08 09:40:20|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|5046.32|0
1623145290000|2021-06-08 09:41:30|5045.67|5045.67|5045.67|5045.67|5045.67|5045.67|5045.67|5045.67|0
1623145300000|2021-06-08 09:41:40|5045.43|5045.43|5044.45|5044.45|5045.72|5045.72|5044.45|5044.45|0
1623145320000|2021-06-08 09:42:00|5044.21|5044.21|5044.5|5044.5|5044.5|5044.5|5044.21|5044.21|0
1623145340000|2021-06-08 09:42:20|5044.74|5044.74|5042.99|5042.99|5044.74|5044.74|5042.99|5042.99|0
1623145360000|2021-06-08 09:42:40|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|0
1623145370000|2021-06-08 09:42:50|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|0
1623145380000|2021-06-08 09:43:00|5043.23|5043.23|5043.23|5043.23|5043.23|5043.23|5043.23|5043.23|0
1623145390000|2021-06-08 09:43:10|5042.75|5042.75|5042.94|5042.94|5042.94|5042.94|5042.46|5042.46|0
1623145400000|2021-06-08 09:43:20|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|5042.7|0
1623145410000|2021-06-08 09:43:30|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|5042.99|0
1623145430000|2021-06-08 09:43:50|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|5043.68|0
1623145470000|2021-06-08 09:44:30|5043.39|5043.39|5043.39|5043.39|5043.39|5043.39|5043.39|5043.39|0
1623145490000|2021-06-08 09:44:50|5043.87|5043.87|5043.87|5043.87|5043.87|5043.87|5043.87|5043.87|0
1623145500000|2021-06-08 09:45:00|5044.3|5044.3|5045.17|5045.17|5045.17|5045.17|5044.3|5044.3|0
1623145520000|2021-06-08 09:45:20|5044.88|5044.88|5044.88|5044.88|5044.88|5044.88|5044.88|5044.88|0
1623145530000|2021-06-08 09:45:30|5045.17|5045.17|5045.17|5045.17|5045.17|5045.17|5045.17|5045.17|0
1623145540000|2021-06-08 09:45:40|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|5044.07|0
1623145550000|2021-06-08 09:45:50|5043.93|5043.93|5041.7|5041.7|5043.93|5043.93|5041.7|5041.7|0
1623145560000|2021-06-08 09:46:00|5041.68|5041.68|5041.18|5041.18|5041.68|5041.68|5041.18|5041.18|0
1623145570000|2021-06-08 09:46:10|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|5041.39|0
1623145580000|2021-06-08 09:46:20|5041.68|5041.68|5042.43|5042.43|5042.43|5042.43|5041.68|5041.68|0
1623145600000|2021-06-08 09:46:40|5042.4|5042.4|5043.19|5043.19|5043.19|5043.19|5042.4|5042.4|0
1623145630000|2021-06-08 09:47:10|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|5043.15|0
1623145640000|2021-06-08 09:47:20|5043.39|5043.39|5043.39|5043.39|5043.39|5043.39|5043.39|5043.39|0
1623145690000|2021-06-08 09:48:10|5043.15|5043.15|5042.24|5042.24|5043.15|5043.15|5042.24|5042.24|0
1623145710000|2021-06-08 09:48:30|5041.38|5041.38|5041.38|5041.38|5041.38|5041.38|5041.38|5041.38|0
1623145720000|2021-06-08 09:48:40|5042.09|5042.09|5042.09|5042.09|5042.09|5042.09|5042.09|5042.09|0
1623145730000|2021-06-08 09:48:50|5041.86|5041.86|5042.67|5042.67|5042.67|5042.67|5041.86|5041.86|0
1623145750000|2021-06-08 09:49:10|5042.96|5042.96|5043.25|5043.25|5043.25|5043.25|5042.96|5042.96|0
1623145760000|2021-06-08 09:49:20|5042.96|5042.96|5042.96|5042.96|5042.96|5042.96|5042.96|5042.96|0
1623145770000|2021-06-08 09:49:30|5043.18|5043.18|5042.94|5042.94|5043.18|5043.18|5042.94|5042.94|0
1623145800000|2021-06-08 09:50:00|5042.98|5042.98|5042.98|5042.98|5042.98|5042.98|5042.98|5042.98|0
1623145820000|2021-06-08 09:50:20|5042.54|5042.54|5042.54|5042.54|5042.54|5042.54|5042.54|5042.54|0
1623145840000|2021-06-08 09:50:40|5043.07|5043.07|5043.07|5043.07|5043.07|5043.07|5043.07|5043.07|0
1623145850000|2021-06-08 09:50:50|5043.29|5043.29|5043.29|5043.29|5043.29|5043.29|5043.29|5043.29|0
1623145870000|2021-06-08 09:51:10|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|5043.58|0
1623145900000|2021-06-08 09:51:40|5043.62|5043.62|5043.62|5043.62|5043.62|5043.62|5043.62|5043.62|0
1623145970000|2021-06-08 09:52:50|5043.91|5043.91|5043.91|5043.91|5043.91|5043.91|5043.91|5043.91|0
1623145980000|2021-06-08 09:53:00|5043.62|5043.62|5043.62|5043.62|5043.62|5043.62|5043.62|5043.62|0
1623145990000|2021-06-08 09:53:10|5043.33|5043.33|5043.33|5043.33|5043.33|5043.33|5043.33|5043.33|0
1623146010000|2021-06-08 09:53:30|5043.62|5043.62|5043.04|5043.04|5043.62|5043.62|5043.04|5043.04|0
1623146020000|2021-06-08 09:53:40|5042.8|5042.8|5041.55|5041.55|5042.8|5042.8|5041.55|5041.55|0
1623146040000|2021-06-08 09:54:00|5041.31|5041.31|5041.84|5041.84|5041.84|5041.84|5041.31|5041.31|0
1623146060000|2021-06-08 09:54:20|5041.91|5041.91|5041.1|5041.1|5041.91|5041.91|5041.1|5041.1|0
1623146070000|2021-06-08 09:54:30|5040.86|5040.86|5040.28|5040.28|5040.86|5040.86|5040.28|5040.28|0
1623146080000|2021-06-08 09:54:40|5040.57|5040.57|5040.86|5040.86|5040.86|5040.86|5040.57|5040.57|0
1623146090000|2021-06-08 09:54:50|5040.64|5040.64|5040.64|5040.64|5040.64|5040.64|5040.64|5040.64|0
1623146100000|2021-06-08 09:55:00|5040.62|5040.62|5040.62|5040.62|5040.62|5040.62|5040.62|5040.62|0
1623146120000|2021-06-08 09:55:20|5040.04|5040.04|5040.04|5040.04|5040.04|5040.04|5040.04|5040.04|0
1623146130000|2021-06-08 09:55:30|5039.61|5039.61|5039.61|5039.61|5039.61|5039.61|5039.61|5039.61|0
1623146140000|2021-06-08 09:55:40|5039.37|5039.37|5039.35|5039.35|5039.37|5039.37|5039.35|5039.35|0
1623146150000|2021-06-08 09:55:50|5038.2|5038.2|5037.43|5037.43|5038.2|5038.2|5037.43|5037.43|0
1623146160000|2021-06-08 09:56:00|5037.42|5037.42|5038.29|5038.29|5038.29|5038.29|5037.42|5037.42|0
1623146170000|2021-06-08 09:56:10|5038.05|5038.05|5037.18|5037.18|5038.05|5038.05|5037.18|5037.18|0
1623146180000|2021-06-08 09:56:20|5037.76|5037.76|5038.53|5038.53|5038.53|5038.53|5037.76|5037.76|0
1623146190000|2021-06-08 09:56:30|5037.95|5037.95|5036.75|5036.75|5037.95|5037.95|5036.75|5036.75|0
1623146210000|2021-06-08 09:56:50|5036.99|5036.99|5036.99|5036.99|5036.99|5036.99|5036.99|5036.99|0
1623146220000|2021-06-08 09:57:00|5037.03|5037.03|5036.99|5036.99|5037.03|5037.03|5036.99|5036.99|0
1623146230000|2021-06-08 09:57:10|5037.28|5037.28|5036.97|5036.97|5037.73|5037.73|5036.97|5036.97|0
1623146240000|2021-06-08 09:57:20|5037.01|5037.01|5037.01|5037.01|5037.01|5037.01|5037.01|5037.01|0
1623146250000|2021-06-08 09:57:30|5036.99|5036.99|5037.06|5037.06|5037.06|5037.06|5036.99|5036.99|0
1623146260000|2021-06-08 09:57:40|5037.64|5037.64|5037.66|5037.66|5037.66|5037.66|5037.64|5037.64|0
1623146270000|2021-06-08 09:57:50|5038.14|5038.14|5038.45|5038.45|5038.45|5038.45|5038.14|5038.14|0
1623146280000|2021-06-08 09:58:00|5038.41|5038.41|5039.31|5039.31|5039.31|5039.31|5038.41|5038.41|0
1623146290000|2021-06-08 09:58:10|5039.1|5039.1|5039.1|5039.1|5039.1|5039.1|5039.1|5039.1|0
1623146300000|2021-06-08 09:58:20|5038.52|5038.52|5039.96|5039.96|5039.96|5039.96|5038.52|5038.52|0
1623146310000|2021-06-08 09:58:30|5039.68|5039.68|5039.55|5039.55|5040.37|5040.37|5039.55|5039.55|0
1623146320000|2021-06-08 09:58:40|5039.83|5039.83|5038.04|5038.04|5039.83|5039.83|5038.01|5038.01|0
1623146330000|2021-06-08 09:58:50|5038|5038|5038.58|5038.58|5038.58|5038.58|5038|5038|0
1623146340000|2021-06-08 09:59:00|5038.29|5038.29|5038.29|5038.29|5038.29|5038.29|5038.29|5038.29|0
1623146370000|2021-06-08 09:59:30|5038.87|5038.87|5038.87|5038.87|5038.87|5038.87|5038.87|5038.87|0
1623146400000|2021-06-08 10:00:00|5038.58|5038.58|5038.82|5038.82|5038.82|5038.82|5038.58|5038.58|0
1623146410000|2021-06-08 10:00:10|5038.53|5038.53|5038.53|5038.53|5038.53|5038.53|5038.53|5038.53|0
1623146430000|2021-06-08 10:00:30|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|0
1623146460000|2021-06-08 10:01:00|5039.22|5039.22|5039.22|5039.22|5039.22|5039.22|5039.22|5039.22|0
1623146470000|2021-06-08 10:01:10|5039.51|5039.51|5039.73|5039.73|5039.73|5039.73|5039.51|5039.51|0
1623146490000|2021-06-08 10:01:30|5039.94|5039.94|5039.73|5039.73|5039.94|5039.94|5039.73|5039.73|0
1623146510000|2021-06-08 10:01:50|5039.51|5039.51|5039.75|5039.75|5039.75|5039.75|5039.51|5039.51|0
1623146550000|2021-06-08 10:02:30|5039.79|5039.79|5039.79|5039.79|5039.79|5039.79|5039.79|5039.79|0
1623146570000|2021-06-08 10:02:50|5040.08|5040.08|5040.08|5040.08|5040.08|5040.08|5040.08|5040.08|0
1623146580000|2021-06-08 10:03:00|5040.12|5040.12|5040.12|5040.12|5040.12|5040.12|5040.12|5040.12|0
1623146600000|2021-06-08 10:03:20|5039.84|5039.84|5039.84|5039.84|5039.84|5039.84|5039.84|5039.84|0
1623146650000|2021-06-08 10:04:10|5039.55|5039.55|5039.76|5039.76|5039.76|5039.76|5039.47|5039.47|0
1623146660000|2021-06-08 10:04:20|5039.52|5039.52|5039.52|5039.52|5039.52|5039.52|5039.52|5039.52|0
1623146670000|2021-06-08 10:04:30|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|5039.23|0
1623146700000|2021-06-08 10:05:00|5039.47|5039.47|5039|5039|5039.47|5039.47|5039|5039|0
1623146710000|2021-06-08 10:05:10|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|0
1623146720000|2021-06-08 10:05:20|5038.42|5038.42|5038.42|5038.42|5038.42|5038.42|5038.42|5038.42|0
1623146730000|2021-06-08 10:05:30|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|5038.71|0
1623146740000|2021-06-08 10:05:40|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|0
1623146770000|2021-06-08 10:06:10|5038.24|5038.24|5038.96|5038.96|5038.96|5038.96|5038.24|5038.24|0
1623146780000|2021-06-08 10:06:20|5039.2|5039.2|5039.78|5039.78|5039.78|5039.78|5039.2|5039.2|0
1623146790000|2021-06-08 10:06:30|5040.02|5040.02|5040.02|5040.02|5040.02|5040.02|5040.02|5040.02|0
1623146800000|2021-06-08 10:06:40|5039.78|5039.78|5038.68|5038.68|5039.78|5039.78|5038.68|5038.68|0
1623146830000|2021-06-08 10:07:10|5039.83|5039.83|5039.83|5039.83|5039.83|5039.83|5039.83|5039.83|0
1623146840000|2021-06-08 10:07:20|5039.54|5039.54|5039.25|5039.25|5039.54|5039.54|5039.25|5039.25|0
1623146850000|2021-06-08 10:07:30|5039.49|5039.49|5038.96|5038.96|5039.49|5039.49|5038.96|5038.96|0
1623146880000|2021-06-08 10:08:00|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|5038.68|0
1623146890000|2021-06-08 10:08:10|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|5038.96|0
1623146910000|2021-06-08 10:08:30|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|0
1623146920000|2021-06-08 10:08:40|5039.39|5039.39|5039.61|5039.61|5039.61|5039.61|5039.39|5039.39|0
1623146940000|2021-06-08 10:09:00|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|0
1623146960000|2021-06-08 10:09:20|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|0
1623146970000|2021-06-08 10:09:30|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|5039.37|0
1623146980000|2021-06-08 10:09:40|5039.31|5039.31|5039.1|5039.1|5039.31|5039.31|5039.1|5039.1|0
1623146990000|2021-06-08 10:09:50|5038.81|5038.81|5038.86|5038.86|5039.39|5039.39|5038.81|5038.81|0
1623147000000|2021-06-08 10:10:00|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|0
1623147020000|2021-06-08 10:10:20|5038.91|5038.91|5038.91|5038.91|5038.91|5038.91|5038.91|5038.91|0
1623147050000|2021-06-08 10:10:50|5038.67|5038.67|5038.24|5038.24|5038.67|5038.67|5038.24|5038.24|0
1623147060000|2021-06-08 10:11:00|5037.95|5037.95|5037.95|5037.95|5037.95|5037.95|5037.95|5037.95|0
1623147080000|2021-06-08 10:11:20|5038.16|5038.16|5038.16|5038.16|5038.16|5038.16|5038.16|5038.16|0
1623147090000|2021-06-08 10:11:30|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|0
1623147100000|2021-06-08 10:11:40|5038.41|5038.41|5038.12|5038.12|5038.41|5038.41|5038.09|5038.09|0
1623147110000|2021-06-08 10:11:50|5039.47|5039.47|5039.75|5039.75|5039.75|5039.75|5039.47|5039.47|0
1623147120000|2021-06-08 10:12:00|5040.04|5040.04|5040.04|5040.04|5040.04|5040.04|5040.04|5040.04|0
1623147130000|2021-06-08 10:12:10|5040.03|5040.03|5039.99|5039.99|5040.04|5040.04|5039.99|5039.99|0
1623147140000|2021-06-08 10:12:20|5039.7|5039.7|5039.41|5039.41|5039.7|5039.7|5039.41|5039.41|0
1623147150000|2021-06-08 10:12:30|5039.17|5039.17|5039.75|5039.75|5039.75|5039.75|5039.17|5039.17|0
1623147160000|2021-06-08 10:12:40|5039.46|5039.46|5039.17|5039.17|5039.46|5039.46|5039.17|5039.17|0
1623147170000|2021-06-08 10:12:50|5038.88|5038.88|5037.54|5037.54|5038.88|5038.88|5037.54|5037.54|0
1623147180000|2021-06-08 10:13:00|5037.51|5037.51|5037.51|5037.51|5037.51|5037.51|5037.51|5037.51|0
1623147190000|2021-06-08 10:13:10|5037.54|5037.54|5037.54|5037.54|5037.54|5037.54|5037.54|5037.54|0
1623147200000|2021-06-08 10:13:20|5037.76|5037.76|5037.76|5037.76|5037.76|5037.76|5037.76|5037.76|0
1623147240000|2021-06-08 10:14:00|5037.47|5037.47|5036.77|5036.77|5037.47|5037.47|5036.77|5036.77|0
1623147250000|2021-06-08 10:14:10|5036.53|5036.53|5035.85|5035.85|5036.53|5036.53|5035.85|5035.85|0
1623147300000|2021-06-08 10:15:00|5035.86|5035.86|5035.33|5035.33|5036.15|5036.15|5035.33|5035.33|0
1623147310000|2021-06-08 10:15:10|5035.05|5035.05|5032.54|5032.54|5035.05|5035.05|5032.54|5032.54|0
1623147320000|2021-06-08 10:15:20|5032.3|5032.3|5031.55|5031.55|5032.3|5032.3|5031.31|5031.31|0
1623147330000|2021-06-08 10:15:30|5031.76|5031.76|5032.8|5032.8|5032.8|5032.8|5031.76|5031.76|0
1623147340000|2021-06-08 10:15:40|5033.04|5033.04|5031.74|5031.74|5033.81|5033.81|5031.74|5031.74|0
1623147350000|2021-06-08 10:15:50|5031.26|5031.26|5027.9|5027.9|5031.26|5031.26|5027.66|5027.66|0
1623147360000|2021-06-08 10:16:00|5027.66|5027.66|5025.41|5025.41|5027.66|5027.66|5024.95|5024.95|0
1623147370000|2021-06-08 10:16:10|5025.12|5025.12|5023.68|5023.68|5025.12|5025.12|5022.63|5022.63|0
1623147380000|2021-06-08 10:16:20|5022.56|5022.56|5020.94|5020.94|5022.56|5022.56|5020.94|5020.94|0
1623147390000|2021-06-08 10:16:30|5020.91|5020.91|5023.17|5023.17|5023.17|5023.17|5020.2|5020.2|0
1623147400000|2021-06-08 10:16:40|5023.39|5023.39|5023.92|5023.92|5024.2|5024.2|5023.39|5023.39|0
1623147410000|2021-06-08 10:16:50|5023.63|5023.63|5024.14|5024.14|5024.16|5024.16|5023.63|5023.63|0
1623147420000|2021-06-08 10:17:00|5025.15|5025.15|5025.68|5025.68|5025.68|5025.68|5025.15|5025.15|0
1623147430000|2021-06-08 10:17:10|5025.1|5025.1|5017.9|5017.9|5025.1|5025.1|5017.9|5017.9|0
1623147440000|2021-06-08 10:17:20|5017.61|5017.61|5018.93|5018.93|5018.93|5018.93|5017.61|5017.61|0
1623147450000|2021-06-08 10:17:30|5019.41|5019.41|5019.89|5019.89|5019.89|5019.89|5019.41|5019.41|0
1623147460000|2021-06-08 10:17:40|5021.04|5021.04|5021.52|5021.52|5021.52|5021.52|5021.04|5021.04|0
1623147490000|2021-06-08 10:18:10|5021.76|5021.76|5022.34|5022.34|5022.63|5022.63|5021.76|5021.76|0
1623147500000|2021-06-08 10:18:20|5022.63|5022.63|5022.94|5022.94|5022.94|5022.94|5022.63|5022.63|0
1623147510000|2021-06-08 10:18:30|5026.04|5026.04|5026.08|5026.08|5026.08|5026.08|5026.04|5026.04|0
1623147520000|2021-06-08 10:18:40|5027.32|5027.32|5027.97|5027.97|5027.97|5027.97|5027.32|5027.32|0
1623147540000|2021-06-08 10:19:00|5028.84|5028.84|5028.84|5028.84|5028.84|5028.84|5028.84|5028.84|0
1623147550000|2021-06-08 10:19:10|5029.99|5029.99|5029.41|5029.41|5029.99|5029.99|5029.41|5029.41|0
1623147560000|2021-06-08 10:19:20|5029.13|5029.13|5028.43|5028.43|5029.13|5029.13|5028.43|5028.43|0
1623147570000|2021-06-08 10:19:30|5028.14|5028.14|5027.85|5027.85|5028.14|5028.14|5027.85|5027.85|0
1623147580000|2021-06-08 10:19:40|5027.61|5027.61|5028.19|5028.19|5028.19|5028.19|5027.61|5027.61|0
1623147590000|2021-06-08 10:19:50|5027.95|5027.95|5027.37|5027.37|5027.95|5027.95|5027.37|5027.37|0
1623147600000|2021-06-08 10:20:00|5026.65|5026.65|5024.85|5024.85|5026.65|5026.65|5024.85|5024.85|0
1623147610000|2021-06-08 10:20:10|5024.92|5024.92|5024.21|5024.21|5024.92|5024.92|5024.21|5024.21|0
1623147620000|2021-06-08 10:20:20|5023.92|5023.92|5023.63|5023.63|5023.92|5023.92|5023.34|5023.34|0
1623147630000|2021-06-08 10:20:30|5023.34|5023.34|5023.34|5023.34|5023.34|5023.34|5023.34|5023.34|0
1623147640000|2021-06-08 10:20:40|5023.12|5023.12|5023.94|5023.94|5023.94|5023.94|5023.12|5023.12|0
1623147650000|2021-06-08 10:20:50|5023.65|5023.65|5023.65|5023.65|5023.65|5023.65|5023.65|5023.65|0
1623147660000|2021-06-08 10:21:00|5023.94|5023.94|5024.66|5024.66|5024.66|5024.66|5023.94|5023.94|0
1623147680000|2021-06-08 10:21:20|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|5025.43|0
1623147690000|2021-06-08 10:21:30|5025.19|5025.19|5025.19|5025.19|5025.19|5025.19|5025.19|5025.19|0
1623147700000|2021-06-08 10:21:40|5024.95|5024.95|5024.95|5024.95|5024.95|5024.95|5024.95|5024.95|0
1623147720000|2021-06-08 10:22:00|5024.37|5024.37|5023.84|5023.84|5024.37|5024.37|5023.84|5023.84|0
1623147730000|2021-06-08 10:22:10|5023.56|5023.56|5022.84|5022.84|5023.56|5023.56|5022.84|5022.84|0
1623147750000|2021-06-08 10:22:30|5023.32|5023.32|5023.32|5023.32|5023.32|5023.32|5023.32|5023.32|0
1623147780000|2021-06-08 10:23:00|5023.08|5023.08|5023.89|5023.89|5023.89|5023.89|5023.08|5023.08|0
1623147790000|2021-06-08 10:23:10|5023.03|5023.03|5022.61|5022.61|5023.04|5023.04|5022.61|5022.61|0
1623147800000|2021-06-08 10:23:20|5021.65|5021.65|5021.36|5021.36|5021.65|5021.65|5021.36|5021.36|0
1623147810000|2021-06-08 10:23:30|5021.12|5021.12|5021.41|5021.41|5021.41|5021.41|5021.12|5021.12|0
1623147830000|2021-06-08 10:23:50|5020.84|5020.84|5020.84|5020.84|5020.84|5020.84|5020.84|5020.84|0
1623147840000|2021-06-08 10:24:00|5021.41|5021.41|5019.49|5019.49|5021.41|5021.41|5019.49|5019.49|0
1623147850000|2021-06-08 10:24:10|5019.25|5019.25|5017.86|5017.86|5019.25|5019.25|5017.86|5017.86|0
1623147860000|2021-06-08 10:24:20|5018.44|5018.44|5018.44|5018.44|5018.44|5018.44|5018.44|5018.44|0
1623147870000|2021-06-08 10:24:30|5018.22|5018.22|5017.93|5017.93|5018.22|5018.22|5017.93|5017.93|0
1623147880000|2021-06-08 10:24:40|5018.15|5018.15|5016.81|5016.81|5018.15|5018.15|5016.81|5016.81|0
1623147890000|2021-06-08 10:24:50|5016.57|5016.57|5016.57|5016.57|5016.57|5016.57|5016.57|5016.57|0
1623147900000|2021-06-08 10:25:00|5015.7|5015.7|5014.13|5014.13|5015.7|5015.7|5014.13|5014.13|0
1623147910000|2021-06-08 10:25:10|5014.42|5014.42|5014.42|5014.42|5014.42|5014.42|5014.42|5014.42|0
1623147930000|2021-06-08 10:25:30|5013.12|5013.12|5013.35|5013.35|5013.41|5013.41|5013.12|5013.12|0
1623147940000|2021-06-08 10:25:40|5013.13|5013.13|5012.84|5012.84|5013.13|5013.13|5012.84|5012.84|0
1623147950000|2021-06-08 10:25:50|5014.26|5014.26|5014.26|5014.26|5014.26|5014.26|5014.26|5014.26|0
1623147960000|2021-06-08 10:26:00|5014.28|5014.28|5015.32|5015.32|5015.32|5015.32|5013.56|5013.56|0
1623147970000|2021-06-08 10:26:10|5016.71|5016.71|5017.67|5017.67|5017.67|5017.67|5016.71|5016.71|0
1623147980000|2021-06-08 10:26:20|5017.89|5017.89|5018.32|5018.32|5018.32|5018.32|5017.89|5017.89|0
1623147990000|2021-06-08 10:26:30|5018.61|5018.61|5018.39|5018.39|5018.61|5018.61|5018.39|5018.39|0
1623148000000|2021-06-08 10:26:40|5019.11|5019.11|5019.68|5019.68|5019.68|5019.68|5019.11|5019.11|0
1623148010000|2021-06-08 10:26:50|5019.4|5019.4|5019.4|5019.4|5019.4|5019.4|5019.4|5019.4|0
1623148040000|2021-06-08 10:27:20|5019.61|5019.61|5018.12|5018.12|5019.61|5019.61|5018.12|5018.12|0
1623148050000|2021-06-08 10:27:30|5018.36|5018.36|5018.36|5018.36|5018.36|5018.36|5018.36|5018.36|0
1623148070000|2021-06-08 10:27:50|5018.94|5018.94|5019.42|5019.42|5019.42|5019.42|5018.94|5018.94|0
1623148080000|2021-06-08 10:28:00|5019.85|5019.85|5019.9|5019.9|5020.43|5020.43|5019.85|5019.85|0
1623148100000|2021-06-08 10:28:20|5019.45|5019.45|5019.51|5019.51|5019.51|5019.51|5019.45|5019.45|0
1623148120000|2021-06-08 10:28:40|5019.29|5019.29|5018.5|5018.5|5019.29|5019.29|5018.26|5018.26|0
1623148130000|2021-06-08 10:28:50|5018.79|5018.79|5019.03|5019.03|5019.03|5019.03|5018.79|5018.79|0
1623148150000|2021-06-08 10:29:10|5019.32|5019.32|5019.32|5019.32|5019.32|5019.32|5019.32|5019.32|0
1623148160000|2021-06-08 10:29:20|5019.6|5019.6|5020.04|5020.04|5020.04|5020.04|5019.6|5019.6|0
1623148170000|2021-06-08 10:29:30|5020.75|5020.75|5020.75|5020.75|5020.75|5020.75|5020.75|5020.75|0
1623148180000|2021-06-08 10:29:40|5020.99|5020.99|5022.15|5022.15|5022.15|5022.15|5020.99|5020.99|0
1623148200000|2021-06-08 10:30:00|5021.71|5021.71|5019.19|5019.19|5021.71|5021.71|5019.19|5019.19|0
1623148210000|2021-06-08 10:30:10|5018.98|5018.98|5018.69|5018.69|5018.98|5018.98|5018.69|5018.69|0
1623148220000|2021-06-08 10:30:20|5018.45|5018.45|5018.45|5018.45|5018.45|5018.45|5018.45|5018.45|0
1623148230000|2021-06-08 10:30:30|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|5018.43|0
1623148240000|2021-06-08 10:30:40|5019.42|5019.42|5019.97|5019.97|5019.97|5019.97|5018.94|5018.94|0
1623148250000|2021-06-08 10:30:50|5019.96|5019.96|5020.2|5020.2|5020.2|5020.2|5019.96|5019.96|0
1623148260000|2021-06-08 10:31:00|5020.44|5020.44|5020.85|5020.85|5020.85|5020.85|5020.44|5020.44|0
1623148270000|2021-06-08 10:31:10|5020.37|5020.37|5020.61|5020.61|5020.61|5020.61|5020.37|5020.37|0
1623148280000|2021-06-08 10:31:20|5020.85|5020.85|5020.85|5020.85|5020.85|5020.85|5020.85|5020.85|0
1623148300000|2021-06-08 10:31:40|5020.61|5020.61|5020.34|5020.34|5020.61|5020.61|5020.32|5020.32|0
1623148310000|2021-06-08 10:31:50|5019.67|5019.67|5019.67|5019.67|5019.67|5019.67|5019.67|5019.67|0
1623148320000|2021-06-08 10:32:00|5020.1|5020.1|5020.12|5020.12|5020.12|5020.12|5020.1|5020.1|0
1623148330000|2021-06-08 10:32:10|5020.18|5020.18|5020.18|5020.18|5020.18|5020.18|5020.18|5020.18|0
1623148350000|2021-06-08 10:32:30|5019.96|5019.96|5019.96|5019.96|5019.96|5019.96|5019.96|5019.96|0
1623148360000|2021-06-08 10:32:40|5019.9|5019.9|5019.9|5019.9|5019.9|5019.9|5019.9|5019.9|0
1623148380000|2021-06-08 10:33:00|5019.61|5019.61|5020.19|5020.19|5020.19|5020.19|5019.61|5019.61|0
1623148390000|2021-06-08 10:33:10|5019.9|5019.9|5019.9|5019.9|5019.9|5019.9|5019.9|5019.9|0
1623148420000|2021-06-08 10:33:40|5020.38|5020.38|5020.96|5020.96|5020.96|5020.96|5020.38|5020.38|0
1623148440000|2021-06-08 10:34:00|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|5021.44|0
1623148450000|2021-06-08 10:34:10|5021.15|5021.15|5021.15|5021.15|5021.15|5021.15|5021.15|5021.15|0
1623148460000|2021-06-08 10:34:20|5021.79|5021.79|5022.08|5022.08|5022.08|5022.08|5021.79|5021.79|0
1623148470000|2021-06-08 10:34:30|5022.66|5022.66|5023.33|5023.33|5023.33|5023.33|5022.66|5022.66|0
1623148490000|2021-06-08 10:34:50|5023.81|5023.81|5023.81|5023.81|5023.81|5023.81|5023.81|5023.81|0
1623148500000|2021-06-08 10:35:00|5023.57|5023.57|5023.57|5023.57|5023.57|5023.57|5023.57|5023.57|0
1623148520000|2021-06-08 10:35:20|5023.81|5023.81|5024.03|5024.03|5024.03|5024.03|5023.81|5023.81|0
1623148540000|2021-06-08 10:35:40|5023.81|5023.81|5023.57|5023.57|5023.81|5023.81|5023.57|5023.57|0
1623148550000|2021-06-08 10:35:50|5023.59|5023.59|5022.29|5022.29|5023.59|5023.59|5022.07|5022.07|0
1623148560000|2021-06-08 10:36:00|5022.07|5022.07|5022.31|5022.31|5022.31|5022.31|5022.07|5022.07|0
1623148570000|2021-06-08 10:36:10|5022.07|5022.07|5022.07|5022.07|5022.07|5022.07|5022.07|5022.07|0
1623148610000|2021-06-08 10:36:50|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|5022.52|0
1623148630000|2021-06-08 10:37:10|5022.96|5022.96|5022.96|5022.96|5022.96|5022.96|5022.96|5022.96|0
1623148640000|2021-06-08 10:37:20|5023.01|5023.01|5023.01|5023.01|5023.01|5023.01|5023.01|5023.01|0
1623148650000|2021-06-08 10:37:30|5023.25|5023.25|5023.25|5023.25|5023.25|5023.25|5023.25|5023.25|0
1623148670000|2021-06-08 10:37:50|5023.49|5023.49|5023.25|5023.25|5023.49|5023.49|5023.25|5023.25|0
1623148680000|2021-06-08 10:38:00|5022.58|5022.58|5021.48|5021.48|5022.58|5022.58|5021.48|5021.48|0
1623148700000|2021-06-08 10:38:20|5021.38|5021.38|5021.38|5021.38|5021.38|5021.38|5021.38|5021.38|0
1623148720000|2021-06-08 10:38:40|5021.35|5021.35|5021.35|5021.35|5021.35|5021.35|5021.35|5021.35|0
1623148730000|2021-06-08 10:38:50|5021.11|5021.11|5021.98|5021.98|5021.98|5021.98|5021.11|5021.11|0
1623148740000|2021-06-08 10:39:00|5022.22|5022.22|5022.46|5022.46|5022.46|5022.46|5022.22|5022.22|0
1623148750000|2021-06-08 10:39:10|5022.22|5022.22|5022.22|5022.22|5022.22|5022.22|5022.22|5022.22|0
1623148760000|2021-06-08 10:39:20|5022.46|5022.46|5022.46|5022.46|5022.46|5022.46|5022.46|5022.46|0
1623148780000|2021-06-08 10:39:40|5022.22|5022.22|5023.32|5023.32|5023.32|5023.32|5022.22|5022.22|0
1623148790000|2021-06-08 10:39:50|5023.56|5023.56|5023.29|5023.29|5023.56|5023.56|5023.27|5023.27|0
1623148810000|2021-06-08 10:40:10|5023.58|5023.58|5023.34|5023.34|5023.58|5023.58|5023.34|5023.34|0
1623148820000|2021-06-08 10:40:20|5023.05|5023.05|5023.05|5023.05|5023.05|5023.05|5023.05|5023.05|0
1623148830000|2021-06-08 10:40:30|5022.62|5022.62|5022.33|5022.33|5022.62|5022.62|5022.33|5022.33|0
1623148840000|2021-06-08 10:40:40|5022.35|5022.35|5022.35|5022.35|5022.35|5022.35|5022.35|5022.35|0
1623148860000|2021-06-08 10:41:00|5022.56|5022.56|5022.56|5022.56|5022.56|5022.56|5022.56|5022.56|0
1623148880000|2021-06-08 10:41:20|5022.58|5022.58|5022.1|5022.1|5022.58|5022.58|5022.1|5022.1|0
1623148910000|2021-06-08 10:41:50|5021.81|5021.81|5021.81|5021.81|5021.81|5021.81|5021.81|5021.81|0
1623148930000|2021-06-08 10:42:10|5022.1|5022.1|5022.32|5022.32|5022.32|5022.32|5022.1|5022.1|0
1623148940000|2021-06-08 10:42:20|5022.61|5022.61|5023.78|5023.78|5023.78|5023.78|5022.61|5022.61|0
1623148950000|2021-06-08 10:42:30|5024.28|5024.28|5025.05|5025.05|5025.05|5025.05|5024.28|5024.28|0
1623148960000|2021-06-08 10:42:40|5025.08|5025.08|5025.75|5025.75|5026.52|5026.52|5025.08|5025.08|0
1623148970000|2021-06-08 10:42:50|5025.51|5025.51|5025.3|5025.3|5025.51|5025.51|5025.3|5025.3|0
1623148980000|2021-06-08 10:43:00|5025.59|5025.59|5025.59|5025.59|5025.59|5025.59|5025.59|5025.59|0
1623149000000|2021-06-08 10:43:20|5025.83|5025.83|5026.06|5026.06|5026.06|5026.06|5025.83|5025.83|0
1623149010000|2021-06-08 10:43:30|5025.83|5025.83|5025.83|5025.83|5025.83|5025.83|5025.83|5025.83|0
1623149020000|2021-06-08 10:43:40|5025.54|5025.54|5025.83|5025.83|5025.83|5025.83|5025.54|5025.54|0
1623149060000|2021-06-08 10:44:20|5025.54|5025.54|5025.25|5025.25|5025.54|5025.54|5025.25|5025.25|0
1623149090000|2021-06-08 10:44:50|5025.49|5025.49|5026.28|5026.28|5026.28|5026.28|5025.49|5025.49|0
1623149100000|2021-06-08 10:45:00|5026.3|5026.3|5026.78|5026.78|5026.78|5026.78|5026.3|5026.3|0
1623149110000|2021-06-08 10:45:10|5026.79|5026.79|5027|5027|5027|5027|5026.79|5026.79|0
1623149120000|2021-06-08 10:45:20|5027.22|5027.22|5028.11|5028.11|5028.36|5028.36|5027.22|5027.22|0
1623149150000|2021-06-08 10:45:50|5028.35|5028.35|5028.35|5028.35|5028.35|5028.35|5028.35|5028.35|0
1623149160000|2021-06-08 10:46:00|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|5028.59|0
1623149180000|2021-06-08 10:46:20|5028.78|5028.78|5030.17|5030.17|5030.17|5030.17|5028.78|5028.78|0
1623149190000|2021-06-08 10:46:30|5029.46|5029.46|5029.46|5029.46|5029.46|5029.46|5029.46|5029.46|0
1623149200000|2021-06-08 10:46:40|5029.69|5029.69|5029.46|5029.46|5029.69|5029.69|5029.46|5029.46|0
1623149210000|2021-06-08 10:46:50|5029.49|5029.49|5029.53|5029.53|5029.53|5029.53|5029.49|5029.49|0
1623149220000|2021-06-08 10:47:00|5029.29|5029.29|5029.29|5029.29|5029.29|5029.29|5029.29|5029.29|0
1623149240000|2021-06-08 10:47:20|5029|5029|5028.97|5028.97|5029|5029|5028.97|5028.97|0
1623149270000|2021-06-08 10:47:50|5029.26|5029.26|5029.26|5029.26|5029.26|5029.26|5029.26|5029.26|0
1623149290000|2021-06-08 10:48:10|5029.2|5029.2|5029.2|5029.2|5029.2|5029.2|5029.2|5029.2|0
1623149310000|2021-06-08 10:48:30|5029.22|5029.22|5029.22|5029.22|5029.22|5029.22|5029.22|5029.22|0
1623149330000|2021-06-08 10:48:50|5028.93|5028.93|5028.93|5028.93|5028.93|5028.93|5028.93|5028.93|0
1623149340000|2021-06-08 10:49:00|5029.22|5029.22|5029.22|5029.22|5029.22|5029.22|5029.22|5029.22|0
1623149350000|2021-06-08 10:49:10|5029.46|5029.46|5029.46|5029.46|5029.46|5029.46|5029.46|5029.46|0
1623149380000|2021-06-08 10:49:40|5029.17|5029.17|5029.69|5029.69|5029.69|5029.69|5029.17|5029.17|0
1623149390000|2021-06-08 10:49:50|5029.91|5029.91|5032.39|5032.39|5032.39|5032.39|5029.91|5029.91|0
1623149400000|2021-06-08 10:50:00|5032.61|5032.61|5033.42|5033.42|5033.42|5033.42|5032.61|5032.61|0
1623149430000|2021-06-08 10:50:30|5033.71|5033.71|5033.71|5033.71|5033.71|5033.71|5033.71|5033.71|0
1623149440000|2021-06-08 10:50:40|5034|5034|5034|5034|5034|5034|5034|5034|0
1623149460000|2021-06-08 10:51:00|5034.48|5034.48|5034.91|5034.91|5034.91|5034.91|5034.48|5034.48|0
1623149470000|2021-06-08 10:51:10|5035.34|5035.34|5035.34|5035.34|5035.34|5035.34|5035.34|5035.34|0
1623149490000|2021-06-08 10:51:30|5035.13|5035.13|5034.84|5034.84|5035.13|5035.13|5034.84|5034.84|0
1623149520000|2021-06-08 10:52:00|5034.33|5034.33|5034.09|5034.09|5034.33|5034.33|5034.09|5034.09|0
1623149530000|2021-06-08 10:52:10|5033.85|5033.85|5033.62|5033.62|5033.85|5033.85|5033.62|5033.62|0
1623149540000|2021-06-08 10:52:20|5033.33|5033.33|5033.33|5033.33|5033.33|5033.33|5033.33|5033.33|0
1623149550000|2021-06-08 10:52:30|5032.46|5032.46|5032.75|5032.75|5032.75|5032.75|5032.46|5032.46|0
1623149570000|2021-06-08 10:52:50|5032.78|5032.78|5032.78|5032.78|5032.78|5032.78|5032.78|5032.78|0
1623149580000|2021-06-08 10:53:00|5032.74|5032.74|5032.74|5032.74|5032.74|5032.74|5032.74|5032.74|0
1623149590000|2021-06-08 10:53:10|5032.98|5032.98|5032.98|5032.98|5032.98|5032.98|5032.98|5032.98|0
1623149600000|2021-06-08 10:53:20|5033.27|5033.27|5033.51|5033.51|5033.8|5033.8|5033.27|5033.27|0
1623149620000|2021-06-08 10:53:40|5034.09|5034.09|5034.01|5034.01|5034.76|5034.76|5034.01|5034.01|0
1623149630000|2021-06-08 10:53:50|5033.77|5033.77|5033.45|5033.45|5033.77|5033.77|5033.45|5033.45|0
1623149650000|2021-06-08 10:54:10|5033.22|5033.22|5032.93|5032.93|5033.22|5033.22|5032.93|5032.93|0
1623149660000|2021-06-08 10:54:20|5033.22|5033.22|5033.22|5033.22|5033.22|5033.22|5033.22|5033.22|0
1623149670000|2021-06-08 10:54:30|5031.56|5031.56|5031.34|5031.34|5031.56|5031.56|5031.34|5031.34|0
1623149680000|2021-06-08 10:54:40|5031.63|5031.63|5031.63|5031.63|5031.63|5031.63|5031.63|5031.63|0
1623149700000|2021-06-08 10:55:00|5031.92|5031.92|5031.44|5031.44|5032.21|5032.21|5031.44|5031.44|0
1623149710000|2021-06-08 10:55:10|5031.15|5031.15|5030.38|5030.38|5031.15|5031.15|5030.38|5030.38|0
1623149730000|2021-06-08 10:55:30|5030.62|5030.62|5030.62|5030.62|5030.62|5030.62|5030.62|5030.62|0
1623149760000|2021-06-08 10:56:00|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|5029.95|0
1623149770000|2021-06-08 10:56:10|5030.43|5030.43|5029.95|5029.95|5030.43|5030.43|5029.95|5029.95|0
1623149780000|2021-06-08 10:56:20|5029.94|5029.94|5029.94|5029.94|5029.94|5029.94|5029.94|5029.94|0
1623149810000|2021-06-08 10:56:50|5030.18|5030.18|5030.18|5030.18|5030.18|5030.18|5030.18|5030.18|0
1623149820000|2021-06-08 10:57:00|5030.46|5030.46|5030.7|5030.7|5030.7|5030.7|5030.46|5030.46|0
1623149840000|2021-06-08 10:57:20|5030.23|5030.23|5030.23|5030.23|5030.23|5030.23|5030.23|5030.23|0
1623149850000|2021-06-08 10:57:30|5029.99|5029.99|5030.23|5030.23|5030.23|5030.23|5029.99|5029.99|0
1623149870000|2021-06-08 10:57:50|5030.21|5030.21|5030.23|5030.23|5030.23|5030.23|5030.21|5030.21|0
1623149880000|2021-06-08 10:58:00|5030.44|5030.44|5030.44|5030.44|5030.44|5030.44|5030.44|5030.44|0
1623149900000|2021-06-08 10:58:20|5030.4|5030.4|5030.38|5030.38|5030.4|5030.4|5030.38|5030.38|0
1623149910000|2021-06-08 10:58:30|5030.67|5030.67|5030.67|5030.67|5030.67|5030.67|5030.67|5030.67|0
1623149920000|2021-06-08 10:58:40|5030.96|5030.96|5031.18|5031.18|5031.18|5031.18|5030.96|5030.96|0
1623149930000|2021-06-08 10:58:50|5031.15|5031.15|5031.14|5031.14|5031.15|5031.15|5031.14|5031.14|0
1623149970000|2021-06-08 10:59:30|5031.71|5031.71|5031.71|5031.71|5032|5032|5031.71|5031.71|0
1623150000000|2021-06-08 11:00:00|5032.19|5032.19|5034.32|5034.32|5034.32|5034.32|5032.19|5032.19|0
1623150010000|2021-06-08 11:00:10|5034.33|5034.33|5034.33|5034.33|5034.33|5034.33|5034.33|5034.33|0
1623150020000|2021-06-08 11:00:20|5034.62|5034.62|5035.08|5035.08|5035.08|5035.08|5034.61|5034.61|0
1623150030000|2021-06-08 11:00:30|5035.1|5035.1|5034.76|5034.76|5035.1|5035.1|5034.76|5034.76|0
1623150050000|2021-06-08 11:00:50|5035.62|5035.62|5035.62|5035.62|5035.62|5035.62|5035.62|5035.62|0
1623150060000|2021-06-08 11:01:00|5035.38|5035.38|5035.38|5035.38|5035.38|5035.38|5035.38|5035.38|0
1623150070000|2021-06-08 11:01:10|5035.16|5035.16|5035.16|5035.16|5035.16|5035.16|5035.16|5035.16|0
1623150080000|2021-06-08 11:01:20|5035.2|5035.2|5035.2|5035.2|5035.2|5035.2|5035.2|5035.2|0
1623150090000|2021-06-08 11:01:30|5035.42|5035.42|5035.42|5035.42|5035.42|5035.42|5035.42|5035.42|0
1623150120000|2021-06-08 11:02:00|5035.11|5035.11|5034.39|5034.39|5035.11|5035.11|5034.39|5034.39|0
1623150130000|2021-06-08 11:02:10|5033.91|5033.91|5033.91|5033.91|5033.91|5033.91|5033.91|5033.91|0
1623150140000|2021-06-08 11:02:20|5034.15|5034.15|5033.57|5033.57|5034.15|5034.15|5033.57|5033.57|0
1623150160000|2021-06-08 11:02:40|5033.28|5033.28|5033.05|5033.05|5033.33|5033.33|5033.05|5033.05|0
1623150170000|2021-06-08 11:02:50|5033.33|5033.33|5032.76|5032.76|5033.33|5033.33|5032.76|5032.76|0
1623150180000|2021-06-08 11:03:00|5032.28|5032.28|5030.24|5030.24|5032.28|5032.28|5029.95|5029.95|0
1623150200000|2021-06-08 11:03:20|5029.24|5029.24|5029.48|5029.48|5029.48|5029.48|5029.24|5029.24|0
1623150210000|2021-06-08 11:03:30|5029|5029|5029|5029|5029|5029|5029|5029|0
1623150220000|2021-06-08 11:03:40|5029.48|5029.48|5029.48|5029.48|5029.48|5029.48|5029.48|5029.48|0
1623150230000|2021-06-08 11:03:50|5029.44|5029.44|5028.97|5028.97|5029.44|5029.44|5028.97|5028.97|0
1623150240000|2021-06-08 11:04:00|5028.39|5028.39|5028.68|5028.68|5028.68|5028.68|5028.39|5028.39|0
1623150260000|2021-06-08 11:04:20|5028.24|5028.24|5026.86|5026.86|5028.24|5028.24|5026.86|5026.86|0
1623150280000|2021-06-08 11:04:40|5026.64|5026.64|5026.93|5026.93|5026.93|5026.93|5026.64|5026.64|0
1623150290000|2021-06-08 11:04:50|5027.36|5027.36|5027.36|5027.36|5027.36|5027.36|5027.36|5027.36|0
1623150300000|2021-06-08 11:05:00|5027.32|5027.32|5027.88|5027.88|5027.88|5027.88|5027.31|5027.31|0
1623150320000|2021-06-08 11:05:20|5028.17|5028.17|5028.11|5028.11|5028.17|5028.17|5028.11|5028.11|0
1623150330000|2021-06-08 11:05:30|5027.83|5027.83|5027.81|5027.81|5027.83|5027.83|5027.81|5027.81|0
1623150340000|2021-06-08 11:05:40|5027.57|5027.57|5027.36|5027.36|5027.57|5027.57|5027.36|5027.36|0
1623150350000|2021-06-08 11:05:50|5027.12|5027.12|5027.12|5027.12|5027.12|5027.12|5027.12|5027.12|0
1623150380000|2021-06-08 11:06:20|5027.4|5027.4|5027.4|5027.4|5027.4|5027.4|5027.4|5027.4|0
1623150390000|2021-06-08 11:06:30|5027.88|5027.88|5027.88|5027.88|5027.88|5027.88|5027.88|5027.88|0
1623150400000|2021-06-08 11:06:40|5028.17|5028.17|5028.71|5028.71|5028.71|5028.71|5028.17|5028.17|0
1623150410000|2021-06-08 11:06:50|5028.72|5028.72|5028.79|5028.79|5028.79|5028.79|5028.72|5028.72|0
1623150420000|2021-06-08 11:07:00|5028.81|5028.81|5028.52|5028.52|5028.81|5028.81|5028.52|5028.52|0
1623150430000|2021-06-08 11:07:10|5028.81|5028.81|5028.81|5028.81|5028.81|5028.81|5028.81|5028.81|0
1623150440000|2021-06-08 11:07:20|5029.04|5029.04|5029.04|5029.04|5029.04|5029.04|5029.04|5029.04|0
1623150460000|2021-06-08 11:07:40|5028.52|5028.52|5026.62|5026.62|5028.52|5028.52|5026.62|5026.62|0
1623150500000|2021-06-08 11:08:20|5026.33|5026.33|5026.91|5026.91|5026.91|5026.91|5026.33|5026.33|0
1623150510000|2021-06-08 11:08:30|5026.62|5026.62|5026.62|5026.62|5026.62|5026.62|5026.62|5026.62|0
1623150530000|2021-06-08 11:08:50|5026.33|5026.33|5026.33|5026.33|5026.33|5026.33|5026.33|5026.33|0
1623150550000|2021-06-08 11:09:10|5026.62|5026.62|5026.62|5026.62|5026.62|5026.62|5026.62|5026.62|0
1623150560000|2021-06-08 11:09:20|5026.66|5026.66|5026.66|5026.66|5026.66|5026.66|5026.66|5026.66|0
1623150570000|2021-06-08 11:09:30|5026.68|5026.68|5026.7|5026.7|5026.7|5026.7|5026.68|5026.68|0
1623150580000|2021-06-08 11:09:40|5026.42|5026.42|5026.44|5026.44|5026.44|5026.44|5026.42|5026.42|0
1623150590000|2021-06-08 11:09:50|5026.46|5026.46|5026.46|5026.46|5026.46|5026.46|5026.46|5026.46|0
1623150600000|2021-06-08 11:10:00|5026.22|5026.22|5025.21|5025.21|5026.22|5026.22|5025.21|5025.21|0
1623150610000|2021-06-08 11:10:10|5025.43|5025.43|5025.88|5025.88|5025.88|5025.88|5025.43|5025.43|0
1623150620000|2021-06-08 11:10:20|5026.31|5026.31|5026.31|5026.31|5026.31|5026.31|5026.31|5026.31|0
1623150640000|2021-06-08 11:10:40|5026.89|5026.89|5026.92|5026.92|5026.92|5026.92|5026.89|5026.89|0
1623150650000|2021-06-08 11:10:50|5026.94|5026.94|5026.99|5026.99|5026.99|5026.99|5026.94|5026.94|0
1623150670000|2021-06-08 11:11:10|5027.23|5027.23|5027.23|5027.23|5027.23|5027.23|5027.23|5027.23|0
1623150720000|2021-06-08 11:12:00|5027.51|5027.51|5027.23|5027.23|5027.51|5027.51|5027.23|5027.23|0
1623150730000|2021-06-08 11:12:10|5027.44|5027.44|5027.44|5027.44|5027.66|5027.66|5027.44|5027.44|0
1623150770000|2021-06-08 11:12:50|5027.46|5027.46|5027.47|5027.47|5027.47|5027.47|5027.46|5027.46|0
1623150780000|2021-06-08 11:13:00|5027.49|5027.49|5027.27|5027.27|5027.49|5027.49|5027.27|5027.27|0
1623150790000|2021-06-08 11:13:10|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|5027.49|0
1623150800000|2021-06-08 11:13:20|5027.47|5027.47|5027.21|5027.21|5027.47|5027.47|5027.16|5027.16|0
1623150820000|2021-06-08 11:13:40|5026.73|5026.73|5026.97|5026.97|5026.97|5026.97|5026.73|5026.73|0
1623150830000|2021-06-08 11:13:50|5026.75|5026.75|5026.75|5026.75|5026.75|5026.75|5026.75|5026.75|0
1623150840000|2021-06-08 11:14:00|5027.21|5027.21|5027.5|5027.5|5027.5|5027.5|5027.21|5027.21|0
1623150850000|2021-06-08 11:14:10|5027.26|5027.26|5027.02|5027.02|5027.26|5027.26|5027.02|5027.02|0
1623150870000|2021-06-08 11:14:30|5027.04|5027.04|5026.96|5026.96|5027.04|5027.04|5026.96|5026.96|0
1623150890000|2021-06-08 11:14:50|5027.44|5027.44|5027.44|5027.44|5027.44|5027.44|5027.44|5027.44|0
1623150900000|2021-06-08 11:15:00|5028.02|5028.02|5028.5|5028.5|5028.5|5028.5|5028.02|5028.02|0
1623150920000|2021-06-08 11:15:20|5028.21|5028.21|5028.21|5028.21|5028.21|5028.21|5028.21|5028.21|0
1623150930000|2021-06-08 11:15:30|5028.88|5028.88|5028.88|5028.88|5028.88|5028.88|5028.88|5028.88|0
1623150970000|2021-06-08 11:16:10|5028.64|5028.64|5028.13|5028.13|5028.64|5028.64|5028.13|5028.13|0
1623151000000|2021-06-08 11:16:40|5028.42|5028.42|5028.71|5028.71|5028.71|5028.71|5028.42|5028.42|0
1623151010000|2021-06-08 11:16:50|5027.39|5027.39|5027.39|5027.39|5027.39|5027.39|5027.39|5027.39|0
1623151020000|2021-06-08 11:17:00|5027.68|5027.68|5027.68|5027.68|5027.68|5027.68|5027.68|5027.68|0
1623151040000|2021-06-08 11:17:20|5027.92|5027.92|5028.74|5028.74|5028.74|5028.74|5027.92|5027.92|0
1623151080000|2021-06-08 11:18:00|5028.97|5028.97|5028.97|5028.97|5028.97|5028.97|5028.97|5028.97|0
1623151090000|2021-06-08 11:18:10|5029.01|5029.01|5029.05|5029.05|5029.05|5029.05|5029.01|5029.01|0
1623151100000|2021-06-08 11:18:20|5029.01|5029.01|5030.86|5030.86|5030.86|5030.86|5029.01|5029.01|0
1623151110000|2021-06-08 11:18:30|5030.87|5030.87|5030.87|5030.87|5030.87|5030.87|5030.87|5030.87|0
1623151120000|2021-06-08 11:18:40|5030.63|5030.63|5030.42|5030.42|5030.63|5030.63|5030.42|5030.42|0
1623151130000|2021-06-08 11:18:50|5030.9|5030.9|5031.35|5031.35|5031.35|5031.35|5030.9|5030.9|0
1623151160000|2021-06-08 11:19:20|5031.37|5031.37|5031.39|5031.39|5031.39|5031.39|5031.37|5031.37|0
1623151170000|2021-06-08 11:19:30|5031.41|5031.41|5031.41|5031.41|5031.41|5031.41|5031.41|5031.41|0
1623151190000|2021-06-08 11:19:50|5030.95|5030.95|5030.68|5030.68|5030.95|5030.95|5030.68|5030.68|0
1623151200000|2021-06-08 11:20:00|5030.71|5030.71|5030.72|5030.72|5030.73|5030.73|5030.71|5030.71|0
1623151220000|2021-06-08 11:20:20|5030.78|5030.78|5030.08|5030.08|5030.78|5030.78|5030.08|5030.08|0
1623151240000|2021-06-08 11:20:40|5030.32|5030.32|5030.9|5030.9|5030.9|5030.9|5030.32|5030.32|0
1623151260000|2021-06-08 11:21:00|5030.66|5030.66|5030.67|5030.67|5030.67|5030.67|5030.66|5030.66|0
1623151280000|2021-06-08 11:21:20|5030.89|5030.89|5030.91|5030.91|5030.91|5030.91|5030.89|5030.89|0
1623151290000|2021-06-08 11:21:30|5030.92|5030.92|5030.93|5030.93|5030.93|5030.93|5030.92|5030.92|0
1623151300000|2021-06-08 11:21:40|5030.95|5030.95|5030.98|5030.98|5030.98|5030.98|5030.95|5030.95|0
1623151320000|2021-06-08 11:22:00|5030.95|5030.95|5030.93|5030.93|5030.95|5030.95|5030.93|5030.93|0
1623151350000|2021-06-08 11:22:30|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|5030.95|0
1623151360000|2021-06-08 11:22:40|5030.98|5030.98|5030.58|5030.58|5031.01|5031.01|5030.58|5030.58|0
1623151370000|2021-06-08 11:22:50|5030.55|5030.55|5030.56|5030.56|5030.58|5030.58|5030.55|5030.55|0
1623151380000|2021-06-08 11:23:00|5031.23|5031.23|5031.52|5031.52|5031.52|5031.52|5031.23|5031.23|0
1623151390000|2021-06-08 11:23:10|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|5031.76|0
1623151400000|2021-06-08 11:23:20|5031.74|5031.74|5031.74|5031.74|5031.74|5031.74|5031.74|5031.74|0
1623151420000|2021-06-08 11:23:40|5031.46|5031.46|5030.95|5030.95|5031.46|5031.46|5030.95|5030.95|0
1623151430000|2021-06-08 11:23:50|5030.97|5030.97|5030.97|5030.97|5030.97|5030.97|5030.97|5030.97|0
1623151440000|2021-06-08 11:24:00|5031.83|5031.83|5032.26|5032.26|5032.26|5032.26|5031.83|5031.83|0
1623151460000|2021-06-08 11:24:20|5032.03|5032.03|5032.03|5032.03|5032.03|5032.03|5032.03|5032.03|0
1623151490000|2021-06-08 11:24:50|5032.5|5032.5|5033.66|5033.66|5033.66|5033.66|5032.46|5032.46|0
1623151500000|2021-06-08 11:25:00|5033.42|5033.42|5033.18|5033.18|5033.42|5033.42|5033.18|5033.18|0
1623151510000|2021-06-08 11:25:10|5033.14|5033.14|5033.14|5033.14|5033.14|5033.14|5033.14|5033.14|0
1623151520000|2021-06-08 11:25:20|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|5033.72|0
1623151530000|2021-06-08 11:25:30|5033.96|5033.96|5033.96|5033.96|5033.96|5033.96|5033.96|5033.96|0
1623151540000|2021-06-08 11:25:40|5034.24|5034.24|5034.46|5034.46|5034.46|5034.46|5034.24|5034.24|0
1623151570000|2021-06-08 11:26:10|5034.17|5034.17|5034.94|5034.94|5034.99|5034.99|5034.17|5034.17|0
1623151600000|2021-06-08 11:26:40|5035.23|5035.23|5035.21|5035.21|5035.23|5035.23|5035.21|5035.21|0
1623151610000|2021-06-08 11:26:50|5035.24|5035.24|5035.28|5035.28|5035.28|5035.28|5035.24|5035.24|0
1623151660000|2021-06-08 11:27:40|5035.3|5035.3|5035.97|5035.97|5035.97|5035.97|5035.3|5035.3|0
1623151670000|2021-06-08 11:27:50|5036.21|5036.21|5036.19|5036.19|5036.43|5036.43|5036.19|5036.19|0
1623151680000|2021-06-08 11:28:00|5036.71|5036.71|5036.73|5036.73|5036.73|5036.73|5036.71|5036.71|0
1623151690000|2021-06-08 11:28:10|5036.75|5036.75|5036.73|5036.73|5036.75|5036.75|5036.73|5036.73|0
1623151700000|2021-06-08 11:28:20|5036.75|5036.75|5036.75|5036.75|5036.75|5036.75|5036.75|5036.75|0
1623151710000|2021-06-08 11:28:30|5036.51|5036.51|5036.5|5036.5|5036.51|5036.51|5036.21|5036.21|0
1623151720000|2021-06-08 11:28:40|5036.26|5036.26|5036.27|5036.27|5036.27|5036.27|5036.26|5036.26|0
1623151730000|2021-06-08 11:28:50|5036.51|5036.51|5036.75|5036.75|5036.75|5036.75|5036.51|5036.51|0
1623151740000|2021-06-08 11:29:00|5036.51|5036.51|5036.51|5036.51|5036.51|5036.51|5036.51|5036.51|0
1623151760000|2021-06-08 11:29:20|5037.02|5037.02|5037.02|5037.02|5037.02|5037.02|5037.02|5037.02|0
1623151770000|2021-06-08 11:29:30|5037.26|5037.26|5037.28|5037.28|5037.28|5037.28|5037.26|5037.26|0
1623151780000|2021-06-08 11:29:40|5037.52|5037.52|5037.52|5037.52|5037.52|5037.52|5037.52|5037.52|0
1623151840000|2021-06-08 11:30:40|5037.28|5037.28|5037.29|5037.29|5037.29|5037.29|5037.28|5037.28|0
1623151850000|2021-06-08 11:30:50|5037.32|5037.32|5037.31|5037.31|5037.32|5037.32|5037.31|5037.31|0
1623151860000|2021-06-08 11:31:00|5037.55|5037.55|5037.55|5037.55|5037.55|5037.55|5037.55|5037.55|0
1623151880000|2021-06-08 11:31:20|5037.79|5037.79|5037.79|5037.79|5037.79|5037.79|5037.79|5037.79|0
1623151900000|2021-06-08 11:31:40|5037.81|5037.81|5037.86|5037.86|5037.86|5037.86|5037.81|5037.81|0
1623151910000|2021-06-08 11:31:50|5037.87|5037.87|5037.89|5037.89|5037.89|5037.89|5037.87|5037.87|0
1623151920000|2021-06-08 11:32:00|5038.56|5038.56|5038.79|5038.79|5038.79|5038.79|5038.56|5038.56|0
1623151930000|2021-06-08 11:32:10|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|0
1623151940000|2021-06-08 11:32:20|5040.26|5040.26|5040.26|5040.26|5040.26|5040.26|5040.26|5040.26|0
1623151950000|2021-06-08 11:32:30|5040.54|5040.54|5041.07|5041.07|5041.07|5041.07|5040.26|5040.26|0
1623152010000|2021-06-08 11:33:30|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|5041.55|0
1623152020000|2021-06-08 11:33:40|5042.13|5042.13|5042.87|5042.87|5042.87|5042.87|5042.13|5042.13|0
1623152030000|2021-06-08 11:33:50|5042.58|5042.58|5042.58|5042.58|5042.58|5042.58|5042.58|5042.58|0
1623152040000|2021-06-08 11:34:00|5042.34|5042.34|5041.57|5041.57|5042.34|5042.34|5041.14|5041.14|0
1623152050000|2021-06-08 11:34:10|5041.14|5041.14|5040.56|5040.56|5041.36|5041.36|5040.56|5040.56|0
1623152060000|2021-06-08 11:34:20|5040.59|5040.59|5040.59|5040.59|5040.59|5040.59|5040.59|5040.59|0
1623152090000|2021-06-08 11:34:50|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|5040.61|0
1623152120000|2021-06-08 11:35:20|5040.6|5040.6|5040.59|5040.59|5040.6|5040.6|5040.59|5040.59|0
1623152130000|2021-06-08 11:35:30|5040.57|5040.57|5040.57|5040.57|5040.57|5040.57|5040.57|5040.57|0
1623152150000|2021-06-08 11:35:50|5040.55|5040.55|5040.72|5040.72|5040.72|5040.72|5040.49|5040.49|0
1623152170000|2021-06-08 11:36:10|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|5041.01|0
1623152190000|2021-06-08 11:36:30|5041.3|5041.3|5041.3|5041.3|5041.3|5041.3|5041.3|5041.3|0
1623152210000|2021-06-08 11:36:50|5041.31|5041.31|5041.35|5041.35|5041.35|5041.35|5041.31|5041.31|0
1623152240000|2021-06-08 11:37:20|5041.59|5041.59|5041.59|5041.59|5041.59|5041.59|5041.59|5041.59|0
1623152260000|2021-06-08 11:37:40|5041.3|5041.3|5040.7|5040.7|5041.35|5041.35|5040.7|5040.7|0
1623152270000|2021-06-08 11:37:50|5040.41|5040.41|5040.41|5040.41|5040.41|5040.41|5040.41|5040.41|0
1623152280000|2021-06-08 11:38:00|5040.43|5040.43|5040.43|5040.43|5040.43|5040.43|5040.43|5040.43|0
1623152300000|2021-06-08 11:38:20|5040.67|5040.67|5040.61|5040.61|5040.67|5040.67|5040.61|5040.61|0
1623152350000|2021-06-08 11:39:10|5040.59|5040.59|5040.59|5040.59|5040.59|5040.59|5040.59|5040.59|0
1623152360000|2021-06-08 11:39:20|5040.88|5040.88|5041.57|5041.57|5041.57|5041.57|5040.88|5040.88|0
1623152370000|2021-06-08 11:39:30|5041.8|5041.8|5041.8|5041.8|5041.8|5041.8|5041.8|5041.8|0
1623152380000|2021-06-08 11:39:40|5041.84|5041.84|5041.82|5041.82|5041.84|5041.84|5041.82|5041.82|0
1623152390000|2021-06-08 11:39:50|5042.06|5042.06|5042.08|5042.08|5042.08|5042.08|5042.06|5042.06|0
1623152400000|2021-06-08 11:40:00|5042.3|5042.3|5043.09|5043.09|5043.09|5043.09|5042.3|5042.3|0
1623152420000|2021-06-08 11:40:20|5043.05|5043.05|5043.29|5043.29|5043.29|5043.29|5043.05|5043.05|0
1623152450000|2021-06-08 11:40:50|5043.05|5043.05|5042.84|5042.84|5043.05|5043.05|5042.84|5042.84|0
1623152460000|2021-06-08 11:41:00|5043.13|5043.13|5042.84|5042.84|5043.13|5043.13|5042.84|5042.84|0
1623152470000|2021-06-08 11:41:10|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|5041.95|0
1623152480000|2021-06-08 11:41:20|5041.94|5041.94|5042.18|5042.18|5042.18|5042.18|5041.94|5041.94|0
1623152500000|2021-06-08 11:41:40|5042.39|5042.39|5042.39|5042.39|5042.39|5042.39|5042.39|5042.39|0
1623152510000|2021-06-08 11:41:50|5042.68|5042.68|5042.68|5042.68|5042.68|5042.68|5042.68|5042.68|0
1623152520000|2021-06-08 11:42:00|5042.67|5042.67|5042.64|5042.64|5042.67|5042.67|5042.64|5042.64|0
1623152530000|2021-06-08 11:42:10|5042.16|5042.16|5041.82|5041.82|5042.16|5042.16|5041.58|5041.58|0
1623152540000|2021-06-08 11:42:20|5041.6|5041.6|5041.6|5041.6|5041.6|5041.6|5041.6|5041.6|0
1623152560000|2021-06-08 11:42:40|5041.03|5041.03|5041.03|5041.03|5041.03|5041.03|5041.03|5041.03|0
1623152570000|2021-06-08 11:42:50|5041.6|5041.6|5041.6|5041.6|5041.6|5041.6|5041.6|5041.6|0
1623152590000|2021-06-08 11:43:10|5041.62|5041.62|5041.62|5041.62|5041.62|5041.62|5041.62|5041.62|0
1623152610000|2021-06-08 11:43:30|5041.72|5041.72|5041.7|5041.7|5041.72|5041.72|5041.7|5041.7|0
1623152620000|2021-06-08 11:43:40|5041.99|5041.99|5041.99|5041.99|5041.99|5041.99|5041.99|5041.99|0
1623152640000|2021-06-08 11:44:00|5041.97|5041.97|5041.95|5041.95|5041.97|5041.97|5041.95|5041.95|0
1623152650000|2021-06-08 11:44:10|5041.71|5041.71|5041.71|5041.71|5041.71|5041.71|5041.71|5041.71|0
1623152670000|2021-06-08 11:44:30|5041.69|5041.69|5040.54|5040.54|5041.69|5041.69|5040.54|5040.54|0
1623152680000|2021-06-08 11:44:40|5042.1|5042.1|5042.31|5042.31|5042.31|5042.31|5042.1|5042.1|0
1623152690000|2021-06-08 11:44:50|5042.79|5042.79|5043.25|5043.25|5043.25|5043.25|5042.79|5042.79|0
1623152700000|2021-06-08 11:45:00|5043.01|5043.01|5043.3|5043.3|5043.3|5043.3|5043.01|5043.01|0
1623152710000|2021-06-08 11:45:10|5043.73|5043.73|5043.51|5043.51|5043.73|5043.73|5043.51|5043.51|0
1623152750000|2021-06-08 11:45:50|5043.99|5043.99|5043.97|5043.97|5043.99|5043.99|5043.97|5043.97|0
1623152760000|2021-06-08 11:46:00|5043.73|5043.73|5043.73|5043.73|5043.73|5043.73|5043.73|5043.73|0
1623152790000|2021-06-08 11:46:30|5043.81|5043.81|5043.83|5043.83|5043.83|5043.83|5043.81|5043.81|0
1623152800000|2021-06-08 11:46:40|5043.81|5043.81|5043.81|5043.81|5043.81|5043.81|5043.77|5043.77|0
1623152810000|2021-06-08 11:46:50|5043.79|5043.79|5043.31|5043.31|5043.79|5043.79|5043.31|5043.31|0
1623152820000|2021-06-08 11:47:00|5043.32|5043.32|5043.32|5043.32|5043.32|5043.32|5043.32|5043.32|0
1623152830000|2021-06-08 11:47:10|5043.36|5043.36|5042.21|5042.21|5043.4|5043.4|5042.17|5042.17|0
1623152850000|2021-06-08 11:47:30|5042.18|5042.18|5042.18|5042.18|5042.18|5042.18|5042.18|5042.18|0
1623152870000|2021-06-08 11:47:50|5042.42|5042.42|5042.21|5042.21|5042.42|5042.42|5042.18|5042.18|0
1623152880000|2021-06-08 11:48:00|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|5042.22|0
1623152890000|2021-06-08 11:48:10|5042.25|5042.25|5042.25|5042.25|5042.25|5042.25|5042.25|5042.25|0
1623152900000|2021-06-08 11:48:20|5042.27|5042.27|5042.29|5042.29|5042.29|5042.29|5042.27|5042.27|0
1623152910000|2021-06-08 11:48:30|5042.05|5042.05|5041.47|5041.47|5042.05|5042.05|5041.47|5041.47|0
1623152920000|2021-06-08 11:48:40|5041.95|5041.95|5042.81|5042.81|5042.81|5042.81|5041.95|5041.95|0
1623152960000|2021-06-08 11:49:20|5042.76|5042.76|5042.76|5042.76|5042.76|5042.76|5042.76|5042.76|0
1623153000000|2021-06-08 11:50:00|5043.53|5043.53|5044.03|5044.03|5044.03|5044.03|5043.53|5043.53|0
1623153010000|2021-06-08 11:50:10|5044.68|5044.68|5044.92|5044.92|5044.92|5044.92|5044.68|5044.68|0
1623153030000|2021-06-08 11:50:30|5044.87|5044.87|5044.92|5044.92|5044.92|5044.92|5044.87|5044.87|0
1623153050000|2021-06-08 11:50:50|5044.68|5044.68|5044.68|5044.68|5044.68|5044.68|5044.68|5044.68|0
1623153060000|2021-06-08 11:51:00|5044.39|5044.39|5043.42|5043.42|5044.39|5044.39|5043.41|5043.41|0
1623153120000|2021-06-08 11:52:00|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|5043.18|0
1623153140000|2021-06-08 11:52:20|5043.15|5043.15|5042.86|5042.86|5043.15|5043.15|5042.86|5042.86|0
1623153160000|2021-06-08 11:52:40|5042.57|5042.57|5042.57|5042.57|5042.57|5042.57|5042.57|5042.57|0
1623153170000|2021-06-08 11:52:50|5042.86|5042.86|5042.86|5042.86|5042.86|5042.86|5042.86|5042.86|0
1623153180000|2021-06-08 11:53:00|5042.88|5042.88|5042.88|5042.88|5042.88|5042.88|5042.88|5042.88|0
1623153210000|2021-06-08 11:53:30|5042.59|5042.59|5042.3|5042.3|5042.59|5042.59|5042.3|5042.3|0
1623153240000|2021-06-08 11:54:00|5042.59|5042.59|5042.37|5042.37|5042.59|5042.59|5042.37|5042.37|0
1623153250000|2021-06-08 11:54:10|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|5042.85|0
1623153260000|2021-06-08 11:54:20|5041.94|5041.94|5041.94|5041.94|5041.94|5041.94|5041.94|5041.94|0
1623153290000|2021-06-08 11:54:50|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|5042.23|0
1623153300000|2021-06-08 11:55:00|5042.81|5042.81|5043.17|5043.17|5043.17|5043.17|5042.52|5042.52|0
1623153320000|2021-06-08 11:55:20|5043.64|5043.64|5043.64|5043.64|5043.64|5043.64|5043.64|5043.64|0
1623153340000|2021-06-08 11:55:40|5044.8|5044.8|5044.8|5044.8|5044.8|5044.8|5044.8|5044.8|0
1623153350000|2021-06-08 11:55:50|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|5044.76|0
1623153360000|2021-06-08 11:56:00|5045.41|5045.41|5045.89|5045.89|5046.37|5046.37|5045.41|5045.41|0
1623153400000|2021-06-08 11:56:40|5046.13|5046.13|5046.8|5046.8|5046.8|5046.8|5046.13|5046.13|0
1623153430000|2021-06-08 11:57:10|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|5046.58|0
1623153440000|2021-06-08 11:57:20|5046.29|5046.29|5047.45|5047.45|5047.45|5047.45|5046.29|5046.29|0
1623153450000|2021-06-08 11:57:30|5047.16|5047.16|5047.16|5047.16|5047.16|5047.16|5047.16|5047.16|0
1623153490000|2021-06-08 11:58:10|5047.14|5047.14|5047.14|5047.14|5047.14|5047.14|5047.14|5047.14|0
1623153500000|2021-06-08 11:58:20|5047.16|5047.16|5047.17|5047.17|5047.17|5047.17|5047.16|5047.16|0
1623153510000|2021-06-08 11:58:30|5047.41|5047.41|5047.41|5047.41|5047.41|5047.41|5047.41|5047.41|0
1623153520000|2021-06-08 11:58:40|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|5047.65|0
1623153530000|2021-06-08 11:58:50|5047.68|5047.68|5047.69|5047.69|5047.69|5047.69|5047.68|5047.68|0
1623153540000|2021-06-08 11:59:00|5047.6|5047.6|5047.49|5047.49|5047.6|5047.6|5047.49|5047.49|0
1623153560000|2021-06-08 11:59:20|5047.71|5047.71|5047.71|5047.71|5047.71|5047.71|5047.71|5047.71|0
1623153570000|2021-06-08 11:59:30|5047.69|5047.69|5047.69|5047.69|5047.69|5047.69|5047.69|5047.69|0
1623153590000|2021-06-08 11:59:50|5047.4|5047.4|5047.4|5047.4|5047.4|5047.4|5047.4|5047.4|0
1623153600000|2021-06-08 12:00:00|5048.12|5048.12|5049.4|5049.4|5049.4|5049.4|5048.12|5048.12|0
1623153630000|2021-06-08 12:00:30|5049.98|5049.98|5051.44|5051.44|5051.44|5051.44|5049.98|5049.98|0
1623153640000|2021-06-08 12:00:40|5050.57|5050.57|5049.06|5049.06|5050.57|5050.57|5049.06|5049.06|0
1623153670000|2021-06-08 12:01:10|5049.04|5049.04|5049.04|5049.04|5049.04|5049.04|5049.04|5049.04|0
1623153710000|2021-06-08 12:01:50|5049.03|5049.03|5049.03|5049.03|5049.03|5049.03|5049.03|5049.03|0
1623153730000|2021-06-08 12:02:10|5049.01|5049.01|5049.01|5049.01|5049.01|5049.01|5049.01|5049.01|0
1623153790000|2021-06-08 12:03:10|5049.25|5049.25|5049.25|5049.25|5049.25|5049.25|5049.25|5049.25|0
1623153830000|2021-06-08 12:03:50|5048.38|5048.38|5047.91|5047.91|5048.38|5048.38|5047.91|5047.91|0
1623153840000|2021-06-08 12:04:00|5047.04|5047.04|5047.33|5047.33|5047.33|5047.33|5047.04|5047.04|0
1623153850000|2021-06-08 12:04:10|5047.09|5047.09|5046.2|5046.2|5047.12|5047.12|5046.02|5046.02|0
1623153860000|2021-06-08 12:04:20|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|5046.22|0
1623153870000|2021-06-08 12:04:30|5046.3|5046.3|5046.3|5046.3|5046.3|5046.3|5046.3|5046.3|0
1623153920000|2021-06-08 12:05:20|5045.72|5045.72|5045.72|5045.72|5045.72|5045.72|5045.43|5045.43|0
1623153940000|2021-06-08 12:05:40|5045.76|5045.76|5045.76|5045.76|5045.76|5045.76|5045.76|5045.76|0
1623153950000|2021-06-08 12:05:50|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|5045.97|0
1623153970000|2021-06-08 12:06:10|5045.06|5045.06|5044.14|5044.14|5045.06|5045.06|5044.14|5044.14|0
1623153980000|2021-06-08 12:06:20|5043.66|5043.66|5043.37|5043.37|5043.66|5043.66|5043.37|5043.37|0
1623153990000|2021-06-08 12:06:30|5043.33|5043.33|5043.07|5043.07|5043.33|5043.33|5043.07|5043.07|0
1623154000000|2021-06-08 12:06:40|5043.06|5043.06|5043.35|5043.35|5043.35|5043.35|5043.06|5043.06|0
1623154030000|2021-06-08 12:07:10|5042.92|5042.92|5042.92|5042.92|5042.92|5042.92|5042.92|5042.92|0
1623154050000|2021-06-08 12:07:30|5042.48|5042.48|5041.77|5041.77|5042.48|5042.48|5041.77|5041.77|0
1623154070000|2021-06-08 12:07:50|5041.53|5041.53|5039.41|5039.41|5041.53|5041.53|5039.41|5039.41|0
1623154080000|2021-06-08 12:08:00|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|5039.7|0
1623154100000|2021-06-08 12:08:20|5039.99|5039.99|5039.99|5039.99|5039.99|5039.99|5039.99|5039.99|0
1623154120000|2021-06-08 12:08:40|5040.45|5040.45|5040.95|5040.95|5040.95|5040.95|5040.45|5040.45|0
1623154130000|2021-06-08 12:08:50|5041.19|5041.19|5041.62|5041.62|5041.65|5041.65|5041.19|5041.19|0
1623154150000|2021-06-08 12:09:10|5042.19|5042.19|5042.19|5042.19|5042.19|5042.19|5042.19|5042.19|0
1623154170000|2021-06-08 12:09:30|5042.72|5042.72|5042.72|5042.72|5042.72|5042.72|5042.72|5042.72|0
1623154220000|2021-06-08 12:10:20|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|5042.48|0
1623154230000|2021-06-08 12:10:30|5041.67|5041.67|5041.74|5041.74|5041.74|5041.74|5041.45|5041.45|0
1623154250000|2021-06-08 12:10:50|5041.72|5041.72|5041.72|5041.72|5041.72|5041.72|5041.72|5041.72|0
1623154260000|2021-06-08 12:11:00|5041.48|5041.48|5041.48|5041.48|5041.48|5041.48|5041.48|5041.48|0
1623154270000|2021-06-08 12:11:10|5041.72|5041.72|5041.74|5041.74|5041.74|5041.74|5041.72|5041.72|0
1623154350000|2021-06-08 12:12:30|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|5041.5|0
1623154380000|2021-06-08 12:13:00|5041.21|5041.21|5041.21|5041.21|5041.21|5041.21|5041.21|5041.21|0
1623154400000|2021-06-08 12:13:20|5040.97|5040.97|5040.97|5040.97|5040.97|5040.97|5040.97|5040.97|0
1623154450000|2021-06-08 12:14:10|5040.73|5040.73|5040.73|5040.73|5040.73|5040.73|5040.73|5040.73|0
1623154470000|2021-06-08 12:14:30|5040.66|5040.66|5040.66|5040.66|5040.66|5040.66|5040.66|5040.66|0
1623154490000|2021-06-08 12:14:50|5040.22|5040.22|5040.22|5040.22|5040.22|5040.22|5040.22|5040.22|0
1623154500000|2021-06-08 12:15:00|5040.7|5040.7|5041.71|5041.71|5041.71|5041.71|5040.7|5040.7|0
1623154520000|2021-06-08 12:15:20|5041.42|5041.42|5041.42|5041.42|5041.42|5041.42|5041.42|5041.42|0
1623154530000|2021-06-08 12:15:30|5040.94|5040.94|5040.94|5040.94|5040.94|5040.94|5040.94|5040.94|0
1623154540000|2021-06-08 12:15:40|5040.71|5040.71|5040.71|5040.71|5040.71|5040.71|5040.71|5040.71|0
1623154550000|2021-06-08 12:15:50|5040.47|5040.47|5039.89|5039.89|5040.47|5040.47|5039.89|5039.89|0
1623154560000|2021-06-08 12:16:00|5038.81|5038.81|5038.33|5038.33|5038.81|5038.81|5038.33|5038.33|0
1623154570000|2021-06-08 12:16:10|5038.04|5038.04|5037.75|5037.75|5038.04|5038.04|5037.75|5037.75|0
1623154590000|2021-06-08 12:16:30|5038.04|5038.04|5038.04|5038.04|5038.04|5038.04|5038.04|5038.04|0
1623154620000|2021-06-08 12:17:00|5037.83|5037.83|5037.59|5037.59|5037.83|5037.83|5037.59|5037.59|0
1623154630000|2021-06-08 12:17:10|5037.35|5037.35|5036.91|5036.91|5037.35|5037.35|5036.91|5036.91|0
1623154660000|2021-06-08 12:17:40|5036.93|5036.93|5036.93|5036.93|5036.93|5036.93|5036.93|5036.93|0
1623154680000|2021-06-08 12:18:00|5036.96|5036.96|5036.96|5036.96|5036.96|5036.96|5036.96|5036.96|0
1623154690000|2021-06-08 12:18:10|5036.74|5036.74|5036.74|5036.74|5036.74|5036.74|5036.74|5036.74|0
1623154710000|2021-06-08 12:18:30|5036.5|5036.5|5036.5|5036.5|5036.5|5036.5|5036.5|5036.5|0
1623154720000|2021-06-08 12:18:40|5036.52|5036.52|5036.52|5036.52|5036.52|5036.52|5036.52|5036.52|0
1623154730000|2021-06-08 12:18:50|5036.6|5036.6|5036.6|5036.6|5036.6|5036.6|5036.6|5036.6|0
1623154760000|2021-06-08 12:19:20|5036.81|5036.81|5037.03|5037.03|5037.03|5037.03|5036.81|5036.81|0
1623154780000|2021-06-08 12:19:40|5037.46|5037.46|5037.17|5037.17|5037.46|5037.46|5037.17|5037.17|0
1623154790000|2021-06-08 12:19:50|5037.89|5037.89|5037.89|5037.89|5037.89|5037.89|5037.89|5037.89|0
1623154800000|2021-06-08 12:20:00|5038.18|5038.18|5038.19|5038.19|5038.19|5038.19|5038.18|5038.18|0
1623154810000|2021-06-08 12:20:10|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|5038.41|0
1623154820000|2021-06-08 12:20:20|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|5038.45|0
1623154830000|2021-06-08 12:20:30|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|5038.47|0
1623154840000|2021-06-08 12:20:40|5038.95|5038.95|5040.09|5040.09|5040.09|5040.09|5038.66|5038.66|0
1623154860000|2021-06-08 12:21:00|5039.85|5039.85|5038.57|5038.57|5039.85|5039.85|5038.57|5038.57|0
1623154890000|2021-06-08 12:21:30|5038.53|5038.53|5038.82|5038.82|5038.82|5038.82|5038.53|5038.53|0
1623154900000|2021-06-08 12:21:40|5039.06|5039.06|5039.71|5039.71|5039.71|5039.71|5039.06|5039.06|0
1623154930000|2021-06-08 12:22:10|5039.95|5039.95|5039.95|5039.95|5039.95|5039.95|5039.95|5039.95|0
1623154950000|2021-06-08 12:22:30|5040.24|5040.24|5040.24|5040.24|5040.24|5040.24|5040.24|5040.24|0
1623154960000|2021-06-08 12:22:40|5040.16|5040.16|5040.16|5040.16|5040.16|5040.16|5040.16|5040.16|0
1623154990000|2021-06-08 12:23:10|5040.45|5040.45|5040.45|5040.45|5040.45|5040.45|5040.45|5040.45|0
1623155000000|2021-06-08 12:23:20|5040.55|5040.55|5040.55|5040.55|5040.55|5040.55|5040.55|5040.55|0
1623155020000|2021-06-08 12:23:40|5040.6|5040.6|5040.82|5040.82|5040.82|5040.82|5040.6|5040.6|0
1623155030000|2021-06-08 12:23:50|5041.06|5041.06|5041.1|5041.1|5041.11|5041.11|5041.06|5041.06|0
1623155040000|2021-06-08 12:24:00|5041.11|5041.11|5041.13|5041.13|5041.13|5041.13|5041.11|5041.11|0
1623155050000|2021-06-08 12:24:10|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|5041.11|0
1623155060000|2021-06-08 12:24:20|5041.57|5041.57|5042.35|5042.35|5042.35|5042.35|5041.57|5041.57|0
1623155090000|2021-06-08 12:24:50|5042.31|5042.31|5042.09|5042.09|5042.31|5042.31|5042.07|5042.07|0
1623155110000|2021-06-08 12:25:10|5042.33|5042.33|5042.04|5042.04|5042.33|5042.33|5042.04|5042.04|0
1623155120000|2021-06-08 12:25:20|5041.75|5041.75|5041.75|5041.75|5041.75|5041.75|5041.17|5041.17|0
1623155130000|2021-06-08 12:25:30|5041.46|5041.46|5040.88|5040.88|5041.46|5041.46|5040.88|5040.88|0
1623155140000|2021-06-08 12:25:40|5040.64|5040.64|5039.73|5039.73|5040.64|5040.64|5039.73|5039.73|0
1623155150000|2021-06-08 12:25:50|5039.69|5039.69|5039.69|5039.69|5039.69|5039.69|5039.69|5039.69|0
1623155170000|2021-06-08 12:26:10|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|5039.67|0
1623155180000|2021-06-08 12:26:20|5039.38|5039.38|5039.16|5039.16|5039.45|5039.45|5039.16|5039.16|0
1623155200000|2021-06-08 12:26:40|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|5038.92|0
1623155210000|2021-06-08 12:26:50|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|5038.88|0
1623155220000|2021-06-08 12:27:00|5038.67|5038.67|5038.96|5038.96|5038.96|5038.96|5038.67|5038.67|0
1623155260000|2021-06-08 12:27:40|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|5038.67|0
1623155280000|2021-06-08 12:28:00|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|5038.38|0
1623155290000|2021-06-08 12:28:10|5038.59|5038.59|5038.59|5038.59|5038.59|5038.59|5038.59|5038.59|0
1623155300000|2021-06-08 12:28:20|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|0
1623155310000|2021-06-08 12:28:30|5038.35|5038.35|5038.35|5038.35|5038.35|5038.35|5038.35|5038.35|0
1623155320000|2021-06-08 12:28:40|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|0
1623155380000|2021-06-08 12:29:40|5038.81|5038.81|5039.02|5039.02|5039.02|5039.02|5038.81|5038.81|0
1623155390000|2021-06-08 12:29:50|5039.6|5039.6|5039.6|5039.6|5039.6|5039.6|5039.6|5039.6|0
1623155400000|2021-06-08 12:30:00|5039.81|5039.81|5040.68|5040.68|5040.68|5040.68|5039.81|5039.81|0
1623155430000|2021-06-08 12:30:30|5040.47|5040.47|5040.42|5040.42|5040.47|5040.47|5040.18|5040.18|0
1623155440000|2021-06-08 12:30:40|5040.18|5040.18|5040.18|5040.18|5040.18|5040.18|5040.18|5040.18|0
1623155460000|2021-06-08 12:31:00|5039.89|5039.89|5039.67|5039.67|5039.89|5039.89|5039.67|5039.67|0
1623155470000|2021-06-08 12:31:10|5039.66|5039.66|5039.64|5039.64|5039.66|5039.66|5039.64|5039.64|0
1623155490000|2021-06-08 12:31:30|5039.35|5039.35|5039.19|5039.19|5039.35|5039.35|5038.03|5038.03|0
1623155520000|2021-06-08 12:32:00|5039.15|5039.15|5039.38|5039.38|5039.38|5039.38|5039.14|5039.14|0
1623155530000|2021-06-08 12:32:10|5039.39|5039.39|5039.39|5039.39|5039.39|5039.39|5039.39|5039.39|0
1623155560000|2021-06-08 12:32:40|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|5039.15|0
1623155580000|2021-06-08 12:33:00|5039.39|5039.39|5039.39|5039.39|5039.39|5039.39|5039.39|5039.39|0
1623155590000|2021-06-08 12:33:10|5039.36|5039.36|5040.8|5040.8|5040.8|5040.8|5039.31|5039.31|0
1623155600000|2021-06-08 12:33:20|5041.08|5041.08|5041.08|5041.08|5041.08|5041.08|5041.08|5041.08|0
1623155620000|2021-06-08 12:33:40|5041.32|5041.32|5041.54|5041.54|5041.54|5041.54|5041.32|5041.32|0
1623155640000|2021-06-08 12:34:00|5040.96|5040.96|5041.83|5041.83|5041.83|5041.83|5040.96|5040.96|0
1623155650000|2021-06-08 12:34:10|5041.84|5041.84|5041.84|5041.84|5041.84|5041.84|5041.84|5041.84|0
1623155670000|2021-06-08 12:34:30|5042.13|5042.13|5042.13|5042.13|5042.13|5042.13|5042.13|5042.13|0
1623155700000|2021-06-08 12:35:00|5042.12|5042.12|5042.1|5042.1|5042.12|5042.12|5042.1|5042.1|0
1623155710000|2021-06-08 12:35:10|5041.86|5041.86|5041.4|5041.4|5041.86|5041.86|5040.97|5040.97|0
1623155740000|2021-06-08 12:35:40|5041.16|5041.16|5041.52|5041.52|5042.1|5042.1|5041.16|5041.16|0
1623155810000|2021-06-08 12:36:50|5041.74|5041.74|5041.74|5041.74|5041.74|5041.74|5041.74|5041.74|0
1623155850000|2021-06-08 12:37:30|5041.52|5041.52|5041.52|5041.52|5041.52|5041.52|5041.52|5041.52|0
1623155910000|2021-06-08 12:38:30|5041.23|5041.23|5041.01|5041.01|5041.23|5041.23|5041.01|5041.01|0
1623155940000|2021-06-08 12:39:00|5041.54|5041.54|5041.54|5041.54|5041.54|5041.54|5041.54|5041.54|0
1623155980000|2021-06-08 12:39:40|5042.21|5042.21|5042.79|5042.79|5042.79|5042.79|5042.21|5042.21|0
1623155990000|2021-06-08 12:39:50|5043.27|5043.27|5043.49|5043.49|5043.49|5043.49|5043.27|5043.27|0
1623156000000|2021-06-08 12:40:00|5043.77|5043.77|5043.25|5043.25|5043.77|5043.77|5043.25|5043.25|0
1623156010000|2021-06-08 12:40:10|5043.01|5043.01|5042.81|5042.81|5043.01|5043.01|5042.77|5042.77|0
1623156050000|2021-06-08 12:40:50|5043.05|5043.05|5043.81|5043.81|5043.81|5043.81|5043.05|5043.05|0
1623156100000|2021-06-08 12:41:40|5043.8|5043.8|5044.01|5044.01|5044.01|5044.01|5043.8|5043.8|0
1623156120000|2021-06-08 12:42:00|5044.25|5044.25|5044.25|5044.25|5044.25|5044.25|5044.25|5044.25|0
1623156130000|2021-06-08 12:42:10|5043.67|5043.67|5043.44|5043.44|5043.67|5043.67|5043.24|5043.24|0
1623156140000|2021-06-08 12:42:20|5043.48|5043.48|5043.48|5043.48|5043.48|5043.48|5043.48|5043.48|0
1623156150000|2021-06-08 12:42:30|5043.24|5043.24|5043.24|5043.24|5043.24|5043.24|5043.24|5043.24|0
1623156160000|2021-06-08 12:42:40|5043.16|5043.16|5042.47|5042.47|5043.16|5043.16|5042.47|5042.47|0
1623156170000|2021-06-08 12:42:50|5042.18|5042.18|5041.94|5041.94|5042.18|5042.18|5041.94|5041.94|0
1623156180000|2021-06-08 12:43:00|5041.9|5041.9|5042.14|5042.14|5042.14|5042.14|5041.9|5041.9|0
1623156190000|2021-06-08 12:43:10|5042.43|5042.43|5042.43|5042.43|5042.43|5042.43|5042.43|5042.43|0
1623156200000|2021-06-08 12:43:20|5042.47|5042.47|5042.76|5042.76|5042.76|5042.76|5042.47|5042.47|0
1623156210000|2021-06-08 12:43:30|5043|5043|5043|5043|5043|5043|5043|5043|0
1623156220000|2021-06-08 12:43:40|5042.18|5042.18|5041.89|5041.89|5042.18|5042.18|5041.89|5041.89|0
1623156260000|2021-06-08 12:44:20|5041.65|5041.65|5041.65|5041.65|5041.65|5041.65|5041.65|5041.65|0
1623156270000|2021-06-08 12:44:30|5041.63|5041.63|5041.13|5041.13|5041.63|5041.63|5040.48|5040.48|0
1623156280000|2021-06-08 12:44:40|5040.89|5040.89|5040.89|5040.89|5040.89|5040.89|5040.89|5040.89|0
1623156300000|2021-06-08 12:45:00|5040.84|5040.84|5041.06|5041.06|5041.06|5041.06|5040.56|5040.56|0
1623156310000|2021-06-08 12:45:10|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|5040.84|0
1623156330000|2021-06-08 12:45:30|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|5040.56|0
1623156340000|2021-06-08 12:45:40|5040.27|5040.27|5039.57|5039.57|5040.27|5040.27|5039.57|5039.57|0
1623156380000|2021-06-08 12:46:20|5039.59|5039.59|5039.57|5039.57|5039.59|5039.59|5039.57|5039.57|0
1623156390000|2021-06-08 12:46:30|5039.65|5039.65|5039.61|5039.61|5039.65|5039.65|5039.61|5039.61|0
1623156410000|2021-06-08 12:46:50|5039.4|5039.4|5040.36|5040.36|5040.36|5040.36|5039.4|5039.4|0
1623156420000|2021-06-08 12:47:00|5040.59|5040.59|5040.36|5040.36|5040.59|5040.59|5040.36|5040.36|0
1623156450000|2021-06-08 12:47:30|5040.64|5040.64|5040.64|5040.64|5040.64|5040.64|5040.64|5040.64|0
1623156460000|2021-06-08 12:47:40|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|0
1623156480000|2021-06-08 12:48:00|5039.68|5039.68|5039.63|5039.63|5039.92|5039.92|5039.63|5039.63|0
1623156500000|2021-06-08 12:48:20|5039.65|5039.65|5039.67|5039.67|5039.67|5039.67|5039.65|5039.65|0
1623156510000|2021-06-08 12:48:30|5039.45|5039.45|5039.45|5039.45|5039.45|5039.45|5039.45|5039.45|0
1623156520000|2021-06-08 12:48:40|5039.74|5039.74|5039.74|5039.74|5039.74|5039.74|5039.74|5039.74|0
1623156530000|2021-06-08 12:48:50|5040.03|5040.03|5040.03|5040.03|5040.03|5040.03|5040.03|5040.03|0
1623156540000|2021-06-08 12:49:00|5040.24|5040.24|5040.24|5040.24|5040.24|5040.24|5040.24|5040.24|0
1623156550000|2021-06-08 12:49:10|5040|5040|5040|5040|5040|5040|5040|5040|0
1623156570000|2021-06-08 12:49:30|5040.24|5040.24|5040.23|5040.23|5040.24|5040.24|5040.23|5040.23|0
1623156640000|2021-06-08 12:50:40|5039.94|5039.94|5040.18|5040.18|5040.18|5040.18|5039.94|5039.94|0
1623156650000|2021-06-08 12:50:50|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|5041.04|0
1623156670000|2021-06-08 12:51:10|5041.08|5041.08|5040.88|5040.88|5041.12|5041.12|5040.88|5040.88|0
1623156680000|2021-06-08 12:51:20|5040.9|5040.9|5040.86|5040.86|5040.9|5040.9|5040.86|5040.86|0
1623156690000|2021-06-08 12:51:30|5040.9|5040.9|5041.14|5041.14|5041.14|5041.14|5040.9|5040.9|0
1623156720000|2021-06-08 12:52:00|5041.35|5041.35|5041.6|5041.6|5041.62|5041.62|5041.35|5041.35|0
1623156800000|2021-06-08 12:53:20|5041.31|5041.31|5041.31|5041.31|5041.31|5041.31|5041.31|5041.31|0
1623156810000|2021-06-08 12:53:30|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|5041.07|0
1623156820000|2021-06-08 12:53:40|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|5040.83|0
1623156880000|2021-06-08 12:54:40|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|5040.8|0
1623156900000|2021-06-08 12:55:00|5040.51|5040.51|5040.51|5040.51|5040.51|5040.51|5040.51|5040.51|0
1623156910000|2021-06-08 12:55:10|5040.3|5040.3|5039.84|5039.84|5040.3|5040.3|5039.84|5039.84|0
1623156940000|2021-06-08 12:55:40|5039.86|5039.86|5040.29|5040.29|5040.29|5040.29|5039.86|5039.86|0
1623156950000|2021-06-08 12:55:50|5040.53|5040.53|5040.6|5040.6|5040.6|5040.6|5040.53|5040.53|0
1623156960000|2021-06-08 12:56:00|5040.64|5040.64|5040.67|5040.67|5040.67|5040.67|5040.64|5040.64|0
1623156970000|2021-06-08 12:56:10|5040.71|5040.71|5040.71|5040.71|5040.71|5040.71|5040.7|5040.7|0
1623156980000|2021-06-08 12:56:20|5040.68|5040.68|5040.65|5040.65|5040.68|5040.68|5040.65|5040.65|0
1623156990000|2021-06-08 12:56:30|5040.67|5040.67|5040.67|5040.67|5040.96|5040.96|5040.67|5040.67|0
1623157000000|2021-06-08 12:56:40|5040.91|5040.91|5040.91|5040.91|5040.91|5040.91|5040.91|5040.91|0
1623157010000|2021-06-08 12:56:50|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|5041.12|0
1623157030000|2021-06-08 12:57:10|5041.36|5041.36|5041.15|5041.15|5041.6|5041.6|5041.15|5041.15|0
1623157050000|2021-06-08 12:57:30|5040.91|5040.91|5039.49|5039.49|5040.91|5040.91|5039.49|5039.49|0
1623157060000|2021-06-08 12:57:40|5039.25|5039.25|5039.01|5039.01|5039.25|5039.25|5039.01|5039.01|0
1623157070000|2021-06-08 12:57:50|5039.25|5039.25|5038.87|5038.87|5039.33|5039.33|5038.87|5038.87|0
1623157080000|2021-06-08 12:58:00|5038.65|5038.65|5037.36|5037.36|5038.65|5038.65|5037.36|5037.36|0
1623157090000|2021-06-08 12:58:10|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|0
1623157100000|2021-06-08 12:58:20|5036.91|5036.91|5035.71|5035.71|5036.91|5036.91|5035.71|5035.71|0
1623157110000|2021-06-08 12:58:30|5035.64|5035.64|5035.64|5035.64|5035.64|5035.64|5035.64|5035.64|0
1623157130000|2021-06-08 12:58:50|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|5036.55|0
1623157140000|2021-06-08 12:59:00|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|5036.56|0
1623157150000|2021-06-08 12:59:10|5036.8|5036.8|5036.3|5036.3|5036.8|5036.8|5036.3|5036.3|0
1623157160000|2021-06-08 12:59:20|5036.01|5036.01|5035.77|5035.77|5036.01|5036.01|5035.77|5035.77|0
1623157180000|2021-06-08 12:59:40|5036.06|5036.06|5035.12|5035.12|5036.06|5036.06|5035.12|5035.12|0
1623157190000|2021-06-08 12:59:50|5034.88|5034.88|5034.88|5034.88|5034.88|5034.88|5034.88|5034.88|0
1623157200000|2021-06-08 13:00:00|5035.17|5035.17|5037.35|5037.35|5037.57|5037.57|5035.17|5035.17|0
1623157210000|2021-06-08 13:00:10|5037.59|5037.59|5038.34|5038.34|5038.34|5038.34|5037.59|5037.59|0
1623157220000|2021-06-08 13:00:20|5038.63|5038.63|5038.63|5038.63|5038.63|5038.63|5038.63|5038.63|0
1623157240000|2021-06-08 13:00:40|5038.87|5038.87|5039.83|5039.83|5039.83|5039.83|5038.87|5038.87|0
1623157260000|2021-06-08 13:01:00|5039.81|5039.81|5039.57|5039.57|5039.81|5039.81|5039.57|5039.57|0
1623157270000|2021-06-08 13:01:10|5039.35|5039.35|5038.15|5038.15|5039.35|5039.35|5037.65|5037.65|0
1623157280000|2021-06-08 13:01:20|5038.44|5038.44|5038.61|5038.61|5038.61|5038.61|5038.15|5038.15|0
1623157290000|2021-06-08 13:01:30|5038.37|5038.37|5038.08|5038.08|5038.66|5038.66|5038.08|5038.08|0
1623157320000|2021-06-08 13:02:00|5038.32|5038.32|5038.32|5038.32|5038.32|5038.32|5038.32|5038.32|0
1623157330000|2021-06-08 13:02:10|5038.61|5038.61|5038.61|5038.61|5038.82|5038.82|5038.61|5038.61|0
1623157360000|2021-06-08 13:02:40|5038.32|5038.32|5038.32|5038.32|5038.32|5038.32|5038.32|5038.32|0
1623157370000|2021-06-08 13:02:50|5038.56|5038.56|5038.56|5038.56|5038.56|5038.56|5038.56|5038.56|0
1623157380000|2021-06-08 13:03:00|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|5038.57|0
1623157390000|2021-06-08 13:03:10|5038.33|5038.33|5038.33|5038.33|5038.33|5038.33|5038.33|5038.33|0
1623157400000|2021-06-08 13:03:20|5038.11|5038.11|5037.82|5037.82|5038.11|5038.11|5037.82|5037.82|0
1623157410000|2021-06-08 13:03:30|5038.11|5038.11|5038.13|5038.13|5038.13|5038.13|5038.11|5038.11|0
1623157430000|2021-06-08 13:03:50|5039.04|5039.04|5039.04|5039.04|5039.47|5039.47|5039.04|5039.04|0
1623157440000|2021-06-08 13:04:00|5038.8|5038.8|5038.8|5038.8|5038.8|5038.8|5038.8|5038.8|0
1623157470000|2021-06-08 13:04:30|5038.81|5038.81|5038.81|5038.81|5038.81|5038.81|5038.81|5038.81|0
1623157490000|2021-06-08 13:04:50|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|5038.52|0
1623157500000|2021-06-08 13:05:00|5038.24|5038.24|5038.52|5038.52|5038.52|5038.52|5038.24|5038.24|0
1623157510000|2021-06-08 13:05:10|5038.24|5038.24|5037.22|5037.22|5038.24|5038.24|5037.2|5037.2|0
1623157520000|2021-06-08 13:05:20|5037.51|5037.51|5037.06|5037.06|5037.51|5037.51|5037.06|5037.06|0
1623157530000|2021-06-08 13:05:30|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|5037.34|0
1623157560000|2021-06-08 13:06:00|5037.92|5037.92|5038.38|5038.38|5038.86|5038.86|5037.92|5037.92|0
1623157570000|2021-06-08 13:06:10|5038.96|5038.96|5038.96|5038.96|5039.24|5039.24|5038.96|5038.96|0
1623157580000|2021-06-08 13:06:20|5039.19|5039.19|5040.01|5040.01|5040.01|5040.01|5039.19|5039.19|0
1623157590000|2021-06-08 13:06:30|5040.25|5040.25|5040.25|5040.25|5040.25|5040.25|5040.25|5040.25|0
1623157610000|2021-06-08 13:06:50|5040.47|5040.47|5040.06|5040.06|5040.47|5040.47|5040.06|5040.06|0
1623157620000|2021-06-08 13:07:00|5039.82|5039.82|5039.82|5039.82|5039.84|5039.84|5039.82|5039.82|0
1623157630000|2021-06-08 13:07:10|5040.11|5040.11|5040.42|5040.42|5040.42|5040.42|5040.11|5040.11|0
1623157670000|2021-06-08 13:07:50|5040.9|5040.9|5040.63|5040.63|5040.92|5040.92|5040.63|5040.63|0
1623157680000|2021-06-08 13:08:00|5040.39|5040.39|5039.57|5039.57|5040.39|5040.39|5039.57|5039.57|0
1623157690000|2021-06-08 13:08:10|5039.81|5039.81|5039.88|5039.88|5039.88|5039.88|5039.81|5039.81|0
1623157700000|2021-06-08 13:08:20|5040.1|5040.1|5039.81|5039.81|5040.39|5040.39|5039.81|5039.81|0
1623157710000|2021-06-08 13:08:30|5040.68|5040.68|5040.46|5040.46|5041.16|5041.16|5040.46|5040.46|0
1623157720000|2021-06-08 13:08:40|5040.48|5040.48|5040.48|5040.48|5040.48|5040.48|5040.48|5040.48|0
1623157730000|2021-06-08 13:08:50|5040.69|5040.69|5040.69|5040.69|5040.69|5040.69|5040.69|5040.69|0
1623157740000|2021-06-08 13:09:00|5041.41|5041.41|5041.87|5041.87|5041.87|5041.87|5041.41|5041.41|0
1623157750000|2021-06-08 13:09:10|5041.65|5041.65|5040.96|5040.96|5041.89|5041.89|5040.74|5040.74|0
1623157760000|2021-06-08 13:09:20|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|5041.17|0
1623157770000|2021-06-08 13:09:30|5041.2|5041.2|5041.23|5041.23|5041.23|5041.23|5041.2|5041.2|0
1623157780000|2021-06-08 13:09:40|5041.95|5041.95|5043.67|5043.67|5043.67|5043.67|5041.95|5041.95|0
1623157800000|2021-06-08 13:10:00|5043.45|5043.45|5042.69|5042.69|5043.45|5043.45|5042.69|5042.69|0
1623157810000|2021-06-08 13:10:10|5042.47|5042.47|5042.47|5042.47|5042.47|5042.47|5042.47|5042.47|0
1623157830000|2021-06-08 13:10:30|5042.18|5042.18|5041.22|5041.22|5042.18|5042.18|5041.22|5041.22|0
1623157850000|2021-06-08 13:10:50|5041.23|5041.23|5041.25|5041.25|5041.25|5041.25|5041.23|5041.23|0
1623157860000|2021-06-08 13:11:00|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|5041.46|0
1623157900000|2021-06-08 13:11:40|5041.45|5041.45|5041.46|5041.46|5041.46|5041.46|5041.45|5041.45|0
1623157910000|2021-06-08 13:11:50|5041.48|5041.48|5041.48|5041.48|5041.48|5041.48|5041.48|5041.48|0
1623157920000|2021-06-08 13:12:00|5041.77|5041.77|5041.77|5041.77|5041.77|5041.77|5041.77|5041.77|0
1623157940000|2021-06-08 13:12:20|5041.48|5041.48|5041.72|5041.72|5041.72|5041.72|5041.48|5041.48|0
1623157950000|2021-06-08 13:12:30|5042.42|5042.42|5042.7|5042.7|5042.7|5042.7|5042.42|5042.42|0
1623157970000|2021-06-08 13:12:50|5042.98|5042.98|5042.98|5042.98|5042.98|5042.98|5042.98|5042.98|0
1623157990000|2021-06-08 13:13:10|5043.27|5043.27|5043.27|5043.27|5043.27|5043.27|5043.27|5043.27|0
1623158000000|2021-06-08 13:13:20|5043.49|5043.49|5044.2|5044.2|5044.2|5044.2|5043.49|5043.49|0
1623158010000|2021-06-08 13:13:30|5044.49|5044.49|5046.34|5046.34|5046.34|5046.34|5044.49|5044.49|0
1623158030000|2021-06-08 13:13:50|5046.38|5046.38|5046.47|5046.47|5046.47|5046.47|5045.89|5045.89|0
1623158040000|2021-06-08 13:14:00|5046.69|5046.69|5046.69|5046.69|5046.69|5046.69|5046.69|5046.69|0
1623158050000|2021-06-08 13:14:10|5046.9|5046.9|5047.22|5047.22|5047.22|5047.22|5046.5|5046.5|0
1623158060000|2021-06-08 13:14:20|5047.43|5047.43|5048.46|5048.46|5048.46|5048.46|5047.43|5047.43|0
1623158070000|2021-06-08 13:14:30|5048.47|5048.47|5048.47|5048.47|5048.47|5048.47|5048.47|5048.47|0
1623158080000|2021-06-08 13:14:40|5047.9|5047.9|5047.9|5047.9|5047.9|5047.9|5047.9|5047.9|0
1623158090000|2021-06-08 13:14:50|5047.88|5047.88|5047.37|5047.37|5047.88|5047.88|5047.37|5047.37|0
1623158100000|2021-06-08 13:15:00|5047.15|5047.15|5047.37|5047.37|5047.61|5047.61|5047.15|5047.15|0
1623158110000|2021-06-08 13:15:10|5047.61|5047.61|5048.06|5048.06|5048.06|5048.06|5047.61|5047.61|0
1623158120000|2021-06-08 13:15:20|5047.59|5047.59|5047.42|5047.42|5047.61|5047.61|5047.13|5047.13|0
1623158130000|2021-06-08 13:15:30|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|5047.66|0
1623158150000|2021-06-08 13:15:50|5047.61|5047.61|5047.61|5047.61|5047.61|5047.61|5047.61|5047.61|0
1623158160000|2021-06-08 13:16:00|5047.37|5047.37|5047.37|5047.37|5047.37|5047.37|5047.37|5047.37|0
1623158180000|2021-06-08 13:16:20|5047.83|5047.83|5047.83|5047.83|5047.83|5047.83|5047.83|5047.83|0
1623158190000|2021-06-08 13:16:30|5047.61|5047.61|5047.61|5047.61|5047.61|5047.61|5047.61|5047.61|0
1623158200000|2021-06-08 13:16:40|5047.57|5047.57|5046.85|5046.85|5047.58|5047.58|5046.85|5046.85|0
1623158210000|2021-06-08 13:16:50|5046.61|5046.61|5046.83|5046.83|5046.83|5046.83|5046.61|5046.61|0
1623158220000|2021-06-08 13:17:00|5046.54|5046.54|5046.57|5046.57|5046.57|5046.57|5046.25|5046.25|0
1623158250000|2021-06-08 13:17:30|5046.13|5046.13|5046.11|5046.11|5046.57|5046.57|5045.89|5045.89|0
1623158260000|2021-06-08 13:17:40|5045.89|5045.89|5045.68|5045.68|5045.89|5045.89|5045.68|5045.68|0
1623158270000|2021-06-08 13:17:50|5045.46|5045.46|5045.22|5045.22|5045.46|5045.46|5045.22|5045.22|0
1623158290000|2021-06-08 13:18:10|5044.65|5044.65|5044.65|5044.65|5044.65|5044.65|5044.65|5044.65|0
1623158300000|2021-06-08 13:18:20|5044.93|5044.93|5044.72|5044.72|5044.93|5044.93|5044.72|5044.72|0
1623158310000|2021-06-08 13:18:30|5044.43|5044.43|5044.5|5044.5|5044.79|5044.79|5044.21|5044.21|0
1623158330000|2021-06-08 13:18:50|5044.21|5044.21|5044.5|5044.5|5044.5|5044.5|5044.21|5044.21|0
1623158340000|2021-06-08 13:19:00|5045.46|5045.46|5045.46|5045.46|5045.46|5045.46|5045.46|5045.46|0
1623158350000|2021-06-08 13:19:10|5045.45|5045.45|5045.23|5045.23|5045.45|5045.45|5045.23|5045.23|0
1623158370000|2021-06-08 13:19:30|5044.94|5044.94|5044.7|5044.7|5044.94|5044.94|5044.7|5044.7|0
1623158380000|2021-06-08 13:19:40|5045.16|5045.16|5045.16|5045.16|5045.16|5045.16|5045.16|5045.16|0
1623158390000|2021-06-08 13:19:50|5045.45|5045.45|5045.45|5045.45|5045.45|5045.45|5045.45|5045.45|0
1623158400000|2021-06-08 13:20:00|5045.43|5045.43|5045.67|5045.67|5045.67|5045.67|5045.43|5045.43|0
1623158410000|2021-06-08 13:20:10|5045.89|5045.89|5045.67|5045.67|5045.89|5045.89|5045.67|5045.67|0
1623158440000|2021-06-08 13:20:40|5045.96|5045.96|5045.67|5045.67|5045.96|5045.96|5045.67|5045.67|0
1623158450000|2021-06-08 13:20:50|5046.1|5046.1|5046.1|5046.1|5046.1|5046.1|5046.1|5046.1|0
1623158460000|2021-06-08 13:21:00|5045.86|5045.86|5045|5045|5045.86|5045.86|5045|5045|0
1623158470000|2021-06-08 13:21:10|5045.29|5045.29|5044.24|5044.24|5045.29|5045.29|5043.51|5043.51|0
1623158480000|2021-06-08 13:21:20|5044.46|5044.46|5044.18|5044.18|5044.68|5044.68|5044.18|5044.18|0
1623158490000|2021-06-08 13:21:30|5043.94|5043.94|5043.94|5043.94|5043.94|5043.94|5043.94|5043.94|0
1623158510000|2021-06-08 13:21:50|5043.75|5043.75|5044.08|5044.08|5044.08|5044.08|5043.75|5043.75|0
1623158520000|2021-06-08 13:22:00|5044.3|5044.3|5044.73|5044.73|5044.73|5044.73|5044.3|5044.3|0
1623158530000|2021-06-08 13:22:10|5044.44|5044.44|5044.44|5044.44|5044.44|5044.44|5044.44|5044.44|0
1623158540000|2021-06-08 13:22:20|5044.2|5044.2|5043.77|5043.77|5044.2|5044.2|5043.77|5043.77|0
1623158560000|2021-06-08 13:22:40|5043.53|5043.53|5043.49|5043.49|5043.53|5043.53|5043.49|5043.49|0
1623158570000|2021-06-08 13:22:50|5043.25|5043.25|5042.96|5042.96|5043.25|5043.25|5042.96|5042.96|0
1623158580000|2021-06-08 13:23:00|5042.53|5042.53|5042.57|5042.57|5042.57|5042.57|5042.53|5042.53|0
1623158620000|2021-06-08 13:23:40|5042.28|5042.28|5042.57|5042.57|5042.57|5042.57|5042.28|5042.28|0
1623158630000|2021-06-08 13:23:50|5042.81|5042.81|5042.74|5042.74|5042.81|5042.81|5042.74|5042.74|0
1623158640000|2021-06-08 13:24:00|5042.26|5042.26|5041.7|5041.7|5042.26|5042.26|5041.7|5041.7|0
1623158650000|2021-06-08 13:24:10|5041.68|5041.68|5040.97|5040.97|5041.68|5041.68|5040.97|5040.97|0
1623158660000|2021-06-08 13:24:20|5040.1|5040.1|5040.08|5040.08|5040.1|5040.1|5040.08|5040.08|0
1623158690000|2021-06-08 13:24:50|5039.8|5039.8|5040.37|5040.37|5040.37|5040.37|5039.8|5039.8|0
1623158700000|2021-06-08 13:25:00|5039.08|5039.08|5039.51|5039.51|5039.51|5039.51|5039.08|5039.08|0
1623158710000|2021-06-08 13:25:10|5039.8|5039.8|5039.8|5039.8|5039.8|5039.8|5039.8|5039.8|0
1623158720000|2021-06-08 13:25:20|5040.04|5040.04|5041.6|5041.6|5041.6|5041.6|5040.04|5040.04|0
1623158730000|2021-06-08 13:25:30|5042.03|5042.03|5042.03|5042.03|5042.03|5042.03|5042.03|5042.03|0
1623158740000|2021-06-08 13:25:40|5041.81|5041.81|5041.52|5041.52|5041.81|5041.81|5041.52|5041.52|0
1623158750000|2021-06-08 13:25:50|5041.29|5041.29|5041.05|5041.05|5041.29|5041.29|5041.05|5041.05|0
1623158770000|2021-06-08 13:26:10|5040.76|5040.76|5040.76|5040.76|5040.76|5040.76|5040.76|5040.76|0
1623158780000|2021-06-08 13:26:20|5040.09|5040.09|5040.09|5040.09|5040.09|5040.09|5040.09|5040.09|0
1623158790000|2021-06-08 13:26:30|5039.8|5039.8|5039.8|5039.8|5039.8|5039.8|5039.8|5039.8|0
1623158800000|2021-06-08 13:26:40|5040.04|5040.04|5040.06|5040.06|5040.06|5040.06|5040.04|5040.04|0
1623158810000|2021-06-08 13:26:50|5040.02|5040.02|5040.02|5040.02|5040.02|5040.02|5040.02|5040.02|0
1623158820000|2021-06-08 13:27:00|5040.06|5040.06|5040.28|5040.28|5040.28|5040.28|5040.06|5040.06|0
1623158830000|2021-06-08 13:27:10|5040.04|5040.04|5039.29|5039.29|5040.04|5040.04|5039.29|5039.29|0
1623158840000|2021-06-08 13:27:20|5039.06|5039.06|5038.84|5038.84|5039.06|5039.06|5038.62|5038.62|0
1623158860000|2021-06-08 13:27:40|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|0
1623158870000|2021-06-08 13:27:50|5039.37|5039.37|5038.55|5038.55|5039.37|5039.37|5038.55|5038.55|0
1623158890000|2021-06-08 13:28:10|5038.84|5038.84|5038.55|5038.55|5038.84|5038.84|5038.55|5038.55|0
1623158900000|2021-06-08 13:28:20|5039.08|5039.08|5039.08|5039.08|5039.08|5039.08|5039.08|5039.08|0
1623158910000|2021-06-08 13:28:30|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|5038.84|0
1623158920000|2021-06-08 13:28:40|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|5039.13|0
1623158930000|2021-06-08 13:28:50|5038.91|5038.91|5038.7|5038.7|5038.91|5038.91|5038.7|5038.7|0
1623158950000|2021-06-08 13:29:10|5037.83|5037.83|5037.83|5037.83|5037.83|5037.83|5037.83|5037.83|0
1623158960000|2021-06-08 13:29:20|5037.29|5037.29|5036.03|5036.03|5037.29|5037.29|5036.03|5036.03|0
1623158970000|2021-06-08 13:29:30|5035.16|5035.16|5035.74|5035.74|5035.74|5035.74|5035.16|5035.16|0
1623158980000|2021-06-08 13:29:40|5035.75|5035.75|5035.75|5035.75|5035.75|5035.75|5035.75|5035.75|0
1623158990000|2021-06-08 13:29:50|5035.46|5035.46|5034.08|5034.08|5035.46|5035.46|5034.08|5034.08|0
1623159000000|2021-06-08 13:30:00|5033.61|5033.61|5030.33|5030.33|5034.55|5034.55|5030.04|5030.04|0
1623159010000|2021-06-08 13:30:10|5030.85|5030.85|5031.49|5031.49|5032.74|5032.74|5029.22|5029.22|0
1623159020000|2021-06-08 13:30:20|5032.16|5032.16|5030.99|5030.99|5032.45|5032.45|5030.46|5030.46|0
1623159030000|2021-06-08 13:30:30|5030.51|5030.51|5030.41|5030.41|5031.95|5031.95|5030.41|5030.41|0
1623159040000|2021-06-08 13:30:40|5030.7|5030.7|5031.25|5031.25|5031.25|5031.25|5030.41|5030.41|0
1623159050000|2021-06-08 13:30:50|5030.96|5030.96|5029.4|5029.4|5030.96|5030.96|5028.82|5028.82|0
1623159060000|2021-06-08 13:31:00|5029.69|5029.69|5035.16|5035.16|5035.16|5035.16|5029.69|5029.69|0
1623159070000|2021-06-08 13:31:10|5034.68|5034.68|5034.13|5034.13|5034.68|5034.68|5033.55|5033.55|0
1623159080000|2021-06-08 13:31:20|5033.55|5033.55|5033.55|5033.55|5033.55|5033.55|5033.55|5033.55|0
1623159090000|2021-06-08 13:31:30|5032.83|5032.83|5032.51|5032.51|5032.83|5032.83|5032.22|5032.22|0
1623159100000|2021-06-08 13:31:40|5032.22|5032.22|5032.22|5032.22|5032.22|5032.22|5032.22|5032.22|0
1623159110000|2021-06-08 13:31:50|5033.57|5033.57|5031.65|5031.65|5033.57|5033.57|5031.26|5031.26|0
1623159120000|2021-06-08 13:32:00|5031.36|5031.36|5029.97|5029.97|5031.36|5031.36|5029.23|5029.23|0
1623159140000|2021-06-08 13:32:20|5031.6|5031.6|5032.13|5032.13|5032.65|5032.65|5031.31|5031.31|0
1623159150000|2021-06-08 13:32:30|5031.84|5031.84|5032.2|5032.2|5032.42|5032.42|5031.84|5031.84|0
1623159160000|2021-06-08 13:32:40|5031.77|5031.77|5034.63|5034.63|5034.63|5034.63|5031.48|5031.48|0
1623159170000|2021-06-08 13:32:50|5034.05|5034.05|5031.78|5031.78|5034.05|5034.05|5031.49|5031.49|0
1623159180000|2021-06-08 13:33:00|5030.56|5030.56|5031.09|5031.09|5031.09|5031.09|5029.77|5029.77|0
1623159190000|2021-06-08 13:33:10|5031.07|5031.07|5030.78|5030.78|5031.07|5031.07|5030.78|5030.78|0
1623159200000|2021-06-08 13:33:20|5030.5|5030.5|5030.78|5030.78|5030.78|5030.78|5030.5|5030.5|0
1623159210000|2021-06-08 13:33:30|5031|5031|5029.8|5029.8|5031.29|5031.29|5029.8|5029.8|0
1623159220000|2021-06-08 13:33:40|5030.96|5030.96|5031.36|5031.36|5031.43|5031.43|5030.96|5030.96|0
1623159230000|2021-06-08 13:33:50|5031.65|5031.65|5034.1|5034.1|5034.1|5034.1|5031.65|5031.65|0
1623159240000|2021-06-08 13:34:00|5034.15|5034.15|5033.15|5033.15|5034.39|5034.39|5033.15|5033.15|0
1623159260000|2021-06-08 13:34:20|5033.44|5033.44|5033.65|5033.65|5033.65|5033.65|5032.98|5032.98|0
1623159270000|2021-06-08 13:34:30|5033.94|5033.94|5034.44|5034.44|5034.73|5034.73|5033.94|5033.94|0
1623159280000|2021-06-08 13:34:40|5034.01|5034.01|5036.09|5036.09|5036.09|5036.09|5034.01|5034.01|0
1623159290000|2021-06-08 13:34:50|5035.33|5035.33|5030.31|5030.31|5035.33|5035.33|5030.07|5030.07|0
1623159300000|2021-06-08 13:35:00|5030.07|5030.07|5027.78|5027.78|5030.07|5030.07|5027.78|5027.78|0
1623159310000|2021-06-08 13:35:10|5027.76|5027.76|5024.55|5024.55|5027.76|5027.76|5024.55|5024.55|0
1623159320000|2021-06-08 13:35:20|5025.03|5025.03|5024.74|5024.74|5025.03|5025.03|5024.74|5024.74|0
1623159330000|2021-06-08 13:35:30|5025.94|5025.94|5024.38|5024.38|5025.94|5025.94|5024.38|5024.38|0
1623159340000|2021-06-08 13:35:40|5024.67|5024.67|5025.24|5025.24|5025.24|5025.24|5024.67|5024.67|0
1623159350000|2021-06-08 13:35:50|5025.82|5025.82|5026.11|5026.11|5026.11|5026.11|5025.82|5025.82|0
1623159360000|2021-06-08 13:36:00|5025.63|5025.63|5026.11|5026.11|5026.11|5026.11|5025.63|5025.63|0
1623159370000|2021-06-08 13:36:10|5025.87|5025.87|5024.33|5024.33|5025.87|5025.87|5024.04|5024.04|0
1623159380000|2021-06-08 13:36:20|5024.09|5024.09|5021.36|5021.36|5024.33|5024.33|5021.07|5021.07|0
1623159390000|2021-06-08 13:36:30|5021.14|5021.14|5018.9|5018.9|5022.83|5022.83|5018.61|5018.61|0
1623159400000|2021-06-08 13:36:40|5018.89|5018.89|5019.54|5019.54|5019.54|5019.54|5018.57|5018.57|0
1623159410000|2021-06-08 13:36:50|5019.49|5019.49|5019.49|5019.49|5019.49|5019.49|5019.49|5019.49|0
1623159420000|2021-06-08 13:37:00|5019.25|5019.25|5017.81|5017.81|5020.12|5020.12|5017.81|5017.81|0
1623159430000|2021-06-08 13:37:10|5018.1|5018.1|5015.86|5015.86|5018.1|5018.1|5015.86|5015.86|0
1623159440000|2021-06-08 13:37:20|5016.55|5016.55|5016.95|5016.95|5016.95|5016.95|5015.92|5015.92|0
1623159450000|2021-06-08 13:37:30|5016.66|5016.66|5016.88|5016.88|5017.75|5017.75|5016.66|5016.66|0
1623159460000|2021-06-08 13:37:40|5018.03|5018.03|5017.46|5017.46|5018.03|5018.03|5017.24|5017.24|0
1623159470000|2021-06-08 13:37:50|5017.22|5017.22|5016.21|5016.21|5017.22|5017.22|5016.21|5016.21|0
1623159480000|2021-06-08 13:38:00|5016.5|5016.5|5017.31|5017.31|5017.31|5017.31|5016.26|5016.26|0
1623159490000|2021-06-08 13:38:10|5016.74|5016.74|5017.41|5017.41|5017.41|5017.41|5016.69|5016.69|0
1623159500000|2021-06-08 13:38:20|5017.7|5017.7|5016.41|5016.41|5017.9|5017.9|5016.41|5016.41|0
1623159510000|2021-06-08 13:38:30|5016.17|5016.17|5012.99|5012.99|5016.17|5016.17|5012.7|5012.7|0
1623159520000|2021-06-08 13:38:40|5013.57|5013.57|5014.74|5014.74|5015.32|5015.32|5012.97|5012.97|0
1623159530000|2021-06-08 13:38:50|5014.26|5014.26|5013.59|5013.59|5014.74|5014.74|5011.84|5011.84|0
1623159540000|2021-06-08 13:39:00|5013.3|5013.3|5010.95|5010.95|5013.59|5013.59|5010.5|5010.5|0
1623159550000|2021-06-08 13:39:10|5011.53|5011.53|5013.05|5013.05|5013.05|5013.05|5010.72|5010.72|0
1623159560000|2021-06-08 13:39:20|5012.76|5012.76|5014.27|5014.27|5015.54|5015.54|5012.76|5012.76|0
1623159570000|2021-06-08 13:39:30|5013.84|5013.84|5012.56|5012.56|5013.84|5013.84|5012.56|5012.56|0
1623159580000|2021-06-08 13:39:40|5011.7|5011.7|5007.43|5007.43|5011.7|5011.7|5007.43|5007.43|0
1623159590000|2021-06-08 13:39:50|5006.85|5006.85|5003.14|5003.14|5006.85|5006.85|5002.85|5002.85|0
1623159600000|2021-06-08 13:40:00|5001.87|5001.87|5000.33|5000.33|5002.32|5002.32|5000.04|5000.04|0
1623159610000|2021-06-08 13:40:10|5000.76|5000.76|5005.15|5005.15|5005.15|5005.15|5000.76|5000.76|0
1623159620000|2021-06-08 13:40:20|5005.37|5005.37|5005.08|5005.08|5005.37|5005.37|5004.14|5004.14|0
1623159630000|2021-06-08 13:40:30|5004.86|5004.86|5006.14|5006.14|5006.42|5006.42|5004.65|5004.65|0
1623159640000|2021-06-08 13:40:40|5006.16|5006.16|5007.38|5007.38|5007.96|5007.96|5006.16|5006.16|0
1623159650000|2021-06-08 13:40:50|5006.66|5006.66|5008.04|5008.04|5008.04|5008.04|5006.14|5006.14|0
1623159660000|2021-06-08 13:41:00|5008.52|5008.52|5007.13|5007.13|5008.52|5008.52|5007.13|5007.13|0
1623159670000|2021-06-08 13:41:10|5007.37|5007.37|5007.61|5007.61|5007.61|5007.61|5007.37|5007.37|0
1623159680000|2021-06-08 13:41:20|5007.85|5007.85|5009.29|5009.29|5010.34|5010.34|5007.63|5007.63|0
1623159690000|2021-06-08 13:41:30|5008.86|5008.86|5008.13|5008.13|5009.45|5009.45|5008.13|5008.13|0
1623159700000|2021-06-08 13:41:40|5008.42|5008.42|5007.49|5007.49|5009.24|5009.24|5007.49|5007.49|0
1623159710000|2021-06-08 13:41:50|5007.2|5007.2|5008.93|5008.93|5008.98|5008.98|5007.2|5007.2|0
1623159720000|2021-06-08 13:42:00|5009.51|5009.51|5012.71|5012.71|5012.71|5012.71|5009.51|5009.51|0
1623159730000|2021-06-08 13:42:10|5012.43|5012.43|5012.61|5012.61|5013.29|5013.29|5012.37|5012.37|0
1623159740000|2021-06-08 13:42:20|5012.85|5012.85|5012.61|5012.61|5012.85|5012.85|5012.37|5012.37|0
1623159750000|2021-06-08 13:42:30|5011.91|5011.91|5011.65|5011.65|5011.91|5011.91|5011.17|5011.17|0
1623159760000|2021-06-08 13:42:40|5011.62|5011.62|5014.06|5014.06|5014.06|5014.06|5011.62|5011.62|0
1623159770000|2021-06-08 13:42:50|5014.35|5014.35|5011.98|5011.98|5014.59|5014.59|5011.98|5011.98|0
1623159780000|2021-06-08 13:43:00|5012.19|5012.19|5012.19|5012.19|5012.19|5012.19|5011.04|5011.04|0
1623159790000|2021-06-08 13:43:10|5012.43|5012.43|5012.96|5012.96|5012.96|5012.96|5011.86|5011.86|0
1623159800000|2021-06-08 13:43:20|5013.83|5013.83|5013.83|5013.83|5013.83|5013.83|5013.59|5013.59|0
1623159810000|2021-06-08 13:43:30|5013.54|5013.54|5013.32|5013.32|5013.61|5013.61|5012.77|5012.77|0
1623159820000|2021-06-08 13:43:40|5012.46|5012.46|5015.02|5015.02|5015.02|5015.02|5011.74|5011.74|0
1623159830000|2021-06-08 13:43:50|5015.24|5015.24|5015.82|5015.82|5015.82|5015.82|5015.24|5015.24|0
1623159840000|2021-06-08 13:44:00|5016.77|5016.77|5017.6|5017.6|5017.62|5017.62|5016.54|5016.54|0
1623159850000|2021-06-08 13:44:10|5018.46|5018.46|5019.36|5019.36|5019.36|5019.36|5018.46|5018.46|0
1623159860000|2021-06-08 13:44:20|5020.79|5020.79|5021.85|5021.85|5021.85|5021.85|5020.79|5020.79|0
1623159870000|2021-06-08 13:44:30|5021.27|5021.27|5019.57|5019.57|5021.92|5021.92|5019.57|5019.57|0
1623159880000|2021-06-08 13:44:40|5020.39|5020.39|5018.97|5018.97|5020.39|5020.39|5017.48|5017.48|0
1623159890000|2021-06-08 13:44:50|5019.43|5019.43|5020.24|5020.24|5020.24|5020.24|5019.43|5019.43|0
1623159900000|2021-06-08 13:45:00|5019.67|5019.67|5017.44|5017.44|5019.67|5019.67|5017.44|5017.44|0
1623159910000|2021-06-08 13:45:10|5016.87|5016.87|5016.64|5016.64|5017.44|5017.44|5016.63|5016.63|0
1623159920000|2021-06-08 13:45:20|5016.6|5016.6|5018.62|5018.62|5018.62|5018.62|5016.6|5016.6|0
1623159930000|2021-06-08 13:45:30|5018.33|5018.33|5018.8|5018.8|5018.8|5018.8|5018.33|5018.33|0
1623159940000|2021-06-08 13:45:40|5019.38|5019.38|5019.3|5019.3|5019.96|5019.96|5019.09|5019.09|0
1623159950000|2021-06-08 13:45:50|5020.02|5020.02|5021.34|5021.34|5021.34|5021.34|5020.02|5020.02|0
1623159960000|2021-06-08 13:46:00|5021.8|5021.8|5022.38|5022.38|5022.38|5022.38|5021.8|5021.8|0
1623159970000|2021-06-08 13:46:10|5022.42|5022.42|5023.06|5023.06|5023.06|5023.06|5022.13|5022.13|0
1623159980000|2021-06-08 13:46:20|5023.78|5023.78|5024.07|5024.07|5024.31|5024.31|5023.78|5023.78|0
1623159990000|2021-06-08 13:46:30|5023.83|5023.83|5022.08|5022.08|5023.83|5023.83|5022.08|5022.08|0
1623160000000|2021-06-08 13:46:40|5021.84|5021.84|5021.38|5021.38|5021.84|5021.84|5020.95|5020.95|0
1623160010000|2021-06-08 13:46:50|5021.67|5021.67|5021.6|5021.6|5021.89|5021.89|5021.6|5021.6|0
1623160020000|2021-06-08 13:47:00|5022.08|5022.08|5023.95|5023.95|5023.95|5023.95|5022.08|5022.08|0
1623160030000|2021-06-08 13:47:10|5024.19|5024.19|5024.19|5024.19|5024.19|5024.19|5024.19|5024.19|0
1623160040000|2021-06-08 13:47:20|5024.48|5024.48|5023.35|5023.35|5024.76|5024.76|5023.35|5023.35|0
1623160050000|2021-06-08 13:47:30|5023.93|5023.93|5022.27|5022.27|5024.6|5024.6|5022.27|5022.27|0
1623160060000|2021-06-08 13:47:40|5022.56|5022.56|5019.82|5019.82|5022.56|5022.56|5019.82|5019.82|0
1623160070000|2021-06-08 13:47:50|5019.53|5019.53|5018.48|5018.48|5019.53|5019.53|5017.7|5017.7|0
1623160080000|2021-06-08 13:48:00|5019.58|5019.58|5021.29|5021.29|5021.29|5021.29|5018.77|5018.77|0
1623160090000|2021-06-08 13:48:10|5021.76|5021.76|5023.25|5023.25|5023.49|5023.49|5021.76|5021.76|0
1623160100000|2021-06-08 13:48:20|5024.26|5024.26|5024.19|5024.19|5024.48|5024.48|5024.19|5024.19|0
1623160110000|2021-06-08 13:48:30|5023.66|5023.66|5023.37|5023.37|5023.66|5023.66|5023.37|5023.37|0
1623160120000|2021-06-08 13:48:40|5022.27|5022.27|5021.98|5021.98|5022.27|5022.27|5021.98|5021.98|0
1623160130000|2021-06-08 13:48:50|5021.26|5021.26|5019.92|5019.92|5021.26|5021.26|5019.92|5019.92|0
1623160140000|2021-06-08 13:49:00|5019.05|5019.05|5019|5019|5019.58|5019.58|5018|5018|0
1623160150000|2021-06-08 13:49:10|5019.29|5019.29|5021.74|5021.74|5021.74|5021.74|5019.29|5019.29|0
1623160160000|2021-06-08 13:49:20|5021.26|5021.26|5021.26|5021.26|5021.26|5021.26|5021.26|5021.26|0
1623160170000|2021-06-08 13:49:30|5021.02|5021.02|5020.16|5020.16|5021.02|5021.02|5020.16|5020.16|0
1623160180000|2021-06-08 13:49:40|5019.87|5019.87|5020.69|5020.69|5020.69|5020.69|5019.87|5019.87|0
1623160190000|2021-06-08 13:49:50|5020.4|5020.4|5018.77|5018.77|5020.4|5020.4|5018.77|5018.77|0
1623160200000|2021-06-08 13:50:00|5018.19|5018.19|5016.45|5016.45|5019.05|5019.05|5016.45|5016.45|0
1623160210000|2021-06-08 13:50:10|5016.41|5016.41|5016.17|5016.17|5016.41|5016.41|5016.17|5016.17|0
1623160220000|2021-06-08 13:50:20|5015.31|5015.31|5015.36|5015.36|5015.36|5015.36|5014.25|5014.25|0
1623160230000|2021-06-08 13:50:30|5015.6|5015.6|5017.52|5017.52|5017.81|5017.81|5015.6|5015.6|0
1623160240000|2021-06-08 13:50:40|5017.23|5017.23|5016.77|5016.77|5017.81|5017.81|5015.91|5015.91|0
1623160250000|2021-06-08 13:50:50|5017.06|5017.06|5015.93|5015.93|5017.23|5017.23|5015.93|5015.93|0
1623160260000|2021-06-08 13:51:00|5015.65|5015.65|5014.42|5014.42|5015.65|5015.65|5014.42|5014.42|0
1623160270000|2021-06-08 13:51:10|5015|5015|5014.42|5014.42|5016.01|5016.01|5014.14|5014.14|0
1623160280000|2021-06-08 13:51:20|5014.66|5014.66|5018.33|5018.33|5018.33|5018.33|5014.66|5014.66|0
1623160300000|2021-06-08 13:51:40|5018.91|5018.91|5018.98|5018.98|5018.98|5018.98|5018.4|5018.4|0
1623160310000|2021-06-08 13:51:50|5018.4|5018.4|5018.39|5018.39|5018.4|5018.4|5017.86|5017.86|0
1623160320000|2021-06-08 13:52:00|5018.15|5018.15|5020.14|5020.14|5020.72|5020.72|5017.36|5017.36|0
1623160330000|2021-06-08 13:52:10|5020.18|5020.18|5020.42|5020.42|5020.42|5020.42|5019.84|5019.84|0
1623160340000|2021-06-08 13:52:20|5020.44|5020.44|5019.33|5019.33|5020.44|5020.44|5019.33|5019.33|0
1623160350000|2021-06-08 13:52:30|5019.32|5019.32|5019.85|5019.85|5019.85|5019.85|5019.32|5019.32|0
1623160360000|2021-06-08 13:52:40|5019.87|5019.87|5020.59|5020.59|5020.59|5020.59|5019.87|5019.87|0
1623160370000|2021-06-08 13:52:50|5020.65|5020.65|5021.7|5021.7|5021.99|5021.99|5020.65|5020.65|0
1623160380000|2021-06-08 13:53:00|5021.12|5021.12|5021.17|5021.17|5021.46|5021.46|5020.88|5020.88|0
1623160390000|2021-06-08 13:53:10|5021.75|5021.75|5022.81|5022.81|5022.81|5022.81|5021.7|5021.7|0
1623160400000|2021-06-08 13:53:20|5022.23|5022.23|5021.93|5021.93|5022.23|5022.23|5021.93|5021.93|0
1623160410000|2021-06-08 13:53:30|5023.03|5023.03|5025.07|5025.07|5025.07|5025.07|5023.03|5023.03|0
1623160420000|2021-06-08 13:53:40|5025.5|5025.5|5027.18|5027.18|5027.47|5027.47|5025.5|5025.5|0
1623160430000|2021-06-08 13:53:50|5026.6|5026.6|5027.16|5027.16|5027.16|5027.16|5025.6|5025.6|0
1623160440000|2021-06-08 13:54:00|5027.44|5027.44|5027.49|5027.49|5027.49|5027.49|5026.63|5026.63|0
1623160450000|2021-06-08 13:54:10|5027.21|5027.21|5026.93|5026.93|5027.49|5027.49|5026.63|5026.63|0
1623160460000|2021-06-08 13:54:20|5026.94|5026.94|5026.96|5026.96|5027.61|5027.61|5026.65|5026.65|0
1623160470000|2021-06-08 13:54:30|5026.67|5026.67|5026.67|5026.67|5026.96|5026.96|5026.38|5026.38|0
1623160480000|2021-06-08 13:54:40|5026.43|5026.43|5025.62|5025.62|5026.43|5026.43|5025.62|5025.62|0
1623160490000|2021-06-08 13:54:50|5025.91|5025.91|5027.47|5027.47|5028.33|5028.33|5025.91|5025.91|0
1623160500000|2021-06-08 13:55:00|5027.76|5027.76|5028.96|5028.96|5029.48|5029.48|5027.76|5027.76|0
1623160510000|2021-06-08 13:55:10|5029.24|5029.24|5029.19|5029.19|5029.48|5029.48|5029.19|5029.19|0
1623160520000|2021-06-08 13:55:20|5028.91|5028.91|5029.19|5029.19|5029.19|5029.19|5028.91|5028.91|0
1623160530000|2021-06-08 13:55:30|5028.91|5028.91|5027.61|5027.61|5028.91|5028.91|5027.61|5027.61|0
1623160540000|2021-06-08 13:55:40|5028.19|5028.19|5028.19|5028.19|5028.19|5028.19|5028.19|5028.19|0
1623160550000|2021-06-08 13:55:50|5027.76|5027.76|5027.47|5027.47|5027.76|5027.76|5027.47|5027.47|0
1623160570000|2021-06-08 13:56:10|5027.76|5027.76|5028.71|5028.71|5028.71|5028.71|5027.76|5027.76|0
1623160580000|2021-06-08 13:56:20|5029.36|5029.36|5029.43|5029.43|5029.87|5029.87|5029.36|5029.36|0
1623160590000|2021-06-08 13:56:30|5029.87|5029.87|5030.39|5030.39|5031.11|5031.11|5029.87|5029.87|0
1623160600000|2021-06-08 13:56:40|5030.03|5030.03|5030.23|5030.23|5030.23|5030.23|5030.02|5030.02|0
1623160610000|2021-06-08 13:56:50|5029.8|5029.8|5029.22|5029.22|5029.8|5029.8|5029.22|5029.22|0
1623160620000|2021-06-08 13:57:00|5029.51|5029.51|5030.45|5030.45|5030.74|5030.74|5029.51|5029.51|0
1623160630000|2021-06-08 13:57:10|5030.74|5030.74|5030.83|5030.83|5031.12|5031.12|5030.25|5030.25|0
1623160640000|2021-06-08 13:57:20|5030.54|5030.54|5030.54|5030.54|5030.54|5030.54|5030.54|5030.54|0
1623160650000|2021-06-08 13:57:30|5030.56|5030.56|5032.9|5032.9|5033.19|5033.19|5030.56|5030.56|0
1623160660000|2021-06-08 13:57:40|5032.61|5032.61|5031.92|5031.92|5032.61|5032.61|5031.92|5031.92|0
1623160670000|2021-06-08 13:57:50|5032.21|5032.21|5030.91|5030.91|5032.5|5032.5|5030.91|5030.91|0
1623160680000|2021-06-08 13:58:00|5030.33|5030.33|5029.96|5029.96|5030.62|5030.62|5029.36|5029.36|0
1623160690000|2021-06-08 13:58:10|5028.76|5028.76|5028.26|5028.26|5028.76|5028.76|5028.26|5028.26|0
1623160700000|2021-06-08 13:58:20|5029.34|5029.34|5029.22|5029.22|5029.34|5029.34|5028.18|5028.18|0
1623160710000|2021-06-08 13:58:30|5029.51|5029.51|5029.22|5029.22|5029.51|5029.51|5029.22|5029.22|0
1623160720000|2021-06-08 13:58:40|5029.23|5029.23|5030.05|5030.05|5030.05|5030.05|5029|5029|0
1623160730000|2021-06-08 13:58:50|5029.84|5029.84|5029.12|5029.12|5029.84|5029.84|5029.12|5029.12|0
1623160740000|2021-06-08 13:59:00|5028.54|5028.54|5028.22|5028.22|5028.54|5028.54|5028.22|5028.22|0
1623160750000|2021-06-08 13:59:10|5028.01|5028.01|5026.33|5026.33|5028.01|5028.01|5026.33|5026.33|0
1623160760000|2021-06-08 13:59:20|5026.37|5026.37|5028.68|5028.68|5028.68|5028.68|5026.37|5026.37|0
1623160770000|2021-06-08 13:59:30|5028.97|5028.97|5031.23|5031.23|5031.81|5031.81|5028.97|5028.97|0
1623160780000|2021-06-08 13:59:40|5031.52|5031.52|5033.32|5033.32|5033.32|5033.32|5031.52|5031.52|0
1623160790000|2021-06-08 13:59:50|5032.74|5032.74|5034.15|5034.15|5034.15|5034.15|5032.74|5032.74|0
1623160800000|2021-06-08 14:00:00|5034.17|5034.17|5034.08|5034.08|5034.86|5034.86|5033.04|5033.04|0
1623160810000|2021-06-08 14:00:10|5035.01|5035.01|5037.02|5037.02|5037.31|5037.31|5035.01|5035.01|0
1623160820000|2021-06-08 14:00:20|5037.06|5037.06|5037.3|5037.3|5037.3|5037.3|5037.06|5037.06|0
1623160830000|2021-06-08 14:00:30|5038.17|5038.17|5041.48|5041.48|5041.48|5041.48|5038.17|5038.17|0
1623160840000|2021-06-08 14:00:40|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|5041.19|0
1623160850000|2021-06-08 14:00:50|5042.48|5042.48|5043.27|5043.27|5044.07|5044.07|5042.48|5042.48|0
1623160860000|2021-06-08 14:01:00|5043.32|5043.32|5046.87|5046.87|5046.87|5046.87|5043.32|5043.32|0
1623160870000|2021-06-08 14:01:10|5046.39|5046.39|5046.15|5046.15|5046.39|5046.39|5046.15|5046.15|0
1623160880000|2021-06-08 14:01:20|5047.02|5047.02|5047.24|5047.24|5047.45|5047.45|5047.02|5047.02|0
1623160890000|2021-06-08 14:01:30|5046.66|5046.66|5045.12|5045.12|5046.66|5046.66|5045.12|5045.12|0
1623160900000|2021-06-08 14:01:40|5045.6|5045.6|5048.05|5048.05|5048.05|5048.05|5045.6|5045.6|0
1623160910000|2021-06-08 14:01:50|5047.76|5047.76|5052.5|5052.5|5052.5|5052.5|5047.76|5047.76|0
1623160920000|2021-06-08 14:02:00|5052.52|5052.52|5051.41|5051.41|5053.11|5053.11|5051.41|5051.41|0
1623160930000|2021-06-08 14:02:10|5051.62|5051.62|5050.99|5050.99|5052.53|5052.53|5050.99|5050.99|0
1623160940000|2021-06-08 14:02:20|5050.96|5050.96|5051|5051|5051.03|5051.03|5050.45|5050.45|0
1623160950000|2021-06-08 14:02:30|5051.44|5051.44|5052.44|5052.44|5052.73|5052.73|5051.44|5051.44|0
1623160960000|2021-06-08 14:02:40|5052.73|5052.73|5052.15|5052.15|5052.73|5052.73|5051.92|5051.92|0
1623160970000|2021-06-08 14:02:50|5052.73|5052.73|5051.68|5051.68|5052.73|5052.73|5051.68|5051.68|0
1623160980000|2021-06-08 14:03:00|5052.15|5052.15|5053|5053|5053.26|5053.26|5051.99|5051.99|0
1623160990000|2021-06-08 14:03:10|5052.42|5052.42|5052.92|5052.92|5052.92|5052.92|5052.15|5052.15|0
1623161000000|2021-06-08 14:03:20|5052.01|5052.01|5052.53|5052.53|5052.53|5052.53|5051.23|5051.23|0
1623161010000|2021-06-08 14:03:30|5052.24|5052.24|5050.97|5050.97|5052.24|5052.24|5050.97|5050.97|0
1623161020000|2021-06-08 14:03:40|5050.94|5050.94|5053.95|5053.95|5053.95|5053.95|5050.92|5050.92|0
1623161030000|2021-06-08 14:03:50|5053.71|5053.71|5052.95|5052.95|5053.71|5053.71|5052.22|5052.22|0
1623161040000|2021-06-08 14:04:00|5052.89|5052.89|5052.62|5052.62|5052.89|5052.89|5052.6|5052.6|0
1623161050000|2021-06-08 14:04:10|5053.77|5053.77|5054.25|5054.25|5054.25|5054.25|5053.77|5053.77|0
1623161060000|2021-06-08 14:04:20|5054.01|5054.01|5053.65|5053.65|5054.01|5054.01|5053.44|5053.44|0
1623161070000|2021-06-08 14:04:30|5053.22|5053.22|5051.68|5051.68|5053.22|5053.22|5051.68|5051.68|0
1623161080000|2021-06-08 14:04:40|5051.67|5051.67|5050.41|5050.41|5051.67|5051.67|5050.4|5050.4|0
1623161090000|2021-06-08 14:04:50|5050.63|5050.63|5052.69|5052.69|5052.69|5052.69|5050.63|5050.63|0
1623161100000|2021-06-08 14:05:00|5052.4|5052.4|5052.17|5052.17|5052.4|5052.4|5052.17|5052.17|0
1623161110000|2021-06-08 14:05:10|5052.74|5052.74|5051.73|5051.73|5052.74|5052.74|5051.73|5051.73|0
1623161120000|2021-06-08 14:05:20|5051.44|5051.44|5050.99|5050.99|5051.44|5051.44|5050.72|5050.72|0
1623161130000|2021-06-08 14:05:30|5050.7|5050.7|5050.7|5050.7|5050.7|5050.7|5050.48|5050.48|0
1623161140000|2021-06-08 14:05:40|5050.99|5050.99|5051.72|5051.72|5052.31|5052.31|5050.99|5050.99|0
1623161150000|2021-06-08 14:05:50|5051.48|5051.48|5052.71|5052.71|5052.73|5052.73|5051.48|5051.48|0
1623161160000|2021-06-08 14:06:00|5052.47|5052.47|5052.16|5052.16|5052.47|5052.47|5051|5051|0
1623161170000|2021-06-08 14:06:10|5051.87|5051.87|5052.9|5052.9|5053.17|5053.17|5051.87|5051.87|0
1623161180000|2021-06-08 14:06:20|5052.91|5052.91|5052.36|5052.36|5052.91|5052.91|5052.14|5052.14|0
1623161190000|2021-06-08 14:06:30|5052.07|5052.07|5052.86|5052.86|5052.86|5052.86|5052.07|5052.07|0
1623161200000|2021-06-08 14:06:40|5053.34|5053.34|5052.6|5052.6|5053.34|5053.34|5052.6|5052.6|0
1623161210000|2021-06-08 14:06:50|5052.31|5052.31|5053.12|5053.12|5053.7|5053.7|5052.31|5052.31|0
1623161220000|2021-06-08 14:07:00|5053.56|5053.56|5057.3|5057.3|5057.3|5057.3|5053.56|5053.56|0
1623161230000|2021-06-08 14:07:10|5057.59|5057.59|5057.01|5057.01|5057.83|5057.83|5057.01|5057.01|0
1623161240000|2021-06-08 14:07:20|5057.68|5057.68|5056.99|5056.99|5057.97|5057.97|5056.99|5056.99|0
1623161250000|2021-06-08 14:07:30|5056.41|5056.41|5055.28|5055.28|5056.41|5056.41|5055.28|5055.28|0
1623161260000|2021-06-08 14:07:40|5054.71|5054.71|5054.52|5054.52|5054.99|5054.99|5054.52|5054.52|0
1623161270000|2021-06-08 14:07:50|5053.94|5053.94|5053.41|5053.41|5053.94|5053.94|5053.41|5053.41|0
1623161280000|2021-06-08 14:08:00|5053.7|5053.7|5054.49|5054.49|5054.71|5054.71|5053.7|5053.7|0
1623161290000|2021-06-08 14:08:10|5054.06|5054.06|5054.27|5054.27|5054.27|5054.27|5054.06|5054.06|0
1623161300000|2021-06-08 14:08:20|5053.8|5053.8|5053.8|5053.8|5053.8|5053.8|5053.8|5053.8|0
1623161310000|2021-06-08 14:08:30|5053.51|5053.51|5053.12|5053.12|5053.8|5053.8|5053.12|5053.12|0
1623161320000|2021-06-08 14:08:40|5052.55|5052.55|5053.34|5053.34|5053.34|5053.34|5052.55|5052.55|0
1623161330000|2021-06-08 14:08:50|5053.56|5053.56|5055.11|5055.11|5055.11|5055.11|5053.56|5053.56|0
1623161340000|2021-06-08 14:09:00|5054.82|5054.82|5053.38|5053.38|5054.82|5054.82|5053.38|5053.38|0
1623161350000|2021-06-08 14:09:10|5053.81|5053.81|5053.38|5053.38|5054.1|5054.1|5053.38|5053.38|0
1623161360000|2021-06-08 14:09:20|5053.6|5053.6|5054.37|5054.37|5054.37|5054.37|5053.6|5053.6|0
1623161370000|2021-06-08 14:09:30|5054.59|5054.59|5053.92|5053.92|5054.59|5054.59|5053.92|5053.92|0
1623161380000|2021-06-08 14:09:40|5054.59|5054.59|5054.66|5054.66|5054.66|5054.66|5054.15|5054.15|0
1623161390000|2021-06-08 14:09:50|5054.88|5054.88|5054.2|5054.2|5054.9|5054.9|5054.2|5054.2|0
1623161400000|2021-06-08 14:10:00|5053.92|5053.92|5054.85|5054.85|5054.85|5054.85|5053.92|5053.92|0
1623161410000|2021-06-08 14:10:10|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|5055.09|0
1623161420000|2021-06-08 14:10:20|5055.38|5055.38|5053.34|5053.34|5055.38|5055.38|5053.34|5053.34|0
1623161430000|2021-06-08 14:10:30|5053.35|5053.35|5052.9|5052.9|5053.64|5053.64|5052.61|5052.61|0
1623161440000|2021-06-08 14:10:40|5053.14|5053.14|5054.1|5054.1|5054.1|5054.1|5053.14|5053.14|0
1623161450000|2021-06-08 14:10:50|5054.39|5054.39|5054.67|5054.67|5054.91|5054.91|5054.39|5054.39|0
1623161460000|2021-06-08 14:11:00|5054.91|5054.91|5058.11|5058.11|5058.58|5058.58|5054.91|5054.91|0
1623161470000|2021-06-08 14:11:10|5058.34|5058.34|5060.87|5060.87|5060.87|5060.87|5058.34|5058.34|0
1623161480000|2021-06-08 14:11:20|5061.45|5061.45|5060.94|5060.94|5061.45|5061.45|5060.36|5060.36|0
1623161490000|2021-06-08 14:11:30|5061.18|5061.18|5061.18|5061.18|5061.47|5061.47|5061.18|5061.18|0
1623161500000|2021-06-08 14:11:40|5060.49|5060.49|5059.91|5059.91|5060.49|5060.49|5059.48|5059.48|0
1623161510000|2021-06-08 14:11:50|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|5060.2|0
1623161520000|2021-06-08 14:12:00|5060.17|5060.17|5059.21|5059.21|5060.17|5060.17|5059.21|5059.21|0
1623161530000|2021-06-08 14:12:10|5058.73|5058.73|5057.98|5057.98|5058.73|5058.73|5057.98|5057.98|0
1623161540000|2021-06-08 14:12:20|5057.69|5057.69|5057.53|5057.53|5059.38|5059.38|5057.29|5057.29|0
1623161550000|2021-06-08 14:12:30|5057.31|5057.31|5057.55|5057.55|5058.13|5058.13|5057.31|5057.31|0
1623161560000|2021-06-08 14:12:40|5057.31|5057.31|5061.58|5061.58|5061.58|5061.58|5057.02|5057.02|0
1623161570000|2021-06-08 14:12:50|5061.36|5061.36|5062.16|5062.16|5062.16|5062.16|5061.36|5061.36|0
1623161580000|2021-06-08 14:13:00|5062.4|5062.4|5062.61|5062.61|5062.61|5062.61|5062.11|5062.11|0
1623161590000|2021-06-08 14:13:10|5062.32|5062.32|5061.58|5061.58|5062.32|5062.32|5061.58|5061.58|0
1623161610000|2021-06-08 14:13:30|5062.16|5062.16|5061.87|5061.87|5062.16|5062.16|5061.87|5061.87|0
1623161620000|2021-06-08 14:13:40|5061.15|5061.15|5060.22|5060.22|5061.15|5061.15|5060.22|5060.22|0
1623161630000|2021-06-08 14:13:50|5061.2|5061.2|5062.16|5062.16|5062.16|5062.16|5061.2|5061.2|0
1623161640000|2021-06-08 14:14:00|5061.58|5061.58|5060.81|5060.81|5061.87|5061.87|5060.81|5060.81|0
1623161650000|2021-06-08 14:14:10|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|5061.39|0
1623161660000|2021-06-08 14:14:20|5061.18|5061.18|5062.85|5062.85|5062.85|5062.85|5061.18|5061.18|0
1623161670000|2021-06-08 14:14:30|5063.05|5063.05|5062.59|5062.59|5063.34|5063.34|5062.59|5062.59|0
1623161680000|2021-06-08 14:14:40|5062.31|5062.31|5060.44|5060.44|5062.31|5062.31|5060.44|5060.44|0
1623161690000|2021-06-08 14:14:50|5060.72|5060.72|5059.91|5059.91|5060.72|5060.72|5059.91|5059.91|0
1623161700000|2021-06-08 14:15:00|5060.15|5060.15|5058.72|5058.72|5060.95|5060.95|5058.72|5058.72|0
1623161710000|2021-06-08 14:15:10|5058.43|5058.43|5057.47|5057.47|5058.43|5058.43|5057.47|5057.47|0
1623161720000|2021-06-08 14:15:20|5057.18|5057.18|5057.52|5057.52|5058.05|5058.05|5057.18|5057.18|0
1623161730000|2021-06-08 14:15:30|5057.81|5057.81|5056.94|5056.94|5058|5058|5056.65|5056.65|0
1623161740000|2021-06-08 14:15:40|5057.23|5057.23|5058.89|5058.89|5059.46|5059.46|5056.94|5056.94|0
1623161750000|2021-06-08 14:15:50|5059.18|5059.18|5059.18|5059.18|5059.18|5059.18|5058.89|5058.89|0
1623161760000|2021-06-08 14:16:00|5058.89|5058.89|5058.36|5058.36|5058.89|5058.89|5058.14|5058.14|0
1623161770000|2021-06-08 14:16:10|5058.94|5058.94|5060.4|5060.4|5060.4|5060.4|5058.94|5058.94|0
1623161780000|2021-06-08 14:16:20|5060.69|5060.69|5060.69|5060.69|5060.69|5060.69|5060.69|5060.69|0
1623161790000|2021-06-08 14:16:30|5061.12|5061.12|5061.12|5061.12|5061.41|5061.41|5061.12|5061.12|0
1623161800000|2021-06-08 14:16:40|5060.88|5060.88|5060.37|5060.37|5060.88|5060.88|5060.37|5060.37|0
1623161810000|2021-06-08 14:16:50|5060.59|5060.59|5060.3|5060.3|5061.17|5061.17|5060.3|5060.3|0
1623161820000|2021-06-08 14:17:00|5060.88|5060.88|5059.99|5059.99|5060.88|5060.88|5059.99|5059.99|0
1623161830000|2021-06-08 14:17:10|5059.41|5059.41|5059.13|5059.13|5059.41|5059.41|5059.13|5059.13|0
1623161840000|2021-06-08 14:17:20|5059.41|5059.41|5060.21|5060.21|5060.45|5060.45|5059.41|5059.41|0
1623161850000|2021-06-08 14:17:30|5059.97|5059.97|5060.26|5060.26|5060.26|5060.26|5059.97|5059.97|0
1623161860000|2021-06-08 14:17:40|5059.97|5059.97|5060.21|5060.21|5060.21|5060.21|5059.97|5059.97|0
1623161880000|2021-06-08 14:18:00|5060.45|5060.45|5060.4|5060.4|5060.98|5060.98|5060.4|5060.4|0
1623161890000|2021-06-08 14:18:10|5059.64|5059.64|5062.9|5062.9|5062.9|5062.9|5059.64|5059.64|0
1623161900000|2021-06-08 14:18:20|5063.38|5063.38|5064.24|5064.24|5064.27|5064.27|5063.38|5063.38|0
1623161910000|2021-06-08 14:18:30|5064.22|5064.22|5064.27|5064.27|5064.27|5064.27|5064.22|5064.22|0
1623161920000|2021-06-08 14:18:40|5063.98|5063.98|5063.98|5063.98|5064.27|5064.27|5063.69|5063.69|0
1623161930000|2021-06-08 14:18:50|5064.22|5064.22|5064.46|5064.46|5064.46|5064.46|5064.22|5064.22|0
1623161940000|2021-06-08 14:19:00|5065.61|5065.61|5066.28|5066.28|5066.28|5066.28|5065.61|5065.61|0
1623161950000|2021-06-08 14:19:10|5065.99|5065.99|5064.04|5064.04|5065.99|5065.99|5064.04|5064.04|0
1623161960000|2021-06-08 14:19:20|5064.61|5064.61|5064.61|5064.61|5064.61|5064.61|5064.61|5064.61|0
1623161970000|2021-06-08 14:19:30|5065.53|5065.53|5067.47|5067.47|5067.47|5067.47|5065.53|5065.53|0
1623161980000|2021-06-08 14:19:40|5068.05|5068.05|5067.25|5067.25|5068.72|5068.72|5067.25|5067.25|0
1623161990000|2021-06-08 14:19:50|5067.54|5067.54|5067.68|5067.68|5068.26|5068.26|5066.96|5066.96|0
1623162000000|2021-06-08 14:20:00|5067.25|5067.25|5067.47|5067.47|5067.47|5067.47|5067.18|5067.18|0
1623162010000|2021-06-08 14:20:10|5066.94|5066.94|5067.25|5067.25|5067.25|5067.25|5066.72|5066.72|0
1623162020000|2021-06-08 14:20:20|5067.24|5067.24|5067.24|5067.24|5067.24|5067.24|5066.95|5066.95|0
1623162030000|2021-06-08 14:20:30|5066.95|5066.95|5068.15|5068.15|5068.15|5068.15|5066.95|5066.95|0
1623162040000|2021-06-08 14:20:40|5068.44|5068.44|5068.89|5068.89|5068.89|5068.89|5068.15|5068.15|0
1623162050000|2021-06-08 14:20:50|5068.6|5068.6|5069.05|5069.05|5069.34|5069.34|5068.6|5068.6|0
1623162060000|2021-06-08 14:21:00|5069.34|5069.34|5069.1|5069.1|5069.34|5069.34|5069.1|5069.1|0
1623162070000|2021-06-08 14:21:10|5069.97|5069.97|5070.39|5070.39|5070.39|5070.39|5069.68|5069.68|0
1623162080000|2021-06-08 14:21:20|5070.97|5070.97|5070.94|5070.94|5071.26|5071.26|5070.68|5070.68|0
1623162090000|2021-06-08 14:21:30|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|5070.46|0
1623162100000|2021-06-08 14:21:40|5070.03|5070.03|5071.59|5071.59|5071.59|5071.59|5070.03|5070.03|0
1623162110000|2021-06-08 14:21:50|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|5071.3|0
1623162120000|2021-06-08 14:22:00|5071.54|5071.54|5071.79|5071.79|5071.79|5071.79|5070.96|5070.96|0
1623162130000|2021-06-08 14:22:10|5071.5|5071.5|5070.79|5070.79|5071.5|5071.5|5070.79|5070.79|0
1623162140000|2021-06-08 14:22:20|5069.76|5069.76|5069.68|5069.68|5069.76|5069.76|5069.47|5069.47|0
1623162150000|2021-06-08 14:22:30|5069.97|5069.97|5071.53|5071.53|5071.75|5071.75|5069.97|5069.97|0
1623162160000|2021-06-08 14:22:40|5071.77|5071.77|5074.57|5074.57|5074.57|5074.57|5071.77|5071.77|0
1623162170000|2021-06-08 14:22:50|5073.08|5073.08|5072.84|5072.84|5073.08|5073.08|5072.84|5072.84|0
1623162180000|2021-06-08 14:23:00|5072.27|5072.27|5071.69|5071.69|5072.27|5072.27|5071.69|5071.69|0
1623162190000|2021-06-08 14:23:10|5071.45|5071.45|5070.73|5070.73|5071.45|5071.45|5070.73|5070.73|0
1623162200000|2021-06-08 14:23:20|5071.02|5071.02|5070.73|5070.73|5071.02|5071.02|5070.44|5070.44|0
1623162210000|2021-06-08 14:23:30|5070.44|5070.44|5069.77|5069.77|5070.68|5070.68|5069.77|5069.77|0
1623162220000|2021-06-08 14:23:40|5069.98|5069.98|5070.32|5070.32|5070.8|5070.8|5069.98|5069.98|0
1623162230000|2021-06-08 14:23:50|5070.11|5070.11|5070.61|5070.61|5070.61|5070.61|5069.72|5069.72|0
1623162240000|2021-06-08 14:24:00|5070.37|5070.37|5068.91|5068.91|5070.37|5070.37|5068.91|5068.91|0
1623162250000|2021-06-08 14:24:10|5068.62|5068.62|5066.94|5066.94|5068.83|5068.83|5066.94|5066.94|0
1623162260000|2021-06-08 14:24:20|5066.73|5066.73|5064.99|5064.99|5066.73|5066.73|5064.99|5064.99|0
1623162270000|2021-06-08 14:24:30|5064.28|5064.28|5064.57|5064.57|5065.02|5065.02|5064.28|5064.28|0
1623162280000|2021-06-08 14:24:40|5065|5065|5066.92|5066.92|5067.5|5067.5|5065|5065|0
1623162290000|2021-06-08 14:24:50|5066.63|5066.63|5067.42|5067.42|5067.42|5067.42|5066.63|5066.63|0
1623162300000|2021-06-08 14:25:00|5068.29|5068.29|5068.4|5068.4|5069.87|5069.87|5068.29|5068.29|0
1623162310000|2021-06-08 14:25:10|5068.68|5068.68|5068.9|5068.9|5068.9|5068.9|5068.68|5068.68|0
1623162320000|2021-06-08 14:25:20|5069.14|5069.14|5070.41|5070.41|5070.41|5070.41|5069.14|5069.14|0
1623162330000|2021-06-08 14:25:30|5070.91|5070.91|5072.86|5072.86|5072.86|5072.86|5070.91|5070.91|0
1623162340000|2021-06-08 14:25:40|5073.44|5073.44|5074.39|5074.39|5074.39|5074.39|5073.44|5073.44|0
1623162350000|2021-06-08 14:25:50|5074.16|5074.16|5076.28|5076.28|5076.28|5076.28|5074.16|5074.16|0
1623162360000|2021-06-08 14:26:00|5075.63|5075.63|5075.1|5075.1|5075.63|5075.63|5074.81|5074.81|0
1623162370000|2021-06-08 14:26:10|5075.34|5075.34|5075.63|5075.63|5075.63|5075.63|5075.34|5075.34|0
1623162380000|2021-06-08 14:26:20|5075.92|5075.92|5078.2|5078.2|5078.2|5078.2|5075.92|5075.92|0
1623162390000|2021-06-08 14:26:30|5078.49|5078.49|5079.76|5079.76|5079.76|5079.76|5078.49|5078.49|0
1623162400000|2021-06-08 14:26:40|5079.52|5079.52|5080.24|5080.24|5080.24|5080.24|5077.6|5077.6|0
1623162410000|2021-06-08 14:26:50|5080.48|5080.48|5080.87|5080.87|5080.87|5080.87|5080|5080|0
1623162420000|2021-06-08 14:27:00|5080.94|5080.94|5080.13|5080.13|5080.96|5080.96|5080.13|5080.13|0
1623162430000|2021-06-08 14:27:10|5080.42|5080.42|5079.27|5079.27|5080.42|5080.42|5079.27|5079.27|0
1623162440000|2021-06-08 14:27:20|5079.56|5079.56|5078.98|5078.98|5079.56|5079.56|5078.98|5078.98|0
1623162450000|2021-06-08 14:27:30|5079.27|5079.27|5080.82|5080.82|5080.82|5080.82|5079.27|5079.27|0
1623162460000|2021-06-08 14:27:40|5081.04|5081.04|5082.36|5082.36|5082.87|5082.87|5081.04|5081.04|0
1623162470000|2021-06-08 14:27:50|5082.15|5082.15|5082.36|5082.36|5082.36|5082.36|5082.15|5082.15|0
1623162480000|2021-06-08 14:28:00|5082.58|5082.58|5084.04|5084.04|5085.03|5085.03|5082.58|5082.58|0
1623162490000|2021-06-08 14:28:10|5084.32|5084.32|5086.2|5086.2|5086.2|5086.2|5084.04|5084.04|0
1623162500000|2021-06-08 14:28:20|5086.22|5086.22|5086.68|5086.68|5087.65|5087.65|5086.22|5086.22|0
1623162510000|2021-06-08 14:28:30|5086.1|5086.1|5085.62|5085.62|5086.1|5086.1|5084.94|5084.94|0
1623162520000|2021-06-08 14:28:40|5085.85|5085.85|5086.14|5086.14|5086.38|5086.38|5085.85|5085.85|0
1623162530000|2021-06-08 14:28:50|5085.85|5085.85|5087.34|5087.34|5087.34|5087.34|5085.85|5085.85|0
1623162540000|2021-06-08 14:29:00|5087.92|5087.92|5088.12|5088.12|5088.12|5088.12|5087.34|5087.34|0
1623162550000|2021-06-08 14:29:10|5088.36|5088.36|5087.93|5087.93|5088.36|5088.36|5087.93|5087.93|0
1623162560000|2021-06-08 14:29:20|5088.14|5088.14|5089.73|5089.73|5089.73|5089.73|5088.14|5088.14|0
1623162570000|2021-06-08 14:29:30|5089.95|5089.95|5091.1|5091.1|5091.1|5091.1|5089.95|5089.95|0
1623162580000|2021-06-08 14:29:40|5090.66|5090.66|5090.38|5090.38|5090.66|5090.66|5090.38|5090.38|0
1623162590000|2021-06-08 14:29:50|5090.16|5090.16|5090.45|5090.45|5090.45|5090.45|5090.16|5090.16|0
1623162600000|2021-06-08 14:30:00|5090.66|5090.66|5092.24|5092.24|5092.24|5092.24|5090.66|5090.66|0
1623162610000|2021-06-08 14:30:10|5091.96|5091.96|5090.98|5090.98|5092.03|5092.03|5090.98|5090.98|0
1623162620000|2021-06-08 14:30:20|5091.27|5091.27|5090.67|5090.67|5091.27|5091.27|5090.4|5090.4|0
1623162630000|2021-06-08 14:30:30|5089.33|5089.33|5088.46|5088.46|5089.33|5089.33|5088.46|5088.46|0
1623162640000|2021-06-08 14:30:40|5088.75|5088.75|5089.26|5089.26|5089.26|5089.26|5088.75|5088.75|0
1623162650000|2021-06-08 14:30:50|5089.47|5089.47|5087.89|5087.89|5089.47|5089.47|5087.44|5087.44|0
1623162660000|2021-06-08 14:31:00|5087.68|5087.68|5086.57|5086.57|5087.82|5087.82|5086.57|5086.57|0
1623162670000|2021-06-08 14:31:10|5085.78|5085.78|5087.17|5087.17|5087.17|5087.17|5084.63|5084.63|0
1623162680000|2021-06-08 14:31:20|5086.96|5086.96|5084.97|5084.97|5087.17|5087.17|5084.97|5084.97|0
1623162690000|2021-06-08 14:31:30|5084.68|5084.68|5085.21|5085.21|5085.4|5085.4|5084.46|5084.46|0
1623162700000|2021-06-08 14:31:40|5084.92|5084.92|5084.22|5084.22|5084.92|5084.92|5084.01|5084.01|0
1623162710000|2021-06-08 14:31:50|5083.74|5083.74|5086.86|5086.86|5087.58|5087.58|5083.46|5083.46|0
1623162720000|2021-06-08 14:32:00|5086.19|5086.19|5086.87|5086.87|5086.87|5086.87|5086.19|5086.19|0
1623162730000|2021-06-08 14:32:10|5086.89|5086.89|5085.34|5085.34|5086.9|5086.9|5085.05|5085.05|0
1623162740000|2021-06-08 14:32:20|5085.63|5085.63|5086.11|5086.11|5086.11|5086.11|5085.63|5085.63|0
1623162750000|2021-06-08 14:32:30|5085.87|5085.87|5085.36|5085.36|5085.87|5085.87|5085.34|5085.34|0
1623162760000|2021-06-08 14:32:40|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|5085.07|0
1623162770000|2021-06-08 14:32:50|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|5085.09|0
1623162780000|2021-06-08 14:33:00|5085.38|5085.38|5083.63|5083.63|5085.38|5085.38|5083.63|5083.63|0
1623162790000|2021-06-08 14:33:10|5083.91|5083.91|5085.83|5085.83|5085.83|5085.83|5083.63|5083.63|0
1623162800000|2021-06-08 14:33:20|5085.55|5085.55|5085.26|5085.26|5086.31|5086.31|5085.26|5085.26|0
1623162810000|2021-06-08 14:33:30|5084.83|5084.83|5085.12|5085.12|5085.33|5085.33|5084.83|5084.83|0
1623162820000|2021-06-08 14:33:40|5085.4|5085.4|5085.86|5085.86|5085.86|5085.86|5085.4|5085.4|0
1623162830000|2021-06-08 14:33:50|5086.58|5086.58|5087.37|5087.37|5087.51|5087.51|5086.58|5086.58|0
1623162840000|2021-06-08 14:34:00|5087.59|5087.59|5089.23|5089.23|5089.23|5089.23|5087.35|5087.35|0
1623162850000|2021-06-08 14:34:10|5088.99|5088.99|5091.24|5091.24|5091.24|5091.24|5088.54|5088.54|0
1623162860000|2021-06-08 14:34:20|5090.09|5090.09|5091.66|5091.66|5091.66|5091.66|5090.09|5090.09|0
1623162870000|2021-06-08 14:34:30|5092.52|5092.52|5093.54|5093.54|5093.54|5093.54|5092.52|5092.52|0
1623162880000|2021-06-08 14:34:40|5093.78|5093.78|5094.06|5094.06|5094.06|5094.06|5093.49|5093.49|0
1623162900000|2021-06-08 14:35:00|5094.35|5094.35|5094.89|5094.89|5095.16|5095.16|5094.35|5094.35|0
1623162910000|2021-06-08 14:35:10|5094.32|5094.32|5093.85|5093.85|5094.32|5094.32|5093.76|5093.76|0
1623162920000|2021-06-08 14:35:20|5094.07|5094.07|5094.28|5094.28|5094.28|5094.28|5093.99|5093.99|0
1623162930000|2021-06-08 14:35:30|5093.99|5093.99|5096.77|5096.77|5096.79|5096.79|5093.99|5093.99|0
1623162940000|2021-06-08 14:35:40|5096.56|5096.56|5095.98|5095.98|5096.56|5096.56|5095.98|5095.98|0
1623162950000|2021-06-08 14:35:50|5096.27|5096.27|5096.32|5096.32|5096.76|5096.76|5096.27|5096.27|0
1623162960000|2021-06-08 14:36:00|5096.54|5096.54|5096.32|5096.32|5096.76|5096.76|5096.25|5096.25|0
1623162970000|2021-06-08 14:36:10|5096.31|5096.31|5096.02|5096.02|5096.31|5096.31|5096.02|5096.02|0
1623162980000|2021-06-08 14:36:20|5095.73|5095.73|5094.4|5094.4|5095.73|5095.73|5094.4|5094.4|0
1623162990000|2021-06-08 14:36:30|5094.36|5094.36|5094.13|5094.13|5094.36|5094.36|5094.13|5094.13|0
1623163000000|2021-06-08 14:36:40|5093.84|5093.84|5093.37|5093.37|5094.09|5094.09|5093.37|5093.37|0
1623163010000|2021-06-08 14:36:50|5093.08|5093.08|5092.61|5092.61|5093.08|5093.08|5092.61|5092.61|0
1623163020000|2021-06-08 14:37:00|5092.85|5092.85|5094.67|5094.67|5094.67|5094.67|5092.85|5092.85|0
1623163030000|2021-06-08 14:37:10|5094.43|5094.43|5094.05|5094.05|5094.43|5094.43|5093.25|5093.25|0
1623163040000|2021-06-08 14:37:20|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|0
1623163050000|2021-06-08 14:37:30|5093.77|5093.77|5093.98|5093.98|5094.02|5094.02|5093.73|5093.73|0
1623163060000|2021-06-08 14:37:40|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|5094.46|0
1623163070000|2021-06-08 14:37:50|5094.75|5094.75|5095.42|5095.42|5095.42|5095.42|5094.75|5094.75|0
1623163080000|2021-06-08 14:38:00|5095.71|5095.71|5096.09|5096.09|5096.09|5096.09|5095.71|5095.71|0
1623163090000|2021-06-08 14:38:10|5096.38|5096.38|5097.67|5097.67|5098.23|5098.23|5096.38|5096.38|0
1623163100000|2021-06-08 14:38:20|5098.25|5098.25|5100.93|5100.93|5100.93|5100.93|5098.25|5098.25|0
1623163110000|2021-06-08 14:38:30|5100.94|5100.94|5101.63|5101.63|5101.63|5101.63|5100.68|5100.68|0
1623163120000|2021-06-08 14:38:40|5101.05|5101.05|5100.84|5100.84|5101.05|5101.05|5100.52|5100.52|0
1623163130000|2021-06-08 14:38:50|5100.26|5100.26|5099.4|5099.4|5100.26|5100.26|5098.92|5098.92|0
1623163140000|2021-06-08 14:39:00|5099.64|5099.64|5100.17|5100.17|5100.46|5100.46|5099.64|5099.64|0
1623163150000|2021-06-08 14:39:10|5099.59|5099.59|5099.63|5099.63|5099.63|5099.63|5099.59|5099.59|0
1623163160000|2021-06-08 14:39:20|5099.39|5099.39|5099.63|5099.63|5099.63|5099.63|5099.39|5099.39|0
1623163170000|2021-06-08 14:39:30|5099.39|5099.39|5098.67|5098.67|5099.39|5099.39|5098.67|5098.67|0
1623163180000|2021-06-08 14:39:40|5098.09|5098.09|5097.59|5097.59|5098.09|5098.09|5097.59|5097.59|0
1623163190000|2021-06-08 14:39:50|5096.82|5096.82|5097.4|5097.4|5097.4|5097.4|5096.82|5096.82|0
1623163200000|2021-06-08 14:40:00|5098.96|5098.96|5099.77|5099.77|5100.04|5100.04|5098.96|5098.96|0
1623163210000|2021-06-08 14:40:10|5100.25|5100.25|5101.37|5101.37|5101.83|5101.83|5100.25|5100.25|0
1623163220000|2021-06-08 14:40:20|5101.08|5101.08|5101.49|5101.49|5101.49|5101.49|5100.87|5100.87|0
1623163230000|2021-06-08 14:40:30|5101.71|5101.71|5102.7|5102.7|5102.7|5102.7|5101.47|5101.47|0
1623163240000|2021-06-08 14:40:40|5102.94|5102.94|5102.34|5102.34|5102.94|5102.94|5102.05|5102.05|0
1623163250000|2021-06-08 14:40:50|5102.55|5102.55|5100.86|5100.86|5103.03|5103.03|5100.86|5100.86|0
1623163260000|2021-06-08 14:41:00|5100.43|5100.43|5100.21|5100.21|5100.43|5100.43|5099.56|5099.56|0
1623163280000|2021-06-08 14:41:20|5099.97|5099.97|5099.31|5099.31|5099.97|5099.97|5099.31|5099.31|0
1623163290000|2021-06-08 14:41:30|5099.07|5099.07|5097.77|5097.77|5099.07|5099.07|5097.75|5097.75|0
1623163300000|2021-06-08 14:41:40|5097.75|5097.75|5096.93|5096.93|5098.49|5098.49|5096.93|5096.93|0
1623163310000|2021-06-08 14:41:50|5096.72|5096.72|5096.72|5096.72|5097.01|5097.01|5096.72|5096.72|0
1623163320000|2021-06-08 14:42:00|5096.68|5096.68|5097.18|5097.18|5097.18|5097.18|5096.68|5096.68|0
1623163330000|2021-06-08 14:42:10|5097.47|5097.47|5097.47|5097.47|5097.47|5097.47|5097.47|5097.47|0
1623163340000|2021-06-08 14:42:20|5097.18|5097.18|5097.47|5097.47|5097.47|5097.47|5097.18|5097.18|0
1623163350000|2021-06-08 14:42:30|5097.76|5097.76|5098.24|5098.24|5098.24|5098.24|5097.76|5097.76|0
1623163360000|2021-06-08 14:42:40|5098.67|5098.67|5099.41|5099.41|5099.41|5099.41|5098.67|5098.67|0
1623163370000|2021-06-08 14:42:50|5099.43|5099.43|5098.66|5098.66|5099.43|5099.43|5098.42|5098.42|0
1623163380000|2021-06-08 14:43:00|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|5098.87|0
1623163390000|2021-06-08 14:43:10|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|5099.16|0
1623163400000|2021-06-08 14:43:20|5099.38|5099.38|5099.65|5099.65|5100.63|5100.63|5099.38|5099.38|0
1623163410000|2021-06-08 14:43:30|5098.97|5098.97|5098.45|5098.45|5098.97|5098.97|5098.45|5098.45|0
1623163420000|2021-06-08 14:43:40|5098.16|5098.16|5098.45|5098.45|5098.45|5098.45|5098.16|5098.16|0
1623163430000|2021-06-08 14:43:50|5098.23|5098.23|5097.94|5097.94|5098.23|5098.23|5097.94|5097.94|0
1623163440000|2021-06-08 14:44:00|5097.7|5097.7|5096.55|5096.55|5097.7|5097.7|5096.55|5096.55|0
1623163450000|2021-06-08 14:44:10|5096.84|5096.84|5099.07|5099.07|5099.07|5099.07|5096.84|5096.84|0
1623163460000|2021-06-08 14:44:20|5099.28|5099.28|5100.36|5100.36|5100.36|5100.36|5098.92|5098.92|0
1623163470000|2021-06-08 14:44:30|5100.38|5100.38|5099.18|5099.18|5100.38|5100.38|5099.18|5099.18|0
1623163480000|2021-06-08 14:44:40|5099.47|5099.47|5100.19|5100.19|5100.19|5100.19|5099.47|5099.47|0
1623163490000|2021-06-08 14:44:50|5099.75|5099.75|5099.75|5099.75|5099.75|5099.75|5099.51|5099.51|0
1623163500000|2021-06-08 14:45:00|5100.04|5100.04|5103.91|5103.91|5103.91|5103.91|5100.04|5100.04|0
1623163510000|2021-06-08 14:45:10|5103.95|5103.95|5104.41|5104.41|5104.7|5104.7|5103.95|5103.95|0
1623163520000|2021-06-08 14:45:20|5104.7|5104.7|5103.55|5103.55|5104.7|5104.7|5103.52|5103.52|0
1623163530000|2021-06-08 14:45:30|5104.13|5104.13|5104.82|5104.82|5104.82|5104.82|5104.13|5104.13|0
1623163540000|2021-06-08 14:45:40|5105.06|5105.06|5104.77|5104.77|5105.56|5105.56|5104.77|5104.77|0
1623163550000|2021-06-08 14:45:50|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|0
1623163560000|2021-06-08 14:46:00|5104.34|5104.34|5104.55|5104.55|5104.55|5104.55|5104.34|5104.34|0
1623163570000|2021-06-08 14:46:10|5104.31|5104.31|5103.86|5103.86|5104.31|5104.31|5103.86|5103.86|0
1623163580000|2021-06-08 14:46:20|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|5103.57|0
1623163590000|2021-06-08 14:46:30|5103.86|5103.86|5103.62|5103.62|5104.15|5104.15|5103.62|5103.62|0
1623163600000|2021-06-08 14:46:40|5103.91|5103.91|5103.69|5103.69|5103.91|5103.91|5103.69|5103.69|0
1623163610000|2021-06-08 14:46:50|5102.9|5102.9|5102.15|5102.15|5102.9|5102.9|5102.15|5102.15|0
1623163620000|2021-06-08 14:47:00|5102.39|5102.39|5102.61|5102.61|5102.61|5102.61|5102.39|5102.39|0
1623163630000|2021-06-08 14:47:10|5102.39|5102.39|5101.77|5101.77|5102.39|5102.39|5100.81|5100.81|0
1623163640000|2021-06-08 14:47:20|5101.74|5101.74|5101.53|5101.53|5101.74|5101.74|5101.53|5101.53|0
1623163650000|2021-06-08 14:47:30|5101.43|5101.43|5101.35|5101.35|5101.93|5101.93|5101.35|5101.35|0
1623163660000|2021-06-08 14:47:40|5101.57|5101.57|5102.04|5102.04|5102.04|5102.04|5101.57|5101.57|0
1623163670000|2021-06-08 14:47:50|5102.33|5102.33|5101.9|5101.9|5102.33|5102.33|5101.9|5101.9|0
1623163680000|2021-06-08 14:48:00|5101.66|5101.66|5100.7|5100.7|5101.66|5101.66|5100.66|5100.66|0
1623163690000|2021-06-08 14:48:10|5100.66|5100.66|5100.45|5100.45|5100.66|5100.66|5100.45|5100.45|0
1623163700000|2021-06-08 14:48:20|5100.16|5100.16|5100.1|5100.1|5100.38|5100.38|5100.09|5100.09|0
1623163710000|2021-06-08 14:48:30|5099.62|5099.62|5099.19|5099.19|5099.62|5099.62|5099.19|5099.19|0
1623163720000|2021-06-08 14:48:40|5099.22|5099.22|5098.94|5098.94|5099.22|5099.22|5098.94|5098.94|0
1623163730000|2021-06-08 14:48:50|5098.72|5098.72|5098.48|5098.48|5098.72|5098.72|5098.48|5098.48|0
1623163740000|2021-06-08 14:49:00|5098.7|5098.7|5099.86|5099.86|5100.15|5100.15|5098.7|5098.7|0
1623163750000|2021-06-08 14:49:10|5101.3|5101.3|5102.91|5102.91|5102.91|5102.91|5101.3|5101.3|0
1623163760000|2021-06-08 14:49:20|5102.67|5102.67|5102.67|5102.67|5102.67|5102.67|5102.67|5102.67|0
1623163770000|2021-06-08 14:49:30|5102.96|5102.96|5102.74|5102.74|5102.96|5102.96|5102.74|5102.74|0
1623163780000|2021-06-08 14:49:40|5102.29|5102.29|5101.78|5101.78|5102.29|5102.29|5101.78|5101.78|0
1623163790000|2021-06-08 14:49:50|5101.49|5101.49|5101.49|5101.49|5101.49|5101.49|5101.49|5101.49|0
1623163800000|2021-06-08 14:50:00|5101.21|5101.21|5102.24|5102.24|5102.53|5102.53|5101.21|5101.21|0
1623163810000|2021-06-08 14:50:10|5102.67|5102.67|5102.91|5102.91|5102.91|5102.91|5102.67|5102.67|0
1623163820000|2021-06-08 14:50:20|5102.67|5102.67|5102.17|5102.17|5102.67|5102.67|5102.17|5102.17|0
1623163830000|2021-06-08 14:50:30|5101.95|5101.95|5100.61|5100.61|5101.95|5101.95|5100.61|5100.61|0
1623163840000|2021-06-08 14:50:40|5100.89|5100.89|5100.89|5100.89|5100.89|5100.89|5100.89|5100.89|0
1623163850000|2021-06-08 14:50:50|5100.46|5100.46|5101.49|5101.49|5101.49|5101.49|5100.46|5100.46|0
1623163860000|2021-06-08 14:51:00|5101.78|5101.78|5101.8|5101.8|5101.8|5101.8|5101.78|5101.78|0
1623163870000|2021-06-08 14:51:10|5101.51|5101.51|5101|5101|5101.51|5101.51|5101|5101|0
1623163880000|2021-06-08 14:51:20|5101.22|5101.22|5101.22|5101.22|5101.22|5101.22|5101|5101|0
1623163900000|2021-06-08 14:51:40|5100.98|5100.98|5100.98|5100.98|5100.98|5100.98|5100.98|5100.98|0
1623163910000|2021-06-08 14:51:50|5101.2|5101.2|5100.62|5100.62|5101.2|5101.2|5100.62|5100.62|0
1623163920000|2021-06-08 14:52:00|5101.15|5101.15|5103.31|5103.31|5103.31|5103.31|5101.1|5101.1|0
1623163930000|2021-06-08 14:52:10|5103.6|5103.6|5103.89|5103.89|5103.89|5103.89|5103.6|5103.6|0
1623163940000|2021-06-08 14:52:20|5104.18|5104.18|5104.46|5104.46|5104.46|5104.46|5104.18|5104.18|0
1623163950000|2021-06-08 14:52:30|5105.18|5105.18|5104.36|5104.36|5106.14|5106.14|5104.36|5104.36|0
1623163960000|2021-06-08 14:52:40|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|5104.12|0
1623163980000|2021-06-08 14:53:00|5103.67|5103.67|5102.59|5102.59|5103.67|5103.67|5102.59|5102.59|0
1623163990000|2021-06-08 14:53:10|5102.3|5102.3|5101.83|5101.83|5102.3|5102.3|5101.83|5101.83|0
1623164000000|2021-06-08 14:53:20|5101.88|5101.88|5101.66|5101.66|5101.9|5101.9|5101.66|5101.66|0
1623164010000|2021-06-08 14:53:30|5101.37|5101.37|5100.79|5100.79|5101.37|5101.37|5100.79|5100.79|0
1623164020000|2021-06-08 14:53:40|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|5099.45|0
1623164030000|2021-06-08 14:53:50|5099.41|5099.41|5098.66|5098.66|5099.41|5099.41|5098.08|5098.08|0
1623164040000|2021-06-08 14:54:00|5098.95|5098.95|5097.53|5097.53|5098.95|5098.95|5097.53|5097.53|0
1623164050000|2021-06-08 14:54:10|5097.47|5097.47|5097.47|5097.47|5097.47|5097.47|5097.47|5097.47|0
1623164070000|2021-06-08 14:54:30|5097.44|5097.44|5097.2|5097.2|5097.44|5097.44|5097.2|5097.2|0
1623164090000|2021-06-08 14:54:50|5097.49|5097.49|5098.93|5098.93|5098.93|5098.93|5097.49|5097.49|0
1623164100000|2021-06-08 14:55:00|5099.36|5099.36|5100.91|5100.91|5100.91|5100.91|5099.36|5099.36|0
1623164110000|2021-06-08 14:55:10|5101.19|5101.19|5101.94|5101.94|5101.94|5101.94|5101.19|5101.19|0
1623164120000|2021-06-08 14:55:20|5101.41|5101.41|5101.17|5101.17|5101.41|5101.41|5101.17|5101.17|0
1623164130000|2021-06-08 14:55:30|5101.41|5101.41|5102.28|5102.28|5102.28|5102.28|5101.41|5101.41|0
1623164140000|2021-06-08 14:55:40|5101.99|5101.99|5101.53|5101.53|5101.99|5101.99|5101.32|5101.32|0
1623164150000|2021-06-08 14:55:50|5101.29|5101.29|5100.86|5100.86|5101.29|5101.29|5100.86|5100.86|0
1623164160000|2021-06-08 14:56:00|5100.82|5100.82|5101.78|5101.78|5101.78|5101.78|5100.82|5100.82|0
1623164170000|2021-06-08 14:56:10|5101.35|5101.35|5100.82|5100.82|5101.35|5101.35|5100.82|5100.82|0
1623164180000|2021-06-08 14:56:20|5100.81|5100.81|5099.4|5099.4|5100.81|5100.81|5099.4|5099.4|0
1623164190000|2021-06-08 14:56:30|5099.11|5099.11|5100.12|5100.12|5100.12|5100.12|5098.89|5098.89|0
1623164200000|2021-06-08 14:56:40|5100.55|5100.55|5101.32|5101.32|5101.32|5101.32|5100.55|5100.55|0
1623164210000|2021-06-08 14:56:50|5101.08|5101.08|5100.79|5100.79|5101.08|5101.08|5100.79|5100.79|0
1623164220000|2021-06-08 14:57:00|5100.14|5100.14|5100.47|5100.47|5100.47|5100.47|5100.14|5100.14|0
1623164230000|2021-06-08 14:57:10|5102.06|5102.06|5101.48|5101.48|5102.06|5102.06|5101.48|5101.48|0
1623164250000|2021-06-08 14:57:30|5101.77|5101.77|5103.4|5103.4|5103.4|5103.4|5101.77|5101.77|0
1623164260000|2021-06-08 14:57:40|5103.12|5103.12|5103.04|5103.04|5103.33|5103.33|5103.04|5103.04|0
1623164270000|2021-06-08 14:57:50|5102.75|5102.75|5102.03|5102.03|5102.75|5102.75|5102.03|5102.03|0
1623164280000|2021-06-08 14:58:00|5102.32|5102.32|5101.57|5101.57|5102.32|5102.32|5101.57|5101.57|0
1623164290000|2021-06-08 14:58:10|5101.28|5101.28|5102.03|5102.03|5102.1|5102.1|5101.28|5101.28|0
1623164300000|2021-06-08 14:58:20|5101.81|5101.81|5102.32|5102.32|5102.32|5102.32|5101.81|5101.81|0
1623164310000|2021-06-08 14:58:30|5102.56|5102.56|5102.61|5102.61|5102.61|5102.61|5102.32|5102.32|0
1623164320000|2021-06-08 14:58:40|5103.71|5103.71|5105.34|5105.34|5105.34|5105.34|5103.71|5103.71|0
1623164330000|2021-06-08 14:58:50|5105.63|5105.63|5105.58|5105.58|5105.87|5105.87|5105.29|5105.29|0
1623164340000|2021-06-08 14:59:00|5105.29|5105.29|5105.84|5105.84|5106.11|5106.11|5105.29|5105.29|0
1623164350000|2021-06-08 14:59:10|5105.86|5105.86|5107.31|5107.31|5107.31|5107.31|5105.86|5105.86|0
1623164360000|2021-06-08 14:59:20|5107.07|5107.07|5106.49|5106.49|5107.07|5107.07|5106.49|5106.49|0
1623164370000|2021-06-08 14:59:30|5105.24|5105.24|5103.54|5103.54|5105.24|5105.24|5103.54|5103.54|0
1623164380000|2021-06-08 14:59:40|5103.83|5103.83|5103.83|5103.83|5103.83|5103.83|5103.83|5103.83|0
1623164390000|2021-06-08 14:59:50|5103.86|5103.86|5103.91|5103.91|5104.44|5104.44|5103.86|5103.86|0
1623164400000|2021-06-08 15:00:00|5104.2|5104.2|5103.81|5103.81|5104.2|5104.2|5103.62|5103.62|0
1623164410000|2021-06-08 15:00:10|5104.1|5104.1|5104.32|5104.32|5104.61|5104.61|5103.81|5103.81|0
1623164420000|2021-06-08 15:00:20|5103.65|5103.65|5102.86|5102.86|5103.65|5103.65|5102.08|5102.08|0
1623164430000|2021-06-08 15:00:30|5102.57|5102.57|5103.25|5103.25|5103.8|5103.8|5102.57|5102.57|0
1623164440000|2021-06-08 15:00:40|5103.53|5103.53|5102.23|5102.23|5103.53|5103.53|5102.23|5102.23|0
1623164450000|2021-06-08 15:00:50|5102.52|5102.52|5102.81|5102.81|5102.81|5102.81|5102.52|5102.52|0
1623164460000|2021-06-08 15:01:00|5102.52|5102.52|5102.23|5102.23|5102.52|5102.52|5102.23|5102.23|0
1623164470000|2021-06-08 15:01:10|5101.94|5101.94|5100.96|5100.96|5101.94|5101.94|5100.38|5100.38|0
1623164480000|2021-06-08 15:01:20|5100.67|5100.67|5100.53|5100.53|5100.67|5100.67|5099.66|5099.66|0
1623164490000|2021-06-08 15:01:30|5100.49|5100.49|5100.13|5100.13|5100.49|5100.49|5100.13|5100.13|0
1623164500000|2021-06-08 15:01:40|5100.42|5100.42|5100.63|5100.63|5100.63|5100.63|5100.13|5100.13|0
1623164510000|2021-06-08 15:01:50|5100.42|5100.42|5099.62|5099.62|5100.42|5100.42|5099.62|5099.62|0
1623164520000|2021-06-08 15:02:00|5099.91|5099.91|5099.91|5099.91|5099.91|5099.91|5099.91|5099.91|0
1623164530000|2021-06-08 15:02:10|5100.2|5100.2|5099.33|5099.33|5100.2|5100.2|5099.33|5099.33|0
1623164540000|2021-06-08 15:02:20|5099.12|5099.12|5099.33|5099.33|5099.62|5099.62|5099.12|5099.12|0
1623164550000|2021-06-08 15:02:30|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|5099.62|0
1623164560000|2021-06-08 15:02:40|5099.33|5099.33|5099.62|5099.62|5099.62|5099.62|5099.33|5099.33|0
1623164570000|2021-06-08 15:02:50|5099.86|5099.86|5099.6|5099.6|5100.29|5100.29|5099.31|5099.31|0
1623164580000|2021-06-08 15:03:00|5101.16|5101.16|5103.37|5103.37|5103.37|5103.37|5101.16|5101.16|0
1623164590000|2021-06-08 15:03:10|5103.08|5103.08|5104.45|5104.45|5104.45|5104.45|5103.08|5103.08|0
1623164600000|2021-06-08 15:03:20|5104.24|5104.24|5104.64|5104.64|5104.67|5104.67|5104.24|5104.24|0
1623164610000|2021-06-08 15:03:30|5104.93|5104.93|5105.27|5105.27|5105.41|5105.41|5104.64|5104.64|0
1623164620000|2021-06-08 15:03:40|5104.98|5104.98|5106.58|5106.58|5106.58|5106.58|5104.78|5104.78|0
1623164630000|2021-06-08 15:03:50|5106.29|5106.29|5106.58|5106.58|5106.58|5106.58|5105.54|5105.54|0
1623164650000|2021-06-08 15:04:10|5106.11|5106.11|5106.4|5106.4|5106.69|5106.69|5106.11|5106.11|0
1623164660000|2021-06-08 15:04:20|5106.69|5106.69|5105.78|5105.78|5106.69|5106.69|5105.78|5105.78|0
1623164670000|2021-06-08 15:04:30|5105.49|5105.49|5106.07|5106.07|5106.07|5106.07|5105.49|5105.49|0
1623164680000|2021-06-08 15:04:40|5105.78|5105.78|5106.07|5106.07|5106.07|5106.07|5105.49|5105.49|0
1623164690000|2021-06-08 15:04:50|5105.49|5105.49|5106.5|5106.5|5106.5|5106.5|5105.2|5105.2|0
1623164700000|2021-06-08 15:05:00|5106.21|5106.21|5108.52|5108.52|5108.52|5108.52|5106.21|5106.21|0
1623164710000|2021-06-08 15:05:10|5108.73|5108.73|5108.84|5108.84|5109.05|5109.05|5108.26|5108.26|0
1623164720000|2021-06-08 15:05:20|5108.6|5108.6|5108.09|5108.09|5108.6|5108.6|5108.02|5108.02|0
1623164730000|2021-06-08 15:05:30|5108.08|5108.08|5107.75|5107.75|5108.32|5108.32|5107.75|5107.75|0
1623164740000|2021-06-08 15:05:40|5108.32|5108.32|5108.64|5108.64|5108.64|5108.64|5108.32|5108.32|0
1623164750000|2021-06-08 15:05:50|5108.36|5108.36|5108.93|5108.93|5109.22|5109.22|5108.36|5108.36|0
1623164760000|2021-06-08 15:06:00|5109.17|5109.17|5109.86|5109.86|5109.86|5109.86|5108.81|5108.81|0
1623164770000|2021-06-08 15:06:10|5109.88|5109.88|5107.83|5107.83|5109.89|5109.89|5107.83|5107.83|0
1623164780000|2021-06-08 15:06:20|5107.81|5107.81|5106.8|5106.8|5107.81|5107.81|5106.8|5106.8|0
1623164790000|2021-06-08 15:06:30|5106.51|5106.51|5106.22|5106.22|5106.51|5106.51|5106.22|5106.22|0
1623164800000|2021-06-08 15:06:40|5105.93|5105.93|5105.45|5105.45|5105.93|5105.93|5105.45|5105.45|0
1623164810000|2021-06-08 15:06:50|5105.16|5105.16|5106.97|5106.97|5106.97|5106.97|5105.16|5105.16|0
1623164820000|2021-06-08 15:07:00|5107.26|5107.26|5107.21|5107.21|5108.08|5108.08|5106.97|5106.97|0
1623164830000|2021-06-08 15:07:10|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|5107.45|0
1623164840000|2021-06-08 15:07:20|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|5107.41|0
1623164850000|2021-06-08 15:07:30|5107.63|5107.63|5107.22|5107.22|5108.2|5108.2|5107.15|5107.15|0
1623164860000|2021-06-08 15:07:40|5107.51|5107.51|5107.22|5107.22|5107.51|5107.51|5107.22|5107.22|0
1623164870000|2021-06-08 15:07:50|5106.93|5106.93|5107.51|5107.51|5107.8|5107.8|5106.93|5106.93|0
1623164880000|2021-06-08 15:08:00|5107.22|5107.22|5107.22|5107.22|5107.51|5107.51|5106.93|5106.93|0
1623164890000|2021-06-08 15:08:10|5107.51|5107.51|5107.22|5107.22|5107.51|5107.51|5107.22|5107.22|0
1623164900000|2021-06-08 15:08:20|5106.93|5106.93|5106.84|5106.84|5107.53|5107.53|5106.24|5106.24|0
1623164910000|2021-06-08 15:08:30|5107.08|5107.08|5107.29|5107.29|5107.29|5107.29|5107.08|5107.08|0
1623164920000|2021-06-08 15:08:40|5107.58|5107.58|5107.58|5107.58|5107.58|5107.58|5107.29|5107.29|0
1623164930000|2021-06-08 15:08:50|5107.29|5107.29|5107.29|5107.29|5107.58|5107.58|5107.29|5107.29|0
1623164940000|2021-06-08 15:09:00|5107.58|5107.58|5108.3|5108.3|5108.45|5108.45|5107.58|5107.58|0
1623164950000|2021-06-08 15:09:10|5107.73|5107.73|5107.44|5107.44|5108.02|5108.02|5107.44|5107.44|0
1623164960000|2021-06-08 15:09:20|5106.79|5106.79|5106.6|5106.6|5107.37|5107.37|5106.02|5106.02|0
1623164970000|2021-06-08 15:09:30|5106.31|5106.31|5107.42|5107.42|5107.42|5107.42|5106.31|5106.31|0
1623164980000|2021-06-08 15:09:40|5107.71|5107.71|5106.63|5106.63|5107.71|5107.71|5106.63|5106.63|0
1623164990000|2021-06-08 15:09:50|5106.92|5106.92|5105.72|5105.72|5106.92|5106.92|5105.48|5105.48|0
1623165000000|2021-06-08 15:10:00|5105.48|5105.48|5105.56|5105.56|5106.06|5106.06|5105.48|5105.48|0
1623165010000|2021-06-08 15:10:10|5105.8|5105.8|5104|5104|5105.8|5105.8|5104|5104|0
1623165020000|2021-06-08 15:10:20|5103.71|5103.71|5104.12|5104.12|5104.41|5104.41|5103.57|5103.57|0
1623165030000|2021-06-08 15:10:30|5103.83|5103.83|5104.04|5104.04|5104.36|5104.36|5103.83|5103.83|0
1623165040000|2021-06-08 15:10:40|5104.62|5104.62|5103.8|5103.8|5104.62|5104.62|5103.8|5103.8|0
1623165050000|2021-06-08 15:10:50|5103.59|5103.59|5103.01|5103.01|5103.59|5103.59|5103.01|5103.01|0
1623165060000|2021-06-08 15:11:00|5102.05|5102.05|5102.63|5102.63|5102.63|5102.63|5101.76|5101.76|0
1623165070000|2021-06-08 15:11:10|5102.34|5102.34|5100.62|5100.62|5102.63|5102.63|5100.62|5100.62|0
1623165080000|2021-06-08 15:11:20|5100.33|5100.33|5099.93|5099.93|5100.62|5100.62|5099.35|5099.35|0
1623165090000|2021-06-08 15:11:30|5100.22|5100.22|5099.09|5099.09|5100.22|5100.22|5099.09|5099.09|0
1623165100000|2021-06-08 15:11:40|5100.46|5100.46|5100.41|5100.41|5100.46|5100.46|5099.84|5099.84|0
1623165110000|2021-06-08 15:11:50|5100.12|5100.12|5100.34|5100.34|5100.34|5100.34|5100.12|5100.12|0
1623165120000|2021-06-08 15:12:00|5099.76|5099.76|5098.77|5098.77|5099.76|5099.76|5098.77|5098.77|0
1623165130000|2021-06-08 15:12:10|5099.06|5099.06|5099.27|5099.27|5099.73|5099.73|5099.06|5099.06|0
1623165140000|2021-06-08 15:12:20|5099.04|5099.04|5099.27|5099.27|5099.27|5099.27|5099.04|5099.04|0
1623165150000|2021-06-08 15:12:30|5098.99|5098.99|5099.44|5099.44|5099.44|5099.44|5098.99|5098.99|0
1623165160000|2021-06-08 15:12:40|5099.15|5099.15|5098.26|5098.26|5099.15|5099.15|5098.26|5098.26|0
1623165170000|2021-06-08 15:12:50|5097.98|5097.98|5097.5|5097.5|5097.98|5097.98|5097.5|5097.5|0
1623165180000|2021-06-08 15:13:00|5097.21|5097.21|5097.21|5097.21|5097.5|5097.5|5097.21|5097.21|0
1623165190000|2021-06-08 15:13:10|5097.5|5097.5|5097.5|5097.5|5097.5|5097.5|5097.21|5097.21|0
1623165200000|2021-06-08 15:13:20|5096.99|5096.99|5096.99|5096.99|5096.99|5096.99|5096.99|5096.99|0
1623165210000|2021-06-08 15:13:30|5096.75|5096.75|5097.63|5097.63|5097.63|5097.63|5096.47|5096.47|0
1623165220000|2021-06-08 15:13:40|5098.2|5098.2|5097.92|5097.92|5098.88|5098.88|5097.92|5097.92|0
1623165230000|2021-06-08 15:13:50|5097.48|5097.48|5097.48|5097.48|5097.48|5097.48|5097.48|5097.48|0
1623165240000|2021-06-08 15:14:00|5097.24|5097.24|5096.73|5096.73|5097.24|5097.24|5096.44|5096.44|0
1623165250000|2021-06-08 15:14:10|5096.52|5096.52|5095.72|5095.72|5096.52|5096.52|5095.43|5095.43|0
1623165260000|2021-06-08 15:14:20|5095.69|5095.69|5094.14|5094.14|5095.69|5095.69|5093.89|5093.89|0
1623165270000|2021-06-08 15:14:30|5094.43|5094.43|5093.68|5093.68|5094.43|5094.43|5093.68|5093.68|0
1623165280000|2021-06-08 15:14:40|5092.94|5092.94|5092.82|5092.82|5093.97|5093.97|5092.82|5092.82|0
1623165290000|2021-06-08 15:14:50|5093.16|5093.16|5091.07|5091.07|5093.44|5093.44|5091.07|5091.07|0
1623165300000|2021-06-08 15:15:00|5091.89|5091.89|5094.03|5094.03|5094.03|5094.03|5091.89|5091.89|0
1623165310000|2021-06-08 15:15:10|5094.05|5094.05|5092.77|5092.77|5094.05|5094.05|5092.77|5092.77|0
1623165320000|2021-06-08 15:15:20|5092.79|5092.79|5091.47|5091.47|5092.79|5092.79|5091.47|5091.47|0
1623165330000|2021-06-08 15:15:30|5091.95|5091.95|5092.57|5092.57|5092.81|5092.81|5091.95|5091.95|0
1623165340000|2021-06-08 15:15:40|5092.33|5092.33|5092.44|5092.44|5092.44|5092.44|5091.76|5091.76|0
1623165350000|2021-06-08 15:15:50|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|5093.31|0
1623165360000|2021-06-08 15:16:00|5093.07|5093.07|5092.54|5092.54|5093.07|5093.07|5092.33|5092.33|0
1623165370000|2021-06-08 15:16:10|5092.21|5092.21|5092.46|5092.46|5092.46|5092.46|5091.88|5091.88|0
1623165380000|2021-06-08 15:16:20|5092.7|5092.7|5092.92|5092.92|5092.92|5092.92|5092.7|5092.7|0
1623165390000|2021-06-08 15:16:30|5092.34|5092.34|5093.45|5093.45|5093.45|5093.45|5092.34|5092.34|0
1623165400000|2021-06-08 15:16:40|5093.66|5093.66|5093.61|5093.61|5093.66|5093.66|5093.37|5093.37|0
1623165420000|2021-06-08 15:17:00|5093.9|5093.9|5095.04|5095.04|5095.08|5095.08|5093.9|5093.9|0
1623165430000|2021-06-08 15:17:10|5095.05|5095.05|5095.18|5095.18|5096.14|5096.14|5095.05|5095.05|0
1623165440000|2021-06-08 15:17:20|5094.9|5094.9|5094.36|5094.36|5094.9|5094.9|5094.36|5094.36|0
1623165450000|2021-06-08 15:17:30|5094.65|5094.65|5094.34|5094.34|5094.65|5094.65|5094.06|5094.06|0
1623165460000|2021-06-08 15:17:40|5094.33|5094.33|5094.16|5094.16|5094.33|5094.33|5092.84|5092.84|0
1623165470000|2021-06-08 15:17:50|5094.4|5094.4|5094.11|5094.11|5094.69|5094.69|5093.82|5093.82|0
1623165480000|2021-06-08 15:18:00|5093.82|5093.82|5094.16|5094.16|5094.16|5094.16|5093.58|5093.58|0
1623165490000|2021-06-08 15:18:10|5094.4|5094.4|5094.28|5094.28|5094.4|5094.4|5093.82|5093.82|0
1623165500000|2021-06-08 15:18:20|5094.52|5094.52|5094.29|5094.29|5094.53|5094.53|5094.29|5094.29|0
1623165510000|2021-06-08 15:18:30|5094.77|5094.77|5095.2|5095.2|5095.2|5095.2|5094.77|5094.77|0
1623165520000|2021-06-08 15:18:40|5094.99|5094.99|5094.53|5094.53|5094.99|5094.99|5094.53|5094.53|0
1623165530000|2021-06-08 15:18:50|5093.66|5093.66|5092.97|5092.97|5093.66|5093.66|5092.75|5092.75|0
1623165540000|2021-06-08 15:19:00|5092.99|5092.99|5094.02|5094.02|5094.02|5094.02|5092.99|5092.99|0
1623165560000|2021-06-08 15:19:20|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|5093.98|0
1623165570000|2021-06-08 15:19:30|5093.69|5093.69|5092.46|5092.46|5093.69|5093.69|5092.46|5092.46|0
1623165580000|2021-06-08 15:19:40|5092.17|5092.17|5092.12|5092.12|5092.7|5092.7|5092.12|5092.12|0
1623165590000|2021-06-08 15:19:50|5091.88|5091.88|5092.43|5092.43|5092.43|5092.43|5091.85|5091.85|0
1623165600000|2021-06-08 15:20:00|5092.14|5092.14|5092.67|5092.67|5092.74|5092.74|5091.42|5091.42|0
1623165610000|2021-06-08 15:20:10|5092.88|5092.88|5094.54|5094.54|5094.54|5094.54|5092.88|5092.88|0
1623165620000|2021-06-08 15:20:20|5094.25|5094.25|5095.77|5095.77|5095.84|5095.84|5094.25|5094.25|0
1623165630000|2021-06-08 15:20:30|5096.01|5096.01|5095.05|5095.05|5096.01|5096.01|5094.76|5094.76|0
1623165640000|2021-06-08 15:20:40|5094.76|5094.76|5095.5|5095.5|5095.5|5095.5|5094.47|5094.47|0
1623165650000|2021-06-08 15:20:50|5095.79|5095.79|5094.71|5094.71|5095.79|5095.79|5094.71|5094.71|0
1623165660000|2021-06-08 15:21:00|5095|5095|5093.67|5093.67|5095|5095|5093.67|5093.67|0
1623165670000|2021-06-08 15:21:10|5093.66|5093.66|5093.88|5093.88|5093.88|5093.88|5093.66|5093.66|0
1623165680000|2021-06-08 15:21:20|5093.66|5093.66|5093.3|5093.3|5093.66|5093.66|5093.08|5093.08|0
1623165690000|2021-06-08 15:21:30|5093.08|5093.08|5094.28|5094.28|5094.28|5094.28|5093.08|5093.08|0
1623165700000|2021-06-08 15:21:40|5094.04|5094.04|5092.12|5092.12|5094.04|5094.04|5091.83|5091.83|0
1623165710000|2021-06-08 15:21:50|5091.88|5091.88|5092.79|5092.79|5093.37|5093.37|5091.88|5091.88|0
1623165720000|2021-06-08 15:22:00|5092.12|5092.12|5092.71|5092.71|5092.71|5092.71|5091.59|5091.59|0
1623165730000|2021-06-08 15:22:10|5092.43|5092.43|5092.86|5092.86|5093.6|5093.6|5092.43|5092.43|0
1623165740000|2021-06-08 15:22:20|5092.43|5092.43|5091.16|5091.16|5092.43|5092.43|5091.16|5091.16|0
1623165750000|2021-06-08 15:22:30|5091.4|5091.4|5091.9|5091.9|5091.9|5091.9|5091.4|5091.4|0
1623165760000|2021-06-08 15:22:40|5091.67|5091.67|5093.01|5093.01|5093.01|5093.01|5091.67|5091.67|0
1623165770000|2021-06-08 15:22:50|5092.79|5092.79|5092.52|5092.52|5092.81|5092.81|5092.52|5092.52|0
1623165780000|2021-06-08 15:23:00|5092.74|5092.74|5091.25|5091.25|5092.74|5092.74|5091.25|5091.25|0
1623165790000|2021-06-08 15:23:10|5091.75|5091.75|5090.73|5090.73|5091.75|5091.75|5090.73|5090.73|0
1623165800000|2021-06-08 15:23:20|5090.51|5090.51|5089.68|5089.68|5090.51|5090.51|5089.68|5089.68|0
1623165810000|2021-06-08 15:23:30|5089.66|5089.66|5088.66|5088.66|5089.66|5089.66|5088.66|5088.66|0
1623165820000|2021-06-08 15:23:40|5088.44|5088.44|5088.78|5088.78|5089.31|5089.31|5088.44|5088.44|0
1623165830000|2021-06-08 15:23:50|5089.31|5089.31|5087.91|5087.91|5089.31|5089.31|5087.91|5087.91|0
1623165840000|2021-06-08 15:24:00|5087.7|5087.7|5087.39|5087.39|5087.7|5087.7|5087.17|5087.17|0
1623165850000|2021-06-08 15:24:10|5087.1|5087.1|5087.93|5087.93|5087.93|5087.93|5087.1|5087.1|0
1623165860000|2021-06-08 15:24:20|5088.15|5088.15|5088.11|5088.11|5088.15|5088.15|5088.11|5088.11|0
1623165870000|2021-06-08 15:24:30|5088.12|5088.12|5090.55|5090.55|5090.84|5090.84|5088.12|5088.12|0
1623165880000|2021-06-08 15:24:40|5091.03|5091.03|5089.61|5089.61|5091.03|5091.03|5089.61|5089.61|0
1623165900000|2021-06-08 15:25:00|5088.17|5088.17|5088.78|5088.78|5089.35|5089.35|5088.17|5088.17|0
1623165910000|2021-06-08 15:25:10|5088.49|5088.49|5089.1|5089.1|5089.1|5089.1|5087.1|5087.1|0
1623165920000|2021-06-08 15:25:20|5089.39|5089.39|5090.55|5090.55|5090.55|5090.55|5089.39|5089.39|0
1623165930000|2021-06-08 15:25:30|5090.84|5090.84|5091.44|5091.44|5091.44|5091.44|5090.84|5090.84|0
1623165940000|2021-06-08 15:25:40|5091.15|5091.15|5090.57|5090.57|5091.15|5091.15|5090.57|5090.57|0
1623165950000|2021-06-08 15:25:50|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|0
1623165960000|2021-06-08 15:26:00|5090.52|5090.52|5091.71|5091.71|5091.71|5091.71|5089.61|5089.61|0
1623165970000|2021-06-08 15:26:10|5091.72|5091.72|5090.91|5090.91|5091.72|5091.72|5090.91|5090.91|0
1623165980000|2021-06-08 15:26:20|5091.19|5091.19|5092.18|5092.18|5092.25|5092.25|5091.19|5091.19|0
1623165990000|2021-06-08 15:26:30|5092.16|5092.16|5093.73|5093.73|5094.2|5094.2|5092.16|5092.16|0
1623166000000|2021-06-08 15:26:40|5093.71|5093.71|5092.92|5092.92|5093.71|5093.71|5092.92|5092.92|0
1623166010000|2021-06-08 15:26:50|5093.13|5093.13|5093.37|5093.37|5093.37|5093.37|5093.13|5093.13|0
1623166020000|2021-06-08 15:27:00|5093.08|5093.08|5093.3|5093.3|5093.3|5093.3|5091.98|5091.98|0
1623166030000|2021-06-08 15:27:10|5093.59|5093.59|5092.56|5092.56|5093.59|5093.59|5092.56|5092.56|0
1623166040000|2021-06-08 15:27:20|5092.85|5092.85|5093.17|5093.17|5093.17|5093.17|5092.85|5092.85|0
1623166050000|2021-06-08 15:27:30|5092.93|5092.93|5094.13|5094.13|5094.13|5094.13|5092.93|5092.93|0
1623166060000|2021-06-08 15:27:40|5094.16|5094.16|5094.08|5094.08|5094.16|5094.16|5094.08|5094.08|0
1623166070000|2021-06-08 15:27:50|5093.79|5093.79|5094.03|5094.03|5094.03|5094.03|5093.79|5093.79|0
1623166080000|2021-06-08 15:28:00|5093.81|5093.81|5093.88|5093.88|5093.88|5093.88|5093|5093|0
1623166090000|2021-06-08 15:28:10|5093.67|5093.67|5095.33|5095.33|5095.33|5095.33|5093.67|5093.67|0
1623166100000|2021-06-08 15:28:20|5095.1|5095.1|5096.06|5096.06|5096.06|5096.06|5095.1|5095.1|0
1623166110000|2021-06-08 15:28:30|5096.63|5096.63|5097.78|5097.78|5097.78|5097.78|5096.34|5096.34|0
1623166120000|2021-06-08 15:28:40|5097.49|5097.49|5098.96|5098.96|5098.96|5098.96|5097.49|5097.49|0
1623166130000|2021-06-08 15:28:50|5098.67|5098.67|5101.17|5101.17|5101.17|5101.17|5098.17|5098.17|0
1623166140000|2021-06-08 15:29:00|5100.89|5100.89|5100.25|5100.25|5100.9|5100.9|5099.07|5099.07|0
1623166150000|2021-06-08 15:29:10|5100.54|5100.54|5101.71|5101.71|5101.71|5101.71|5100.06|5100.06|0
1623166160000|2021-06-08 15:29:20|5102.36|5102.36|5100.66|5100.66|5102.36|5102.36|5100.66|5100.66|0
1623166170000|2021-06-08 15:29:30|5100.42|5100.42|5098.48|5098.48|5100.7|5100.7|5098.48|5098.48|0
1623166180000|2021-06-08 15:29:40|5098.72|5098.72|5099.18|5099.18|5099.42|5099.42|5097.85|5097.85|0
1623166190000|2021-06-08 15:29:50|5098.6|5098.6|5099.42|5099.42|5099.42|5099.42|5098.5|5098.5|0
1623222900000|2021-06-09 07:15:00|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|5085.36|0
1623222920000|2021-06-09 07:15:20|5084.2|5084.2|5084.4|5084.4|5084.4|5084.4|5083.97|5083.97|0
1623222940000|2021-06-09 07:15:40|5084.42|5084.42|5083.95|5083.95|5084.82|5084.82|5083.95|5083.95|0
1623222950000|2021-06-09 07:15:50|5083.47|5083.47|5082.59|5082.59|5083.47|5083.47|5082.59|5082.59|0
1623222960000|2021-06-09 07:16:00|5083.31|5083.31|5082.16|5082.16|5083.78|5083.78|5082.16|5082.16|0
1623222970000|2021-06-09 07:16:10|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|5082.64|0
1623222980000|2021-06-09 07:16:20|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|5082.87|0
1623223020000|2021-06-09 07:17:00|5081.92|5081.92|5079.71|5079.71|5081.92|5081.92|5079.71|5079.71|0
1623223040000|2021-06-09 07:17:20|5080|5080|5080|5080|5080|5080|5080|5080|0
1623223050000|2021-06-09 07:17:30|5080.01|5080.01|5079.96|5079.96|5080.01|5080.01|5079.96|5079.96|0
1623223060000|2021-06-09 07:17:40|5080|5080|5079.44|5079.44|5080|5080|5079.42|5079.42|0
1623223070000|2021-06-09 07:17:50|5079.42|5079.42|5079.26|5079.26|5079.42|5079.42|5079.18|5079.18|0
1623223080000|2021-06-09 07:18:00|5079.28|5079.28|5079.51|5079.51|5079.51|5079.51|5079.04|5079.04|0
1623223090000|2021-06-09 07:18:10|5077.79|5077.79|5077.09|5077.09|5077.79|5077.79|5077.09|5077.09|0
1623223100000|2021-06-09 07:18:20|5077.31|5077.31|5077.55|5077.55|5077.55|5077.55|5077.31|5077.31|0
1623223110000|2021-06-09 07:18:30|5077.84|5077.84|5077.39|5077.39|5077.84|5077.84|5077.39|5077.39|0
1623223120000|2021-06-09 07:18:40|5076.02|5076.02|5075.8|5075.8|5076.02|5076.02|5075.8|5075.8|0
1623223130000|2021-06-09 07:18:50|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|5076.09|0
1623223140000|2021-06-09 07:19:00|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|5076.57|0
1623223150000|2021-06-09 07:19:10|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|5076.86|0
1623223160000|2021-06-09 07:19:20|5077.15|5077.15|5075.56|5075.56|5077.15|5077.15|5075.56|5075.56|0
1623223170000|2021-06-09 07:19:30|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|5075.8|0
1623223180000|2021-06-09 07:19:40|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|5076.04|0
1623223190000|2021-06-09 07:19:50|5076.26|5076.26|5076.5|5076.5|5076.5|5076.5|5076.26|5076.26|0
1623223200000|2021-06-09 07:20:00|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|5076.97|0
1623223210000|2021-06-09 07:20:10|5078.27|5078.27|5078.9|5078.9|5079.14|5079.14|5078.27|5078.27|0
1623223250000|2021-06-09 07:20:50|5079.61|5079.61|5082.14|5082.14|5082.14|5082.14|5079.61|5079.61|0
1623223260000|2021-06-09 07:21:00|5083.01|5083.01|5083.31|5083.31|5083.31|5083.31|5083.01|5083.01|0
1623223270000|2021-06-09 07:21:10|5083.39|5083.39|5083.29|5083.29|5083.39|5083.39|5083.29|5083.29|0
1623223290000|2021-06-09 07:21:30|5083.34|5083.34|5084.52|5084.52|5084.52|5084.52|5083.33|5083.33|0
1623223310000|2021-06-09 07:21:50|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|5083.97|0
1623223320000|2021-06-09 07:22:00|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|5083.99|0
1623223340000|2021-06-09 07:22:20|5083.75|5083.75|5083.55|5083.55|5083.75|5083.75|5082.4|5082.4|0
1623223350000|2021-06-09 07:22:30|5082.4|5082.4|5081.82|5081.82|5082.4|5082.4|5081.82|5081.82|0
1623223370000|2021-06-09 07:22:50|5082.4|5082.4|5080.67|5080.67|5082.4|5082.4|5080.67|5080.67|0
1623223380000|2021-06-09 07:23:00|5080.43|5080.43|5079.85|5079.85|5080.43|5080.43|5079.85|5079.85|0
1623223400000|2021-06-09 07:23:20|5079.92|5079.92|5079.82|5079.82|5079.92|5079.92|5079.82|5079.82|0
1623223410000|2021-06-09 07:23:30|5079.87|5079.87|5080.16|5080.16|5080.16|5080.16|5079.87|5079.87|0
1623223430000|2021-06-09 07:23:50|5080.09|5080.09|5080.81|5080.81|5080.81|5080.81|5080.04|5080.04|0
1623223460000|2021-06-09 07:24:20|5081.1|5081.1|5081.53|5081.53|5081.53|5081.53|5081.1|5081.1|0
1623223470000|2021-06-09 07:24:30|5081.58|5081.58|5081.84|5081.84|5081.85|5081.85|5081.56|5081.56|0
1623223480000|2021-06-09 07:24:40|5081.85|5081.85|5082.33|5082.33|5082.33|5082.33|5081.85|5081.85|0
1623223490000|2021-06-09 07:24:50|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|5082.36|0
1623223500000|2021-06-09 07:25:00|5082.65|5082.65|5083.45|5083.45|5083.45|5083.45|5082.65|5082.65|0
1623223510000|2021-06-09 07:25:10|5083.88|5083.88|5083.45|5083.45|5083.88|5083.88|5083.45|5083.45|0
1623223520000|2021-06-09 07:25:20|5083.42|5083.42|5083.4|5083.4|5083.42|5083.42|5083.4|5083.4|0
1623223530000|2021-06-09 07:25:30|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|5083.48|0
1623223550000|2021-06-09 07:25:50|5084.13|5084.13|5085.04|5085.04|5085.32|5085.32|5084.13|5084.13|0
1623223560000|2021-06-09 07:26:00|5085.13|5085.13|5085.71|5085.71|5085.71|5085.71|5085.13|5085.13|0
1623223580000|2021-06-09 07:26:20|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|5086.29|0
1623223590000|2021-06-09 07:26:30|5086.58|5086.58|5086.87|5086.87|5086.87|5086.87|5086.58|5086.58|0
1623223610000|2021-06-09 07:26:50|5086.58|5086.58|5087.1|5087.1|5087.1|5087.1|5086.31|5086.31|0
1623223620000|2021-06-09 07:27:00|5087.18|5087.18|5087.66|5087.66|5087.66|5087.66|5086.94|5086.94|0
1623223630000|2021-06-09 07:27:10|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|5088.14|0
1623223640000|2021-06-09 07:27:20|5088.43|5088.43|5088.14|5088.14|5088.43|5088.43|5087.57|5087.57|0
1623223660000|2021-06-09 07:27:40|5088.16|5088.16|5089.53|5089.53|5089.53|5089.53|5088.16|5088.16|0
1623223670000|2021-06-09 07:27:50|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|5089.77|0
1623223680000|2021-06-09 07:28:00|5090.35|5090.35|5089.82|5089.82|5090.35|5090.35|5089.82|5089.82|0
1623223690000|2021-06-09 07:28:10|5089.53|5089.53|5089.24|5089.24|5089.53|5089.53|5089.24|5089.24|0
1623223700000|2021-06-09 07:28:20|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|5089.53|0
1623223710000|2021-06-09 07:28:30|5090.11|5090.11|5090.11|5090.11|5090.4|5090.4|5090.11|5090.11|0
1623223740000|2021-06-09 07:29:00|5090.4|5090.4|5090.32|5090.32|5090.69|5090.69|5089.82|5089.82|0
1623223750000|2021-06-09 07:29:10|5090.24|5090.24|5089.42|5089.42|5090.57|5090.57|5089.42|5089.42|0
1623223770000|2021-06-09 07:29:30|5089.37|5089.37|5088.75|5088.75|5089.37|5089.37|5088.75|5088.75|0
1623223780000|2021-06-09 07:29:40|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|5089.04|0
1623223790000|2021-06-09 07:29:50|5090.19|5090.19|5090.19|5090.19|5090.19|5090.19|5090.19|5090.19|0
1623223800000|2021-06-09 07:30:00|5090.91|5090.91|5088.65|5088.65|5090.91|5090.91|5088.65|5088.65|0
1623223810000|2021-06-09 07:30:10|5088.07|5088.07|5088.75|5088.75|5088.75|5088.75|5088.03|5088.03|0
1623223820000|2021-06-09 07:30:20|5088.73|5088.73|5089.31|5089.31|5089.31|5089.31|5088.73|5088.73|0
1623223830000|2021-06-09 07:30:30|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|5089.6|0
1623223840000|2021-06-09 07:30:40|5090.32|5090.32|5090.08|5090.08|5090.32|5090.32|5090.08|5090.08|0
1623223850000|2021-06-09 07:30:50|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|5090.06|0
1623223870000|2021-06-09 07:31:10|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|5090.05|0
1623223880000|2021-06-09 07:31:20|5089.47|5089.47|5088.97|5088.97|5089.47|5089.47|5088.97|5088.97|0
1623223890000|2021-06-09 07:31:30|5088.25|5088.25|5087.53|5087.53|5088.25|5088.25|5087.53|5087.53|0
1623223900000|2021-06-09 07:31:40|5087.31|5087.31|5084.04|5084.04|5087.31|5087.31|5084.04|5084.04|0
1623223910000|2021-06-09 07:31:50|5083.47|5083.47|5082.41|5082.41|5083.47|5083.47|5082.41|5082.41|0
1623223920000|2021-06-09 07:32:00|5082.7|5082.7|5083.97|5083.97|5083.97|5083.97|5082.05|5082.05|0
1623223940000|2021-06-09 07:32:20|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|5084.62|0
1623223950000|2021-06-09 07:32:30|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|0
1623223960000|2021-06-09 07:32:40|5085.39|5085.39|5085.68|5085.68|5085.68|5085.68|5085.39|5085.39|0
1623223970000|2021-06-09 07:32:50|5085.39|5085.39|5085.39|5085.39|5085.39|5085.39|5085.39|5085.39|0
1623223980000|2021-06-09 07:33:00|5085.36|5085.36|5086.14|5086.14|5086.15|5086.15|5085.36|5085.36|0
1623223990000|2021-06-09 07:33:10|5085.85|5085.85|5085.85|5085.85|5085.85|5085.85|5085.85|5085.85|0
1623224000000|2021-06-09 07:33:20|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|5086.57|0
1623224010000|2021-06-09 07:33:30|5086.6|5086.6|5086.16|5086.16|5086.6|5086.6|5086.16|5086.16|0
1623224020000|2021-06-09 07:33:40|5085.69|5085.69|5085.69|5085.69|5085.69|5085.69|5085.69|5085.69|0
1623224030000|2021-06-09 07:33:50|5085.4|5085.4|5084.53|5084.53|5085.4|5085.4|5084.53|5084.53|0
1623224040000|2021-06-09 07:34:00|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|0
1623224050000|2021-06-09 07:34:10|5085.11|5085.11|5085.11|5085.11|5085.11|5085.11|5085.11|5085.11|0
1623224060000|2021-06-09 07:34:20|5084.63|5084.63|5084.7|5084.7|5084.7|5084.7|5084.63|5084.63|0
1623224070000|2021-06-09 07:34:30|5084.99|5084.99|5086.38|5086.38|5086.38|5086.38|5084.99|5084.99|0
1623224080000|2021-06-09 07:34:40|5086.42|5086.42|5086.71|5086.71|5086.71|5086.71|5086.42|5086.42|0
1623224120000|2021-06-09 07:35:20|5086.73|5086.73|5086.73|5086.73|5086.73|5086.73|5086.73|5086.73|0
1623224130000|2021-06-09 07:35:30|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|5086.27|0
1623224140000|2021-06-09 07:35:40|5084.83|5084.83|5084.59|5084.59|5084.83|5084.83|5084.59|5084.59|0
1623224150000|2021-06-09 07:35:50|5084.35|5084.35|5084.13|5084.13|5084.35|5084.35|5084.13|5084.13|0
1623224170000|2021-06-09 07:36:10|5083.42|5083.42|5083.66|5083.66|5083.89|5083.89|5083.42|5083.42|0
1623224190000|2021-06-09 07:36:30|5084.13|5084.13|5084.13|5084.13|5084.13|5084.13|5084.13|5084.13|0
1623224200000|2021-06-09 07:36:40|5081.97|5081.97|5081.33|5081.33|5081.97|5081.97|5081.33|5081.33|0
1623224210000|2021-06-09 07:36:50|5081.04|5081.04|5091.58|5091.58|5091.58|5091.58|5080.1|5080.1|0
1623224220000|2021-06-09 07:37:00|5091.3|5091.3|5090.26|5090.26|5091.3|5091.3|5089.69|5089.69|0
1623224230000|2021-06-09 07:37:10|5089.57|5089.57|5087.16|5087.16|5089.57|5089.57|5087.16|5087.16|0
1623224250000|2021-06-09 07:37:30|5085.72|5085.72|5085.72|5085.72|5085.72|5085.72|5085.72|5085.72|0
1623224260000|2021-06-09 07:37:40|5085.48|5085.48|5083.99|5083.99|5085.48|5085.48|5083.99|5083.99|0
1623224270000|2021-06-09 07:37:50|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|5083.78|0
1623224280000|2021-06-09 07:38:00|5083.77|5083.77|5083.74|5083.74|5083.77|5083.77|5083.74|5083.74|0
1623224290000|2021-06-09 07:38:10|5083.98|5083.98|5085.2|5085.2|5085.2|5085.2|5083.98|5083.98|0
1623224300000|2021-06-09 07:38:20|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|5085.44|0
1623224320000|2021-06-09 07:38:40|5085.2|5085.2|5085.2|5085.2|5085.2|5085.2|5085.2|5085.2|0
1623224340000|2021-06-09 07:39:00|5085.78|5085.78|5085.56|5085.56|5085.78|5085.78|5085.56|5085.56|0
1623224380000|2021-06-09 07:39:40|5085.8|5085.8|5087.36|5087.36|5087.36|5087.36|5085.8|5085.8|0
1623224390000|2021-06-09 07:39:50|5087.58|5087.58|5087.8|5087.8|5087.8|5087.8|5087.58|5087.58|0
1623224400000|2021-06-09 07:40:00|5087.12|5087.12|5087.14|5087.14|5087.14|5087.14|5086.57|5086.57|0
1623224420000|2021-06-09 07:40:20|5087.05|5087.05|5086.81|5086.81|5087.05|5087.05|5086.81|5086.81|0
1623224430000|2021-06-09 07:40:30|5086.57|5086.57|5086.71|5086.71|5086.81|5086.81|5086.47|5086.47|0
1623224440000|2021-06-09 07:40:40|5086.47|5086.47|5086.71|5086.71|5086.71|5086.71|5086.47|5086.47|0
1623224450000|2021-06-09 07:40:50|5087|5087|5087.24|5087.24|5087.24|5087.24|5087|5087|0
1623224480000|2021-06-09 07:41:20|5086.71|5086.71|5086.71|5086.71|5086.71|5086.71|5086.71|5086.71|0
1623224490000|2021-06-09 07:41:30|5086.49|5086.49|5087.65|5087.65|5087.65|5087.65|5086.49|5086.49|0
1623224500000|2021-06-09 07:41:40|5087.94|5087.94|5088.87|5088.87|5088.87|5088.87|5087.94|5087.94|0
1623224510000|2021-06-09 07:41:50|5089.16|5089.16|5088.31|5088.31|5089.16|5089.16|5088.31|5088.31|0
1623224520000|2021-06-09 07:42:00|5087.86|5087.86|5087.63|5087.63|5087.86|5087.86|5087.62|5087.62|0
1623224530000|2021-06-09 07:42:10|5087.34|5087.34|5087.58|5087.58|5088.16|5088.16|5086.48|5086.48|0
1623224550000|2021-06-09 07:42:30|5087.37|5087.37|5087.66|5087.66|5087.66|5087.66|5086.79|5086.79|0
1623224570000|2021-06-09 07:42:50|5087.37|5087.37|5087.94|5087.94|5087.94|5087.94|5087.37|5087.37|0
1623224580000|2021-06-09 07:43:00|5088|5088|5088.48|5088.48|5088.48|5088.48|5088|5088|0
1623224590000|2021-06-09 07:43:10|5088.19|5088.19|5087.42|5087.42|5088.19|5088.19|5087.42|5087.42|0
1623224600000|2021-06-09 07:43:20|5087.66|5087.66|5089.03|5089.03|5089.03|5089.03|5087.66|5087.66|0
1623224630000|2021-06-09 07:43:50|5088.96|5088.96|5088.94|5088.94|5089.23|5089.23|5088.8|5088.8|0
1623224650000|2021-06-09 07:44:10|5089.9|5089.9|5089.42|5089.42|5089.9|5089.9|5089.18|5089.18|0
1623224660000|2021-06-09 07:44:20|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|5089.18|0
1623224680000|2021-06-09 07:44:40|5089.47|5089.47|5089.93|5089.93|5089.93|5089.93|5089.47|5089.47|0
1623224690000|2021-06-09 07:44:50|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|5089.69|0
1623224700000|2021-06-09 07:45:00|5089.98|5089.98|5088.77|5088.77|5090.22|5090.22|5088.77|5088.77|0
1623224710000|2021-06-09 07:45:10|5088.08|5088.08|5089.52|5089.52|5089.52|5089.52|5088.08|5088.08|0
1623224730000|2021-06-09 07:45:30|5088.94|5088.94|5088.56|5088.56|5089.23|5089.23|5088.56|5088.56|0
1623224750000|2021-06-09 07:45:50|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|5088.32|0
1623224760000|2021-06-09 07:46:00|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|5087.87|0
1623224770000|2021-06-09 07:46:10|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|5088.11|0
1623224780000|2021-06-09 07:46:20|5088.54|5088.54|5086.88|5086.88|5088.54|5088.54|5086.88|5086.88|0
1623224800000|2021-06-09 07:46:40|5087.17|5087.17|5087.17|5087.17|5087.17|5087.17|5087.17|5087.17|0
1623224810000|2021-06-09 07:46:50|5086.88|5086.88|5086.64|5086.64|5086.88|5086.88|5086.64|5086.64|0
1623224830000|2021-06-09 07:47:10|5085.77|5085.77|5083.54|5083.54|5085.77|5085.77|5083.3|5083.3|0
1623224850000|2021-06-09 07:47:30|5083.25|5083.25|5083.01|5083.01|5083.25|5083.25|5083.01|5083.01|0
1623224860000|2021-06-09 07:47:40|5082.58|5082.58|5082.85|5082.85|5082.85|5082.85|5081.81|5081.81|0
1623224870000|2021-06-09 07:47:50|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|5083.06|0
1623224890000|2021-06-09 07:48:10|5083.3|5083.3|5083.3|5083.3|5083.3|5083.3|5083.3|5083.3|0
1623224900000|2021-06-09 07:48:20|5083.59|5083.59|5083.83|5083.83|5083.83|5083.83|5083.59|5083.59|0
1623224920000|2021-06-09 07:48:40|5084.7|5084.7|5084.93|5084.93|5084.93|5084.93|5084.7|5084.7|0
1623224930000|2021-06-09 07:48:50|5084.98|5084.98|5084.98|5084.98|5084.98|5084.98|5084.98|5084.98|0
1623224940000|2021-06-09 07:49:00|5084.75|5084.75|5083.88|5083.88|5084.75|5084.75|5083.88|5083.88|0
1623224960000|2021-06-09 07:49:20|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|5083.64|0
1623224970000|2021-06-09 07:49:30|5082.77|5082.77|5081.91|5081.91|5082.77|5082.77|5081.91|5081.91|0
1623225000000|2021-06-09 07:50:00|5081.88|5081.88|5081.42|5081.42|5081.88|5081.88|5081.42|5081.42|0
1623225010000|2021-06-09 07:50:10|5080.47|5080.47|5080.45|5080.45|5080.47|5080.47|5080.45|5080.45|0
1623225020000|2021-06-09 07:50:20|5079.29|5079.29|5079.41|5079.41|5079.41|5079.41|5079.29|5079.29|0
1623225030000|2021-06-09 07:50:30|5079.2|5079.2|5079.68|5079.68|5079.68|5079.68|5079.2|5079.2|0
1623225040000|2021-06-09 07:50:40|5079.66|5079.66|5079.32|5079.32|5080.23|5080.23|5079.32|5079.32|0
1623225050000|2021-06-09 07:50:50|5078.85|5078.85|5078.85|5078.85|5078.85|5078.85|5078.85|5078.85|0
1623225060000|2021-06-09 07:51:00|5078.87|5078.87|5078.66|5078.66|5078.87|5078.87|5078.66|5078.66|0
1623225080000|2021-06-09 07:51:20|5078.2|5078.2|5078.66|5078.66|5078.66|5078.66|5078.2|5078.2|0
1623225090000|2021-06-09 07:51:30|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|5078.64|0
1623225120000|2021-06-09 07:52:00|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|5078.86|0
1623225130000|2021-06-09 07:52:10|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|0
1623225140000|2021-06-09 07:52:20|5078.48|5078.48|5078.26|5078.26|5078.5|5078.5|5078.26|5078.26|0
1623225150000|2021-06-09 07:52:30|5078.25|5078.25|5077.21|5077.21|5078.25|5078.25|5077.21|5077.21|0
1623225160000|2021-06-09 07:52:40|5076.78|5076.78|5076.78|5076.78|5076.78|5076.78|5076.78|5076.78|0
1623225170000|2021-06-09 07:52:50|5076.56|5076.56|5075.7|5075.7|5076.56|5076.56|5075.7|5075.7|0
1623225180000|2021-06-09 07:53:00|5075.48|5075.48|5073.83|5073.83|5075.48|5075.48|5073.83|5073.83|0
1623225190000|2021-06-09 07:53:10|5073.59|5073.59|5073.16|5073.16|5073.59|5073.59|5073.16|5073.16|0
1623225210000|2021-06-09 07:53:30|5071.72|5071.72|5071.74|5071.74|5071.74|5071.74|5071.72|5071.72|0
1623225220000|2021-06-09 07:53:40|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|5071.46|0
1623225230000|2021-06-09 07:53:50|5071.24|5071.24|5071.46|5071.46|5071.46|5071.46|5071.24|5071.24|0
1623225240000|2021-06-09 07:54:00|5071.69|5071.69|5071.69|5071.69|5071.69|5071.69|5071.69|5071.69|0
1623225250000|2021-06-09 07:54:10|5071.91|5071.91|5072.37|5072.37|5072.37|5072.37|5071.91|5071.91|0
1623225260000|2021-06-09 07:54:20|5072.13|5072.13|5071.12|5071.12|5072.13|5072.13|5071.12|5071.12|0
1623225270000|2021-06-09 07:54:30|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|5070.88|0
1623225280000|2021-06-09 07:54:40|5070.66|5070.66|5070.21|5070.21|5070.66|5070.66|5070.21|5070.21|0
1623225290000|2021-06-09 07:54:50|5070.19|5070.19|5069.47|5069.47|5070.19|5070.19|5069.47|5069.47|0
1623225300000|2021-06-09 07:55:00|5068.89|5068.89|5068.92|5068.92|5069.13|5069.13|5068.89|5068.89|0
1623225310000|2021-06-09 07:55:10|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|5068.63|0
1623225320000|2021-06-09 07:55:20|5068.59|5068.59|5068.59|5068.59|5068.59|5068.59|5068.59|5068.59|0
1623225330000|2021-06-09 07:55:30|5068.88|5068.88|5069.16|5069.16|5069.16|5069.16|5068.88|5068.88|0
1623225340000|2021-06-09 07:55:40|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|5069.45|0
1623225350000|2021-06-09 07:55:50|5069.67|5069.67|5069.67|5069.67|5069.91|5069.91|5069.67|5069.67|0
1623225360000|2021-06-09 07:56:00|5069.45|5069.45|5069.4|5069.4|5069.45|5069.45|5069.4|5069.4|0
1623225370000|2021-06-09 07:56:10|5069.62|5069.62|5069.62|5069.62|5069.62|5069.62|5069.62|5069.62|0
1623225380000|2021-06-09 07:56:20|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|5069.4|0
1623225390000|2021-06-09 07:56:30|5069.69|5069.69|5071.11|5071.11|5071.11|5071.11|5069.69|5069.69|0
1623225400000|2021-06-09 07:56:40|5071.32|5071.32|5071.85|5071.85|5071.85|5071.85|5071.32|5071.32|0
1623225410000|2021-06-09 07:56:50|5073.29|5073.29|5075.03|5075.03|5075.03|5075.03|5073.29|5073.29|0
1623225420000|2021-06-09 07:57:00|5075.05|5075.05|5074.83|5074.83|5075.05|5075.05|5074.83|5074.83|0
1623225440000|2021-06-09 07:57:20|5075.99|5075.99|5076.08|5076.08|5076.08|5076.08|5075.99|5075.99|0
1623225450000|2021-06-09 07:57:30|5075.86|5075.86|5075.84|5075.84|5075.88|5075.88|5075.84|5075.84|0
1623225460000|2021-06-09 07:57:40|5075.86|5075.86|5075.57|5075.57|5075.86|5075.86|5075.57|5075.57|0
1623225470000|2021-06-09 07:57:50|5075|5075|5074.33|5074.33|5075|5075|5074.33|5074.33|0
1623225480000|2021-06-09 07:58:00|5074.42|5074.42|5074.59|5074.59|5074.59|5074.59|5073.94|5073.94|0
1623225490000|2021-06-09 07:58:10|5074.38|5074.38|5074.66|5074.66|5074.66|5074.66|5074.38|5074.38|0
1623225520000|2021-06-09 07:58:40|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|5074.9|0
1623225530000|2021-06-09 07:58:50|5074.62|5074.62|5074.83|5074.83|5074.83|5074.83|5074.62|5074.62|0
1623225540000|2021-06-09 07:59:00|5075.29|5075.29|5075.29|5075.29|5075.29|5075.29|5075.29|5075.29|0
1623225560000|2021-06-09 07:59:20|5074.38|5074.38|5076.51|5076.51|5076.51|5076.51|5074.14|5074.14|0
1623225570000|2021-06-09 07:59:30|5076.72|5076.72|5076.3|5076.3|5077.19|5077.19|5076.3|5076.3|0
1623225610000|2021-06-09 08:00:10|5077.17|5077.17|5076.88|5076.88|5077.46|5077.46|5076.88|5076.88|0
1623225620000|2021-06-09 08:00:20|5077.53|5077.53|5077.09|5077.09|5077.53|5077.53|5077.09|5077.09|0
1623225650000|2021-06-09 08:00:50|5077.89|5077.89|5077.94|5077.94|5077.95|5077.95|5077.89|5077.89|0
1623225660000|2021-06-09 08:01:00|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|5078.18|0
1623225670000|2021-06-09 08:01:10|5077.31|5077.31|5077.31|5077.31|5077.31|5077.31|5077.31|5077.31|0
1623225710000|2021-06-09 08:01:50|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|5076.45|0
1623225720000|2021-06-09 08:02:00|5076.19|5076.19|5075.39|5075.39|5076.2|5076.2|5075.39|5075.39|0
1623225730000|2021-06-09 08:02:10|5074|5074|5071.6|5071.6|5074|5074|5071.6|5071.6|0
1623225750000|2021-06-09 08:02:30|5071.66|5071.66|5072.48|5072.48|5072.48|5072.48|5071.66|5071.66|0
1623225760000|2021-06-09 08:02:40|5072.46|5072.46|5072.17|5072.17|5072.46|5072.46|5072.17|5072.17|0
1623225770000|2021-06-09 08:02:50|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|5071.74|0
1623225810000|2021-06-09 08:03:30|5071.16|5071.16|5068.12|5068.12|5071.16|5071.16|5068.12|5068.12|0
1623225830000|2021-06-09 08:03:50|5068.6|5068.6|5068.6|5068.6|5068.6|5068.6|5068.6|5068.6|0
1623225840000|2021-06-09 08:04:00|5068.36|5068.36|5066.2|5066.2|5068.36|5068.36|5066.2|5066.2|0
1623225850000|2021-06-09 08:04:10|5065.96|5065.96|5066.49|5066.49|5066.49|5066.49|5065.96|5065.96|0
1623225860000|2021-06-09 08:04:20|5065.84|5065.84|5066.37|5066.37|5066.37|5066.37|5065.84|5065.84|0
1623225870000|2021-06-09 08:04:30|5066.58|5066.58|5066.8|5066.8|5066.8|5066.8|5066.58|5066.58|0
1623225880000|2021-06-09 08:04:40|5067.96|5067.96|5069.56|5069.56|5069.99|5069.99|5067.96|5067.96|0
1623225900000|2021-06-09 08:05:00|5069.32|5069.32|5069.32|5069.32|5069.32|5069.32|5069.32|5069.32|0
1623225920000|2021-06-09 08:05:20|5068.89|5068.89|5068.38|5068.38|5068.89|5068.89|5068.38|5068.38|0
1623225930000|2021-06-09 08:05:30|5069.34|5069.34|5070.58|5070.58|5070.58|5070.58|5068.76|5068.76|0
1623225940000|2021-06-09 08:05:40|5070.37|5070.37|5070.13|5070.13|5070.37|5070.37|5070.13|5070.13|0
1623225950000|2021-06-09 08:05:50|5069.91|5069.91|5069.95|5069.95|5069.95|5069.95|5069.91|5069.91|0
1623225970000|2021-06-09 08:06:10|5069.52|5069.52|5069.26|5069.26|5069.52|5069.52|5069.04|5069.04|0
1623225980000|2021-06-09 08:06:20|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|5069.5|0
1623226010000|2021-06-09 08:06:50|5069.79|5069.79|5070.01|5070.01|5070.02|5070.02|5069.79|5069.79|0
1623226020000|2021-06-09 08:07:00|5069.95|5069.95|5069.95|5069.95|5069.95|5069.95|5069.95|5069.95|0
1623226030000|2021-06-09 08:07:10|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|5069.93|0
1623226040000|2021-06-09 08:07:20|5069.92|5069.92|5069.89|5069.89|5069.92|5069.92|5069.89|5069.89|0
1623226050000|2021-06-09 08:07:30|5069.6|5069.6|5069.6|5069.6|5069.6|5069.6|5069.6|5069.6|0
1623226060000|2021-06-09 08:07:40|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|5069.58|0
1623226070000|2021-06-09 08:07:50|5070.04|5070.04|5070.93|5070.93|5070.93|5070.93|5070.04|5070.04|0
1623226080000|2021-06-09 08:08:00|5071.96|5071.96|5072.2|5072.2|5072.2|5072.2|5071.96|5071.96|0
1623226090000|2021-06-09 08:08:10|5072.21|5072.21|5072.53|5072.53|5072.53|5072.53|5072.21|5072.21|0
1623226130000|2021-06-09 08:08:50|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|5072.99|0
1623226140000|2021-06-09 08:09:00|5073.57|5073.57|5073.81|5073.81|5073.81|5073.81|5073.57|5073.57|0
1623226170000|2021-06-09 08:09:30|5074.09|5074.09|5074.09|5074.09|5074.09|5074.09|5074.09|5074.09|0
1623226180000|2021-06-09 08:09:40|5073.88|5073.88|5073.4|5073.4|5073.88|5073.88|5073.4|5073.4|0
1623226190000|2021-06-09 08:09:50|5072.9|5072.9|5072.39|5072.39|5072.9|5072.9|5072.39|5072.39|0
1623226200000|2021-06-09 08:10:00|5072.44|5072.44|5072.43|5072.43|5072.44|5072.44|5072.43|5072.43|0
1623226210000|2021-06-09 08:10:10|5072.44|5072.44|5071.17|5071.17|5072.44|5072.44|5071.17|5071.17|0
1623226220000|2021-06-09 08:10:20|5070.95|5070.95|5071.43|5071.43|5071.43|5071.43|5070.95|5070.95|0
1623226230000|2021-06-09 08:10:30|5072.3|5072.3|5072.35|5072.35|5072.37|5072.37|5072.3|5072.3|0
1623226240000|2021-06-09 08:10:40|5072.64|5072.64|5072.35|5072.35|5072.64|5072.64|5072.35|5072.35|0
1623226250000|2021-06-09 08:10:50|5072.93|5072.93|5074.42|5074.42|5075.28|5075.28|5072.93|5072.93|0
1623226260000|2021-06-09 08:11:00|5073.84|5073.84|5073.36|5073.36|5073.84|5073.84|5073.36|5073.36|0
1623226270000|2021-06-09 08:11:10|5073.94|5073.94|5073|5073|5073.94|5073.94|5072.79|5072.79|0
1623226300000|2021-06-09 08:11:40|5072.79|5072.79|5072.05|5072.05|5072.79|5072.79|5072.05|5072.05|0
1623226310000|2021-06-09 08:11:50|5072.08|5072.08|5072.9|5072.9|5072.9|5072.9|5072.08|5072.08|0
1623226320000|2021-06-09 08:12:00|5072.61|5072.61|5073.55|5073.55|5073.55|5073.55|5072.61|5072.61|0
1623226340000|2021-06-09 08:12:20|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|0
1623226350000|2021-06-09 08:12:30|5072.87|5072.87|5072.41|5072.41|5072.87|5072.87|5072.41|5072.41|0
1623226370000|2021-06-09 08:12:50|5072.18|5072.18|5070.87|5070.87|5072.18|5072.18|5070.18|5070.18|0
1623226380000|2021-06-09 08:13:00|5071.11|5071.11|5069.86|5069.86|5071.11|5071.11|5069.62|5069.62|0
1623226400000|2021-06-09 08:13:20|5070.08|5070.08|5070.53|5070.53|5070.53|5070.53|5070.08|5070.08|0
1623226410000|2021-06-09 08:13:30|5070.29|5070.29|5070.99|5070.99|5070.99|5070.99|5070.29|5070.29|0
1623226420000|2021-06-09 08:13:40|5071.27|5071.27|5071.56|5071.56|5071.56|5071.56|5071.27|5071.27|0
1623226430000|2021-06-09 08:13:50|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|5071.59|0
1623226440000|2021-06-09 08:14:00|5071.83|5071.83|5072.77|5072.77|5072.77|5072.77|5071.83|5071.83|0
1623226450000|2021-06-09 08:14:10|5073.54|5073.54|5073.97|5073.97|5073.97|5073.97|5073.54|5073.54|0
1623226460000|2021-06-09 08:14:20|5073.3|5073.3|5072.26|5072.26|5073.3|5073.3|5072.26|5072.26|0
1623226470000|2021-06-09 08:14:30|5072.28|5072.28|5071.49|5071.49|5072.28|5072.28|5071.49|5071.49|0
1623226480000|2021-06-09 08:14:40|5072.35|5072.35|5071.78|5071.78|5072.35|5072.35|5071.78|5071.78|0
1623226490000|2021-06-09 08:14:50|5072.07|5072.07|5072.28|5072.28|5072.28|5072.28|5072.07|5072.07|0
1623226500000|2021-06-09 08:15:00|5072.76|5072.76|5072.76|5072.76|5072.76|5072.76|5072.76|5072.76|0
1623226510000|2021-06-09 08:15:10|5072.78|5072.78|5072.76|5072.76|5072.78|5072.78|5072.76|5072.76|0
1623226520000|2021-06-09 08:15:20|5071.78|5071.78|5071.78|5071.78|5071.78|5071.78|5071.78|5071.78|0
1623226540000|2021-06-09 08:15:40|5071.2|5071.2|5069.83|5069.83|5071.2|5071.2|5069.83|5069.83|0
1623226550000|2021-06-09 08:15:50|5069.62|5069.62|5069.54|5069.54|5069.83|5069.83|5069.54|5069.54|0
1623226560000|2021-06-09 08:16:00|5069.56|5069.56|5069.83|5069.83|5069.83|5069.83|5069.32|5069.32|0
1623226570000|2021-06-09 08:16:10|5070.36|5070.36|5070.07|5070.07|5070.64|5070.64|5070.07|5070.07|0
1623226580000|2021-06-09 08:16:20|5070.5|5070.5|5070.26|5070.26|5070.5|5070.5|5070.26|5070.26|0
1623226590000|2021-06-09 08:16:30|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|5070.04|0
1623226600000|2021-06-09 08:16:40|5069.8|5069.8|5068.47|5068.47|5069.8|5069.8|5068.22|5068.22|0
1623226620000|2021-06-09 08:17:00|5068.69|5068.69|5069.56|5069.56|5069.56|5069.56|5068.69|5068.69|0
1623226630000|2021-06-09 08:17:10|5069.8|5069.8|5069.85|5069.85|5069.85|5069.85|5069.8|5069.8|0
1623226640000|2021-06-09 08:17:20|5070.28|5070.28|5072.34|5072.34|5072.58|5072.58|5070.28|5070.28|0
1623226650000|2021-06-09 08:17:30|5072.63|5072.63|5073.14|5073.14|5073.14|5073.14|5072.63|5072.63|0
1623226670000|2021-06-09 08:17:50|5071.89|5071.89|5072.47|5072.47|5072.47|5072.47|5071.89|5071.89|0
1623226690000|2021-06-09 08:18:10|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|0
1623226700000|2021-06-09 08:18:20|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|5072.91|0
1623226710000|2021-06-09 08:18:30|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|0
1623226720000|2021-06-09 08:18:40|5073.83|5073.83|5073.83|5073.83|5073.83|5073.83|5073.83|5073.83|0
1623226740000|2021-06-09 08:19:00|5073.18|5073.18|5073.81|5073.81|5073.81|5073.81|5073.18|5073.18|0
1623226750000|2021-06-09 08:19:10|5074.1|5074.1|5075.56|5075.56|5075.56|5075.56|5074.1|5074.1|0
1623226760000|2021-06-09 08:19:20|5075.85|5075.85|5077.17|5077.17|5077.17|5077.17|5075.85|5075.85|0
1623226770000|2021-06-09 08:19:30|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|5076.95|0
1623226790000|2021-06-09 08:19:50|5077.17|5077.17|5077.62|5077.62|5077.62|5077.62|5077.17|5077.17|0
1623226800000|2021-06-09 08:20:00|5077.41|5077.41|5078.27|5078.27|5078.27|5078.27|5077.41|5077.41|0
1623226810000|2021-06-09 08:20:10|5078.49|5078.49|5078.73|5078.73|5078.73|5078.73|5078.49|5078.49|0
1623226820000|2021-06-09 08:20:20|5079.18|5079.18|5079.23|5079.23|5079.25|5079.25|5078.94|5078.94|0
1623226840000|2021-06-09 08:20:40|5079.02|5079.02|5078.78|5078.78|5079.02|5079.02|5078.78|5078.78|0
1623226850000|2021-06-09 08:20:50|5078.54|5078.54|5077.82|5077.82|5078.54|5078.54|5077.82|5077.82|0
1623226860000|2021-06-09 08:21:00|5078.11|5078.11|5079.09|5079.09|5079.09|5079.09|5078.11|5078.11|0
1623226880000|2021-06-09 08:21:20|5078.22|5078.22|5078.22|5078.22|5078.22|5078.22|5078.22|5078.22|0
1623226900000|2021-06-09 08:21:40|5078.24|5078.24|5078.21|5078.21|5078.24|5078.24|5078.21|5078.21|0
1623226910000|2021-06-09 08:21:50|5078|5078|5077.5|5077.5|5078|5078|5077.5|5077.5|0
1623226920000|2021-06-09 08:22:00|5077.26|5077.26|5076.68|5076.68|5077.26|5077.26|5076.68|5076.68|0
1623226930000|2021-06-09 08:22:10|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|5075.79|0
1623226940000|2021-06-09 08:22:20|5074.93|5074.93|5074.93|5074.93|5074.93|5074.93|5074.93|5074.93|0
1623226960000|2021-06-09 08:22:40|5075.07|5075.07|5075.27|5075.27|5075.31|5075.31|5075.07|5075.07|0
1623226970000|2021-06-09 08:22:50|5075.84|5075.84|5075.85|5075.85|5075.85|5075.85|5075.84|5075.84|0
1623226980000|2021-06-09 08:23:00|5074.85|5074.85|5075.54|5075.54|5075.78|5075.78|5074.85|5074.85|0
1623226990000|2021-06-09 08:23:10|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|5075.11|0
1623227020000|2021-06-09 08:23:40|5074.13|5074.13|5073.12|5073.12|5074.13|5074.13|5073.12|5073.12|0
1623227030000|2021-06-09 08:23:50|5072.9|5072.9|5072.9|5072.9|5072.9|5072.9|5071.74|5071.74|0
1623227040000|2021-06-09 08:24:00|5073.77|5073.77|5073.77|5073.77|5073.77|5073.77|5073.77|5073.77|0
1623227050000|2021-06-09 08:24:10|5073.71|5073.71|5073.71|5073.71|5073.71|5073.71|5073.71|5073.71|0
1623227070000|2021-06-09 08:24:30|5074.14|5074.14|5074.14|5074.14|5074.14|5074.14|5074.14|5074.14|0
1623227090000|2021-06-09 08:24:50|5074.62|5074.62|5075.65|5075.65|5075.65|5075.65|5074.62|5074.62|0
1623227100000|2021-06-09 08:25:00|5075.36|5075.36|5074.86|5074.86|5075.36|5075.36|5074.86|5074.86|0
1623227120000|2021-06-09 08:25:20|5074.14|5074.14|5073.73|5073.73|5074.14|5074.14|5073.73|5073.73|0
1623227130000|2021-06-09 08:25:30|5073.44|5073.44|5073.44|5073.44|5073.44|5073.44|5073.44|5073.44|0
1623227140000|2021-06-09 08:25:40|5072.57|5072.57|5071.54|5071.54|5072.57|5072.57|5071.25|5071.25|0
1623227150000|2021-06-09 08:25:50|5071.76|5071.76|5072.23|5072.23|5072.23|5072.23|5071.76|5071.76|0
1623227160000|2021-06-09 08:26:00|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|5072.47|0
1623227180000|2021-06-09 08:26:20|5073.05|5073.05|5073.07|5073.07|5073.07|5073.07|5073.05|5073.05|0
1623227190000|2021-06-09 08:26:30|5074.89|5074.89|5074.89|5074.89|5074.89|5074.89|5074.89|5074.89|0
1623227200000|2021-06-09 08:26:40|5074.41|5074.41|5073.98|5073.98|5074.41|5074.41|5073.98|5073.98|0
1623227240000|2021-06-09 08:27:20|5074.01|5074.01|5074.01|5074.01|5074.01|5074.01|5074.01|5074.01|0
1623227250000|2021-06-09 08:27:30|5073.72|5073.72|5073.43|5073.43|5073.72|5073.72|5073.43|5073.43|0
1623227260000|2021-06-09 08:27:40|5073.14|5073.14|5072.86|5072.86|5073.14|5073.14|5072.86|5072.86|0
1623227280000|2021-06-09 08:28:00|5073.43|5073.43|5073.69|5073.69|5073.69|5073.69|5073.43|5073.43|0
1623227300000|2021-06-09 08:28:20|5074.17|5074.17|5074.18|5074.18|5074.18|5074.18|5074.17|5074.17|0
1623227310000|2021-06-09 08:28:30|5074.61|5074.61|5076.9|5076.9|5077.33|5077.33|5074.61|5074.61|0
1623227320000|2021-06-09 08:28:40|5077.19|5077.19|5073.73|5073.73|5077.19|5077.19|5073.73|5073.73|0
1623227330000|2021-06-09 08:28:50|5073.29|5073.29|5075.41|5075.41|5075.41|5075.41|5073.29|5073.29|0
1623227360000|2021-06-09 08:29:20|5075.99|5075.99|5078.14|5078.14|5078.14|5078.14|5075.99|5075.99|0
1623227370000|2021-06-09 08:29:30|5078.43|5078.43|5079.49|5079.49|5079.82|5079.82|5078.43|5078.43|0
1623227390000|2021-06-09 08:29:50|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|5079.72|0
1623227410000|2021-06-09 08:30:10|5079.01|5079.01|5078.43|5078.43|5079.01|5079.01|5078.43|5078.43|0
1623227430000|2021-06-09 08:30:30|5078.49|5078.49|5079.56|5079.56|5079.82|5079.82|5078.49|5078.49|0
1623227450000|2021-06-09 08:30:50|5079.61|5079.61|5079.79|5079.79|5079.81|5079.81|5079.57|5079.57|0
1623227460000|2021-06-09 08:31:00|5080.37|5080.37|5080.37|5080.37|5080.37|5080.37|5080.37|5080.37|0
1623227470000|2021-06-09 08:31:10|5080.15|5080.15|5079.93|5079.93|5080.15|5080.15|5079.93|5079.93|0
1623227490000|2021-06-09 08:31:30|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|5080.22|0
1623227500000|2021-06-09 08:31:40|5080.89|5080.89|5080|5080|5081.15|5081.15|5080|5080|0
1623227510000|2021-06-09 08:31:50|5079.71|5079.71|5078.94|5078.94|5079.71|5079.71|5078.94|5078.94|0
1623227550000|2021-06-09 08:32:30|5077.86|5077.86|5078.08|5078.08|5078.08|5078.08|5077.86|5077.86|0
1623227570000|2021-06-09 08:32:50|5078.65|5078.65|5078.64|5078.64|5078.65|5078.65|5078.64|5078.64|0
1623227580000|2021-06-09 08:33:00|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|5078.35|0
1623227590000|2021-06-09 08:33:10|5078.56|5078.56|5077.87|5077.87|5078.56|5078.56|5077.87|5077.87|0
1623227600000|2021-06-09 08:33:20|5078.11|5078.11|5078.12|5078.12|5078.12|5078.12|5078.11|5078.11|0
1623227640000|2021-06-09 08:34:00|5078.14|5078.14|5079|5079|5079|5079|5078.14|5078.14|0
1623227650000|2021-06-09 08:34:10|5079.24|5079.24|5079.29|5079.29|5079.29|5079.29|5079.24|5079.24|0
1623227670000|2021-06-09 08:34:30|5079.58|5079.58|5079.29|5079.29|5079.58|5079.58|5079.29|5079.29|0
1623227680000|2021-06-09 08:34:40|5079.05|5079.05|5079.34|5079.34|5079.34|5079.34|5079.05|5079.05|0
1623227710000|2021-06-09 08:35:10|5079.78|5079.78|5079.78|5079.78|5079.78|5079.78|5079.78|5079.78|0
1623227720000|2021-06-09 08:35:20|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|5080.06|0
1623227740000|2021-06-09 08:35:40|5080.5|5080.5|5080.5|5080.5|5080.5|5080.5|5080.5|5080.5|0
1623227760000|2021-06-09 08:36:00|5080.71|5080.71|5080.46|5080.46|5080.71|5080.71|5080.46|5080.46|0
1623227800000|2021-06-09 08:36:40|5080.47|5080.47|5080.47|5080.47|5080.47|5080.47|5080.47|5080.47|0
1623227810000|2021-06-09 08:36:50|5080.43|5080.43|5080.39|5080.39|5080.43|5080.43|5080.39|5080.39|0
1623227820000|2021-06-09 08:37:00|5081.11|5081.11|5079.91|5079.91|5081.11|5081.11|5079.91|5079.91|0
1623227840000|2021-06-09 08:37:20|5080.6|5080.6|5080.58|5080.58|5080.82|5080.82|5080.58|5080.58|0
1623227850000|2021-06-09 08:37:30|5080.37|5080.37|5080.13|5080.13|5080.37|5080.37|5080.13|5080.13|0
1623227860000|2021-06-09 08:37:40|5079.91|5079.91|5079.91|5079.91|5079.91|5079.91|5079.91|5079.91|0
1623227870000|2021-06-09 08:37:50|5080.15|5080.15|5082.42|5082.42|5082.42|5082.42|5080.15|5080.15|0
1623227880000|2021-06-09 08:38:00|5082.2|5082.2|5083.4|5083.4|5083.4|5083.4|5081.73|5081.73|0
1623227890000|2021-06-09 08:38:10|5083.62|5083.62|5082.76|5082.76|5084.49|5084.49|5082.76|5082.76|0
1623227900000|2021-06-09 08:38:20|5082.25|5082.25|5082.01|5082.01|5082.49|5082.49|5082.01|5082.01|0
1623227910000|2021-06-09 08:38:30|5082.25|5082.25|5082.49|5082.49|5082.49|5082.49|5082.25|5082.25|0
1623227920000|2021-06-09 08:38:40|5082.71|5082.71|5082.71|5082.71|5082.71|5082.71|5082.71|5082.71|0
1623227930000|2021-06-09 08:38:50|5083.16|5083.16|5083.16|5083.16|5083.16|5083.16|5083.16|5083.16|0
1623227940000|2021-06-09 08:39:00|5083.38|5083.38|5083.36|5083.36|5083.38|5083.38|5083.36|5083.36|0
1623227950000|2021-06-09 08:39:10|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|5083.15|0
1623227960000|2021-06-09 08:39:20|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|5083.44|0
1623227980000|2021-06-09 08:39:40|5083.15|5083.15|5083.15|5083.15|5083.36|5083.36|5083.15|5083.15|0
1623227990000|2021-06-09 08:39:50|5082.93|5082.93|5083.22|5083.22|5083.22|5083.22|5082.93|5082.93|0
1623228000000|2021-06-09 08:40:00|5082.98|5082.98|5082.4|5082.4|5082.98|5082.98|5082.4|5082.4|0
1623228020000|2021-06-09 08:40:20|5082.19|5082.19|5081.95|5081.95|5082.19|5082.19|5081.95|5081.95|0
1623228030000|2021-06-09 08:40:30|5081.66|5081.66|5081.95|5081.95|5081.95|5081.95|5081.66|5081.66|0
1623228050000|2021-06-09 08:40:50|5081.71|5081.71|5082.45|5082.45|5082.45|5082.45|5081.71|5081.71|0
1623228060000|2021-06-09 08:41:00|5082.74|5082.74|5082.74|5082.74|5082.74|5082.74|5082.74|5082.74|0
1623228070000|2021-06-09 08:41:10|5082.45|5082.45|5082.47|5082.47|5082.47|5082.47|5082.45|5082.45|0
1623228080000|2021-06-09 08:41:20|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|5082.23|0
1623228090000|2021-06-09 08:41:30|5080.79|5080.79|5080.79|5080.79|5080.79|5080.79|5080.79|5080.79|0
1623228100000|2021-06-09 08:41:40|5080.76|5080.76|5080.8|5080.8|5080.8|5080.8|5080.76|5080.76|0
1623228110000|2021-06-09 08:41:50|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|5081.09|0
1623228130000|2021-06-09 08:42:10|5081.38|5081.38|5081.67|5081.67|5081.67|5081.67|5081.38|5081.38|0
1623228140000|2021-06-09 08:42:20|5081.43|5081.43|5081.43|5081.43|5081.43|5081.43|5081.43|5081.43|0
1623228170000|2021-06-09 08:42:50|5081.14|5081.14|5079.8|5079.8|5081.14|5081.14|5079.8|5079.8|0
1623228190000|2021-06-09 08:43:10|5080.28|5080.28|5081|5081|5081|5081|5080.28|5080.28|0
1623228200000|2021-06-09 08:43:20|5081.51|5081.51|5082.24|5082.24|5082.24|5082.24|5081.51|5081.51|0
1623228210000|2021-06-09 08:43:30|5082.76|5082.76|5083.05|5083.05|5083.05|5083.05|5082.76|5082.76|0
1623228230000|2021-06-09 08:43:50|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|5082.27|0
1623228250000|2021-06-09 08:44:10|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|5082.26|0
1623228260000|2021-06-09 08:44:20|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|5082.55|0
1623228280000|2021-06-09 08:44:40|5082.77|5082.77|5082.77|5082.77|5082.77|5082.77|5082.77|5082.77|0
1623228300000|2021-06-09 08:45:00|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|5083.05|0
1623228310000|2021-06-09 08:45:10|5082.84|5082.84|5082.77|5082.77|5082.84|5082.84|5082.55|5082.55|0
1623228330000|2021-06-09 08:45:30|5082.78|5082.78|5083.31|5083.31|5083.31|5083.31|5082.78|5082.78|0
1623228350000|2021-06-09 08:45:50|5084.05|5084.05|5083.12|5083.12|5084.05|5084.05|5083.12|5083.12|0
1623228360000|2021-06-09 08:46:00|5084.05|5084.05|5085.02|5085.02|5085.02|5085.02|5084.05|5084.05|0
1623228370000|2021-06-09 08:46:10|5085.24|5085.24|5085.02|5085.02|5085.24|5085.24|5085.02|5085.02|0
1623228400000|2021-06-09 08:46:40|5085.31|5085.31|5085.55|5085.55|5085.55|5085.55|5085.31|5085.31|0
1623228410000|2021-06-09 08:46:50|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|5085.26|0
1623228420000|2021-06-09 08:47:00|5085.5|5085.5|5086.02|5086.02|5086.02|5086.02|5085.5|5085.5|0
1623228430000|2021-06-09 08:47:10|5086.05|5086.05|5086.05|5086.05|5086.05|5086.05|5086.05|5086.05|0
1623228450000|2021-06-09 08:47:30|5085.84|5085.84|5085.6|5085.6|5085.84|5085.84|5085.6|5085.6|0
1623228460000|2021-06-09 08:47:40|5086.27|5086.27|5087.28|5087.28|5087.28|5087.28|5086.27|5086.27|0
1623228480000|2021-06-09 08:48:00|5086.7|5086.7|5086.99|5086.99|5086.99|5086.99|5086.7|5086.7|0
1623228490000|2021-06-09 08:48:10|5088.45|5088.45|5089.53|5089.53|5089.53|5089.53|5088.45|5088.45|0
1623228500000|2021-06-09 08:48:20|5089.29|5089.29|5088.76|5088.76|5089.29|5089.29|5088.76|5088.76|0
1623228520000|2021-06-09 08:48:40|5088.33|5088.33|5087.06|5087.06|5088.33|5088.33|5087.06|5087.06|0
1623228530000|2021-06-09 08:48:50|5086.82|5086.82|5086.84|5086.84|5087.06|5087.06|5086.82|5086.82|0
1623228540000|2021-06-09 08:49:00|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|5087.28|0
1623228550000|2021-06-09 08:49:10|5087.51|5087.51|5087.51|5087.51|5087.51|5087.51|5087.51|5087.51|0
1623228570000|2021-06-09 08:49:30|5088.09|5088.09|5088.09|5088.09|5088.09|5088.09|5088.09|5088.09|0
1623228590000|2021-06-09 08:49:50|5087.88|5087.88|5087.4|5087.4|5087.88|5087.88|5087.4|5087.4|0
1623228620000|2021-06-09 08:50:20|5087.34|5087.34|5087.61|5087.61|5087.61|5087.61|5087.34|5087.34|0
1623228660000|2021-06-09 08:51:00|5087.4|5087.4|5087.16|5087.16|5087.4|5087.4|5087.16|5087.16|0
1623228670000|2021-06-09 08:51:10|5087.18|5087.18|5087.18|5087.18|5087.18|5087.18|5087.18|5087.18|0
1623228690000|2021-06-09 08:51:30|5087.19|5087.19|5087.48|5087.48|5087.7|5087.7|5087.19|5087.19|0
1623228710000|2021-06-09 08:51:50|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|5087.19|0
1623228720000|2021-06-09 08:52:00|5087.43|5087.43|5087.43|5087.43|5087.72|5087.72|5087.43|5087.43|0
1623228730000|2021-06-09 08:52:10|5087.48|5087.48|5087.7|5087.7|5087.7|5087.7|5087.48|5087.48|0
1623228760000|2021-06-09 08:52:40|5087.41|5087.41|5086.71|5086.71|5087.41|5087.41|5086.5|5086.5|0
1623228770000|2021-06-09 08:52:50|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|0
1623228780000|2021-06-09 08:53:00|5086.12|5086.12|5085.9|5085.9|5086.12|5086.12|5085.9|5085.9|0
1623228790000|2021-06-09 08:53:10|5085.87|5085.87|5086.29|5086.29|5086.33|5086.33|5085.87|5085.87|0
1623228800000|2021-06-09 08:53:20|5086.3|5086.3|5086.3|5086.3|5086.31|5086.31|5086.26|5086.26|0
1623228810000|2021-06-09 08:53:30|5086.59|5086.59|5087.48|5087.48|5087.69|5087.69|5086.35|5086.35|0
1623228820000|2021-06-09 08:53:40|5087.19|5087.19|5087.17|5087.17|5087.2|5087.2|5087.17|5087.17|0
1623228830000|2021-06-09 08:53:50|5087.16|5087.16|5087.13|5087.13|5087.16|5087.16|5087.13|5087.13|0
1623228840000|2021-06-09 08:54:00|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|5086.92|0
1623228850000|2021-06-09 08:54:10|5086.84|5086.84|5086.31|5086.31|5086.84|5086.84|5086.31|5086.31|0
1623228860000|2021-06-09 08:54:20|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|5086.55|0
1623228870000|2021-06-09 08:54:30|5086.31|5086.31|5085.81|5085.81|5086.31|5086.31|5085.81|5085.81|0
1623228890000|2021-06-09 08:54:50|5086.09|5086.09|5086.05|5086.05|5086.09|5086.09|5086.05|5086.05|0
1623228930000|2021-06-09 08:55:30|5086.58|5086.58|5086.07|5086.07|5086.58|5086.58|5086.07|5086.07|0
1623228940000|2021-06-09 08:55:40|5085.83|5085.83|5085.85|5085.85|5085.85|5085.85|5085.83|5085.83|0
1623228950000|2021-06-09 08:55:50|5085.39|5085.39|5085.39|5085.39|5085.39|5085.39|5085.39|5085.39|0
1623228960000|2021-06-09 08:56:00|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|5085.1|0
1623228970000|2021-06-09 08:56:10|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|5084.82|0
1623228980000|2021-06-09 08:56:20|5084.58|5084.58|5083.67|5083.67|5084.58|5084.58|5083.67|5083.67|0
1623228990000|2021-06-09 08:56:30|5083.38|5083.38|5083.09|5083.09|5083.38|5083.38|5083.09|5083.09|0
1623229010000|2021-06-09 08:56:50|5082.22|5082.22|5082.22|5082.22|5082.22|5082.22|5082.22|5082.22|0
1623229020000|2021-06-09 08:57:00|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|0
1623229030000|2021-06-09 08:57:10|5081.97|5081.97|5081.77|5081.77|5081.98|5081.98|5081.77|5081.77|0
1623229040000|2021-06-09 08:57:20|5080.62|5080.62|5080.53|5080.53|5080.62|5080.62|5080.53|5080.53|0
1623229060000|2021-06-09 08:57:40|5080.77|5080.77|5081.56|5081.56|5081.56|5081.56|5080.77|5080.77|0
1623229070000|2021-06-09 08:57:50|5081.55|5081.55|5081.53|5081.53|5081.55|5081.55|5081.53|5081.53|0
1623229080000|2021-06-09 08:58:00|5081.5|5081.5|5081.79|5081.79|5081.79|5081.79|5081.5|5081.5|0
1623229100000|2021-06-09 08:58:20|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|5082.01|0
1623229130000|2021-06-09 08:58:50|5082.05|5082.05|5082.05|5082.05|5082.05|5082.05|5082.05|5082.05|0
1623229140000|2021-06-09 08:59:00|5082.28|5082.28|5082.05|5082.05|5082.28|5082.28|5082.05|5082.05|0
1623229150000|2021-06-09 08:59:10|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|5081.83|0
1623229160000|2021-06-09 08:59:20|5081.54|5081.54|5080.96|5080.96|5081.54|5081.54|5079.81|5079.81|0
1623229170000|2021-06-09 08:59:30|5081.18|5081.18|5081.18|5081.18|5081.18|5081.18|5081.18|5081.18|0
1623229190000|2021-06-09 08:59:50|5080.31|5080.31|5080.31|5080.31|5080.31|5080.31|5080.31|5080.31|0
1623229200000|2021-06-09 09:00:00|5081.18|5081.18|5081.42|5081.42|5081.42|5081.42|5081.18|5081.18|0
1623229210000|2021-06-09 09:00:10|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|5081.87|0
1623229220000|2021-06-09 09:00:20|5081.66|5081.66|5081.42|5081.42|5081.66|5081.66|5081.42|5081.42|0
1623229240000|2021-06-09 09:00:40|5081.18|5081.18|5081.18|5081.18|5081.18|5081.18|5081.18|5081.18|0
1623229260000|2021-06-09 09:01:00|5080.96|5080.96|5080.72|5080.72|5080.96|5080.96|5080.72|5080.72|0
1623229280000|2021-06-09 09:01:20|5080.15|5080.15|5079.64|5079.64|5080.15|5080.15|5079.64|5079.64|0
1623229290000|2021-06-09 09:01:30|5079.93|5079.93|5079.69|5079.69|5079.93|5079.93|5079.69|5079.69|0
1623229320000|2021-06-09 09:02:00|5078.2|5078.2|5077.66|5077.66|5078.49|5078.49|5077.66|5077.66|0
1623229350000|2021-06-09 09:02:30|5077.95|5077.95|5078.53|5078.53|5078.53|5078.53|5077.95|5077.95|0
1623229360000|2021-06-09 09:02:40|5078.24|5078.24|5076.41|5076.41|5078.24|5078.24|5076.41|5076.41|0
1623229370000|2021-06-09 09:02:50|5076.63|5076.63|5076.63|5076.63|5076.63|5076.63|5076.63|5076.63|0
1623229410000|2021-06-09 09:03:30|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|5076.65|0
1623229420000|2021-06-09 09:03:40|5077.81|5077.81|5077.81|5077.81|5077.81|5077.81|5077.81|5077.81|0
1623229430000|2021-06-09 09:03:50|5078.05|5078.05|5077.71|5077.71|5078.05|5078.05|5077.71|5077.71|0
1623229450000|2021-06-09 09:04:10|5077.47|5077.47|5077.47|5077.47|5077.47|5077.47|5077.47|5077.47|0
1623229480000|2021-06-09 09:04:40|5076.89|5076.89|5075.97|5075.97|5076.89|5076.89|5075.97|5075.97|0
1623229500000|2021-06-09 09:05:00|5075.93|5075.93|5075.64|5075.64|5075.93|5075.93|5075.64|5075.64|0
1623229510000|2021-06-09 09:05:10|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|5075.35|0
1623229550000|2021-06-09 09:05:50|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|5074.64|0
1623229580000|2021-06-09 09:06:20|5074.4|5074.4|5074.4|5074.4|5074.4|5074.4|5074.4|5074.4|0
1623229590000|2021-06-09 09:06:30|5074.69|5074.69|5074.93|5074.93|5074.93|5074.93|5074.69|5074.69|0
1623229600000|2021-06-09 09:06:40|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|0
1623229620000|2021-06-09 09:07:00|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|5075.65|0
1623229630000|2021-06-09 09:07:10|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|5075.21|0
1623229640000|2021-06-09 09:07:20|5075|5075|5075|5075|5075|5075|5075|5075|0
1623229680000|2021-06-09 09:08:00|5075.29|5075.29|5075.29|5075.29|5075.29|5075.29|5075.29|5075.29|0
1623229700000|2021-06-09 09:08:20|5074.57|5074.57|5074.57|5074.57|5074.57|5074.57|5074.57|5074.57|0
1623229710000|2021-06-09 09:08:30|5074.81|5074.81|5075.5|5075.5|5075.5|5075.5|5074.59|5074.59|0
1623229720000|2021-06-09 09:08:40|5075.55|5075.55|5074.3|5074.3|5075.55|5075.55|5074.3|5074.3|0
1623229730000|2021-06-09 09:08:50|5074.29|5074.29|5074.3|5074.3|5074.3|5074.3|5074.29|5074.29|0
1623229740000|2021-06-09 09:09:00|5073.32|5073.32|5072.73|5072.73|5073.32|5073.32|5072.73|5072.73|0
1623229750000|2021-06-09 09:09:10|5071.72|5071.72|5070.66|5070.66|5071.72|5071.72|5070.66|5070.66|0
1623229760000|2021-06-09 09:09:20|5069.21|5069.21|5068.93|5068.93|5069.21|5069.21|5068.93|5068.93|0
1623229770000|2021-06-09 09:09:30|5068.28|5068.28|5066|5066|5068.28|5068.28|5066|5066|0
1623229790000|2021-06-09 09:09:50|5066.22|5066.22|5065.83|5065.83|5066.22|5066.22|5065.78|5065.78|0
1623229800000|2021-06-09 09:10:00|5065.78|5065.78|5066.25|5066.25|5066.25|5066.25|5065.78|5065.78|0
1623229810000|2021-06-09 09:10:10|5066.54|5066.54|5066.54|5066.54|5066.54|5066.54|5066.54|5066.54|0
1623229820000|2021-06-09 09:10:20|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|5067.19|0
1623229830000|2021-06-09 09:10:30|5066.76|5066.76|5065.65|5065.65|5066.76|5066.76|5065.65|5065.65|0
1623229840000|2021-06-09 09:10:40|5065.89|5065.89|5066.15|5066.15|5066.35|5066.35|5065.89|5065.89|0
1623229850000|2021-06-09 09:10:50|5066.44|5066.44|5066.39|5066.39|5066.68|5066.68|5066.39|5066.39|0
1623229860000|2021-06-09 09:11:00|5066.15|5066.15|5065.69|5065.69|5066.15|5066.15|5065.69|5065.69|0
1623229890000|2021-06-09 09:11:30|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|5065.48|0
1623229910000|2021-06-09 09:11:50|5065.69|5065.69|5067.08|5067.08|5067.08|5067.08|5065.69|5065.69|0
1623229920000|2021-06-09 09:12:00|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|0
1623229930000|2021-06-09 09:12:10|5066.44|5066.44|5066.44|5066.44|5066.44|5066.44|5066.44|5066.44|0
1623229940000|2021-06-09 09:12:20|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|5065.98|0
1623229950000|2021-06-09 09:12:30|5065.4|5065.4|5064.44|5064.44|5065.4|5065.4|5064.23|5064.23|0
1623229960000|2021-06-09 09:12:40|5064.2|5064.2|5061.67|5061.67|5064.2|5064.2|5061.67|5061.67|0
1623229970000|2021-06-09 09:12:50|5062.53|5062.53|5062.17|5062.17|5062.99|5062.99|5062.17|5062.17|0
1623229980000|2021-06-09 09:13:00|5061.88|5061.88|5060.93|5060.93|5061.88|5061.88|5060.65|5060.65|0
1623229990000|2021-06-09 09:13:10|5060.72|5060.72|5060.72|5060.72|5060.72|5060.72|5060.72|5060.72|0
1623230000000|2021-06-09 09:13:20|5060.29|5060.29|5059.83|5059.83|5060.29|5060.29|5059.83|5059.83|0
1623230010000|2021-06-09 09:13:30|5059.77|5059.77|5060.25|5060.25|5060.25|5060.25|5059.77|5059.77|0
1623230020000|2021-06-09 09:13:40|5061.11|5061.11|5061.86|5061.86|5061.9|5061.9|5061.11|5061.11|0
1623230030000|2021-06-09 09:13:50|5061.82|5061.82|5061.82|5061.82|5061.82|5061.82|5061.58|5061.58|0
1623230040000|2021-06-09 09:14:00|5062.69|5062.69|5062.7|5062.7|5062.7|5062.7|5062.69|5062.69|0
1623230050000|2021-06-09 09:14:10|5062.94|5062.94|5064.78|5064.78|5064.78|5064.78|5062.94|5062.94|0
1623230090000|2021-06-09 09:14:50|5064.5|5064.5|5064.21|5064.21|5064.5|5064.5|5064.21|5064.21|0
1623230100000|2021-06-09 09:15:00|5063.92|5063.92|5062.14|5062.14|5063.92|5063.92|5062.14|5062.14|0
1623230110000|2021-06-09 09:15:10|5061.9|5061.9|5061.69|5061.69|5061.9|5061.9|5061.69|5061.69|0
1623230120000|2021-06-09 09:15:20|5061.4|5061.4|5062.19|5062.19|5062.19|5062.19|5061.4|5061.4|0
1623230130000|2021-06-09 09:15:30|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|5062.48|0
1623230140000|2021-06-09 09:15:40|5062.19|5062.19|5061.98|5061.98|5062.19|5062.19|5061.98|5061.98|0
1623230150000|2021-06-09 09:15:50|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|5062.89|0
1623230160000|2021-06-09 09:16:00|5063.46|5063.46|5065.02|5065.02|5065.24|5065.24|5063.46|5063.46|0
1623230180000|2021-06-09 09:16:20|5065.46|5065.46|5066.16|5066.16|5066.16|5066.16|5065.46|5065.46|0
1623230200000|2021-06-09 09:16:40|5066.6|5066.6|5067.31|5067.31|5067.31|5067.31|5066.6|5066.6|0
1623230210000|2021-06-09 09:16:50|5067.29|5067.29|5067.29|5067.29|5067.29|5067.29|5067.29|5067.29|0
1623230220000|2021-06-09 09:17:00|5068.16|5068.16|5067.12|5067.12|5068.16|5068.16|5067.12|5067.12|0
1623230230000|2021-06-09 09:17:10|5066.89|5066.89|5066.89|5066.89|5066.89|5066.89|5066.89|5066.89|0
1623230240000|2021-06-09 09:17:20|5067.12|5067.12|5067.12|5067.12|5067.12|5067.12|5067.12|5067.12|0
1623230250000|2021-06-09 09:17:30|5067.17|5067.17|5067.97|5067.97|5067.97|5067.97|5067.17|5067.17|0
1623230260000|2021-06-09 09:17:40|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|5068.45|0
1623230280000|2021-06-09 09:18:00|5068.16|5068.16|5067.11|5067.11|5068.16|5068.16|5066.89|5066.89|0
1623230300000|2021-06-09 09:18:20|5067.59|5067.59|5067.35|5067.35|5067.59|5067.59|5067.35|5067.35|0
1623230320000|2021-06-09 09:18:40|5066.65|5066.65|5066.65|5066.65|5066.65|5066.65|5066.65|5066.65|0
1623230330000|2021-06-09 09:18:50|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|5066.22|0
1623230340000|2021-06-09 09:19:00|5065.98|5065.98|5066.27|5066.27|5066.27|5066.27|5065.98|5065.98|0
1623230360000|2021-06-09 09:19:20|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|5066.56|0
1623230390000|2021-06-09 09:19:50|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|5066.32|0
1623230400000|2021-06-09 09:20:00|5066.08|5066.08|5066.08|5066.08|5066.08|5066.08|5066.08|5066.08|0
1623230410000|2021-06-09 09:20:10|5065.87|5065.87|5065.87|5065.87|5065.87|5065.87|5065.87|5065.87|0
1623230420000|2021-06-09 09:20:20|5066.44|5066.44|5067.12|5067.12|5067.12|5067.12|5066.44|5066.44|0
1623230430000|2021-06-09 09:20:30|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|0
1623230450000|2021-06-09 09:20:50|5066.91|5066.91|5067.43|5067.43|5067.43|5067.43|5066.91|5066.91|0
1623230490000|2021-06-09 09:21:30|5067.65|5067.65|5067.65|5067.65|5067.65|5067.65|5067.65|5067.65|0
1623230540000|2021-06-09 09:22:20|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|5066.98|0
1623230570000|2021-06-09 09:22:50|5067.22|5067.22|5068.3|5068.3|5068.3|5068.3|5067.22|5067.22|0
1623230580000|2021-06-09 09:23:00|5068.06|5068.06|5067.58|5067.58|5068.06|5068.06|5067.58|5067.58|0
1623230590000|2021-06-09 09:23:10|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|5067.82|0
1623230600000|2021-06-09 09:23:20|5068.35|5068.35|5067.53|5067.53|5068.35|5068.35|5067.53|5067.53|0
1623230620000|2021-06-09 09:23:40|5067.32|5067.32|5066.76|5066.76|5067.32|5067.32|5066.55|5066.55|0
1623230630000|2021-06-09 09:23:50|5067.34|5067.34|5067.58|5067.58|5067.58|5067.58|5067.34|5067.34|0
1623230640000|2021-06-09 09:24:00|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|5067.6|0
1623230650000|2021-06-09 09:24:10|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|5067.37|0
1623230660000|2021-06-09 09:24:20|5066.79|5066.79|5066.79|5066.79|5066.79|5066.79|5066.79|5066.79|0
1623230670000|2021-06-09 09:24:30|5066.5|5066.5|5066.55|5066.55|5066.79|5066.79|5066.5|5066.5|0
1623230680000|2021-06-09 09:24:40|5066.26|5066.26|5065.54|5065.54|5066.26|5066.26|5065.54|5065.54|0
1623230700000|2021-06-09 09:25:00|5065.78|5065.78|5064.7|5064.7|5065.78|5065.78|5064.7|5064.7|0
1623230740000|2021-06-09 09:25:40|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|5064.92|0
1623230760000|2021-06-09 09:26:00|5065.16|5065.16|5065.59|5065.59|5065.59|5065.59|5065.16|5065.16|0
1623230820000|2021-06-09 09:27:00|5066.95|5066.95|5066.72|5066.72|5066.95|5066.95|5066.72|5066.72|0
1623230830000|2021-06-09 09:27:10|5065.61|5065.61|5065.61|5065.61|5065.61|5065.61|5065.61|5065.61|0
1623230850000|2021-06-09 09:27:30|5066.07|5066.07|5066.31|5066.31|5066.31|5066.31|5066.07|5066.07|0
1623230890000|2021-06-09 09:28:10|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|5065.49|0
1623230900000|2021-06-09 09:28:20|5065.73|5065.73|5065.73|5065.73|5065.73|5065.73|5065.73|5065.73|0
1623230910000|2021-06-09 09:28:30|5065.97|5065.97|5065.73|5065.73|5065.97|5065.97|5065.73|5065.73|0
1623230950000|2021-06-09 09:29:10|5066.16|5066.16|5066.16|5066.16|5066.16|5066.16|5066.16|5066.16|0
1623230980000|2021-06-09 09:29:40|5066.18|5066.18|5066.18|5066.18|5066.18|5066.18|5066.18|5066.18|0
1623230990000|2021-06-09 09:29:50|5067.05|5067.05|5067.26|5067.26|5067.26|5067.26|5067.05|5067.05|0
1623231000000|2021-06-09 09:30:00|5067.84|5067.84|5067.86|5067.86|5068.32|5068.32|5067.84|5067.84|0
1623231010000|2021-06-09 09:30:10|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|0
1623231020000|2021-06-09 09:30:20|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|0
1623231030000|2021-06-09 09:30:30|5068.07|5068.07|5068.12|5068.12|5068.12|5068.12|5068.07|5068.07|0
1623231060000|2021-06-09 09:31:00|5068.21|5068.21|5069.29|5069.29|5069.29|5069.29|5068.21|5068.21|0
1623231080000|2021-06-09 09:31:20|5068.84|5068.84|5068.84|5068.84|5068.84|5068.84|5068.82|5068.82|0
1623231120000|2021-06-09 09:32:00|5069.08|5069.08|5069.37|5069.37|5069.37|5069.37|5069.08|5069.08|0
1623231150000|2021-06-09 09:32:30|5069.13|5069.13|5069.42|5069.42|5069.42|5069.42|5069.13|5069.13|0
1623231160000|2021-06-09 09:32:40|5069.66|5069.66|5069.87|5069.87|5069.87|5069.87|5069.66|5069.66|0
1623231170000|2021-06-09 09:32:50|5069.91|5069.91|5069.91|5069.91|5069.91|5069.91|5069.91|5069.91|0
1623231180000|2021-06-09 09:33:00|5069.7|5069.7|5069.7|5069.7|5069.7|5069.7|5069.7|5069.7|0
1623231190000|2021-06-09 09:33:10|5069.94|5069.94|5070.53|5070.53|5070.53|5070.53|5069.94|5069.94|0
1623231210000|2021-06-09 09:33:30|5070.96|5070.96|5071.87|5071.87|5072.16|5072.16|5070.96|5070.96|0
1623231220000|2021-06-09 09:33:40|5072.09|5072.09|5072.52|5072.52|5072.76|5072.76|5072.09|5072.09|0
1623231230000|2021-06-09 09:33:50|5071.99|5071.99|5071.27|5071.27|5071.99|5071.99|5071.27|5071.27|0
1623231260000|2021-06-09 09:34:20|5071.56|5071.56|5071.56|5071.56|5071.56|5071.56|5071.56|5071.56|0
1623231280000|2021-06-09 09:34:40|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|5071.8|0
1623231290000|2021-06-09 09:34:50|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|5072.45|0
1623231300000|2021-06-09 09:35:00|5073.53|5073.53|5073.53|5073.53|5073.53|5073.53|5073.53|5073.53|0
1623231320000|2021-06-09 09:35:20|5073.54|5073.54|5073.54|5073.54|5073.54|5073.54|5073.54|5073.54|0
1623231330000|2021-06-09 09:35:30|5074.19|5074.19|5075.15|5075.15|5075.15|5075.15|5074.19|5074.19|0
1623231340000|2021-06-09 09:35:40|5074.72|5074.72|5073.9|5073.9|5074.72|5074.72|5073.9|5073.9|0
1623231350000|2021-06-09 09:35:50|5073.61|5073.61|5074.01|5074.01|5074.88|5074.88|5073.32|5073.32|0
1623231360000|2021-06-09 09:36:00|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|0
1623231380000|2021-06-09 09:36:20|5073.2|5073.2|5074.81|5074.81|5074.81|5074.81|5073.2|5073.2|0
1623231400000|2021-06-09 09:36:40|5075.29|5075.29|5076.92|5076.92|5076.92|5076.92|5075.29|5075.29|0
1623231410000|2021-06-09 09:36:50|5076.34|5076.34|5076.56|5076.56|5076.56|5076.56|5076.34|5076.34|0
1623231420000|2021-06-09 09:37:00|5076.32|5076.32|5075.81|5075.81|5076.32|5076.32|5075.81|5075.81|0
1623231430000|2021-06-09 09:37:10|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|5076.25|0
1623231440000|2021-06-09 09:37:20|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|5075.96|0
1623231450000|2021-06-09 09:37:30|5076.2|5076.2|5075.16|5075.16|5076.2|5076.2|5075.16|5075.16|0
1623231490000|2021-06-09 09:38:10|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|5075.74|0
1623231540000|2021-06-09 09:39:00|5075.98|5075.98|5076.27|5076.27|5076.27|5076.27|5075.98|5075.98|0
1623231570000|2021-06-09 09:39:30|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|5075.98|0
1623231600000|2021-06-09 09:40:00|5075.74|5075.74|5075.79|5075.79|5075.96|5075.96|5075.74|5075.74|0
1623231610000|2021-06-09 09:40:10|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|5075.5|0
1623231640000|2021-06-09 09:40:40|5074.85|5074.85|5074.85|5074.85|5074.85|5074.85|5074.85|5074.85|0
1623231650000|2021-06-09 09:40:50|5074.38|5074.38|5074.59|5074.59|5074.59|5074.59|5074.38|5074.38|0
1623231660000|2021-06-09 09:41:00|5074.3|5074.3|5074.11|5074.11|5074.35|5074.35|5074.11|5074.11|0
1623231670000|2021-06-09 09:41:10|5073.82|5073.82|5072.65|5072.65|5073.82|5073.82|5071.74|5071.74|0
1623231680000|2021-06-09 09:41:20|5072.07|5072.07|5072.07|5072.07|5072.36|5072.36|5072.07|5072.07|0
1623231690000|2021-06-09 09:41:30|5071.42|5071.42|5070.64|5070.64|5071.42|5071.42|5070.64|5070.64|0
1623231700000|2021-06-09 09:41:40|5070.88|5070.88|5071.7|5071.7|5071.7|5071.7|5070.88|5070.88|0
1623231710000|2021-06-09 09:41:50|5071.72|5071.72|5071.48|5071.48|5071.72|5071.72|5071.48|5071.48|0
1623231720000|2021-06-09 09:42:00|5071.51|5071.51|5071.8|5071.8|5071.8|5071.8|5071.51|5071.51|0
1623231750000|2021-06-09 09:42:30|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|0
1623231770000|2021-06-09 09:42:50|5070.98|5070.98|5070.94|5070.94|5070.98|5070.98|5070.94|5070.94|0
1623231780000|2021-06-09 09:43:00|5070.93|5070.93|5070.93|5070.93|5070.93|5070.93|5070.93|5070.93|0
1623231800000|2021-06-09 09:43:20|5070.35|5070.35|5070.35|5070.35|5070.35|5070.35|5070.35|5070.35|0
1623231840000|2021-06-09 09:44:00|5070.64|5070.64|5070.93|5070.93|5070.93|5070.93|5070.64|5070.64|0
1623231870000|2021-06-09 09:44:30|5069.97|5069.97|5069.1|5069.1|5069.97|5069.97|5069.1|5069.1|0
1623231880000|2021-06-09 09:44:40|5068.65|5068.65|5068.65|5068.65|5068.65|5068.65|5068.65|5068.65|0
1623231890000|2021-06-09 09:44:50|5068.62|5068.62|5068.62|5068.62|5068.62|5068.62|5068.62|5068.62|0
1623231900000|2021-06-09 09:45:00|5068.57|5068.57|5068.57|5068.57|5068.57|5068.57|5068.57|5068.57|0
1623231910000|2021-06-09 09:45:10|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|5068.35|0
1623231940000|2021-06-09 09:45:40|5067.78|5067.78|5067.49|5067.49|5067.78|5067.78|5067.49|5067.49|0
1623231950000|2021-06-09 09:45:50|5067.78|5067.78|5067.78|5067.78|5067.78|5067.78|5067.78|5067.78|0
1623231960000|2021-06-09 09:46:00|5067.75|5067.75|5067.03|5067.03|5067.75|5067.75|5067.03|5067.03|0
1623231970000|2021-06-09 09:46:10|5067.05|5067.05|5067.87|5067.87|5067.87|5067.87|5067.05|5067.05|0
1623231990000|2021-06-09 09:46:30|5068.32|5068.32|5068.6|5068.6|5068.6|5068.6|5068.29|5068.29|0
1623232000000|2021-06-09 09:46:40|5068.81|5068.81|5068.6|5068.6|5068.81|5068.81|5068.6|5068.6|0
1623232010000|2021-06-09 09:46:50|5068.31|5068.31|5067.08|5067.08|5068.31|5068.31|5067.04|5067.04|0
1623232020000|2021-06-09 09:47:00|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|5066.5|0
1623232030000|2021-06-09 09:47:10|5067.08|5067.08|5066.86|5066.86|5067.08|5067.08|5066.86|5066.86|0
1623232040000|2021-06-09 09:47:20|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|5067.15|0
1623232050000|2021-06-09 09:47:30|5067.89|5067.89|5068.35|5068.35|5068.64|5068.64|5067.89|5067.89|0
1623232090000|2021-06-09 09:48:10|5068.57|5068.57|5069.07|5069.07|5069.07|5069.07|5068.57|5068.57|0
1623232130000|2021-06-09 09:48:50|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|5069.79|0
1623232150000|2021-06-09 09:49:10|5069.28|5069.28|5068.75|5068.75|5069.28|5069.28|5068.75|5068.75|0
1623232190000|2021-06-09 09:49:50|5068.99|5068.99|5069.21|5069.21|5069.21|5069.21|5068.99|5068.99|0
1623232200000|2021-06-09 09:50:00|5068.92|5068.92|5068.96|5068.96|5068.96|5068.96|5068.92|5068.92|0
1623232210000|2021-06-09 09:50:10|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|5068.74|0
1623232230000|2021-06-09 09:50:30|5068.98|5068.98|5069.44|5069.44|5069.44|5069.44|5068.98|5068.98|0
1623232260000|2021-06-09 09:51:00|5069.2|5069.2|5069.49|5069.49|5069.49|5069.49|5069.2|5069.2|0
1623232270000|2021-06-09 09:51:10|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|5069.2|0
1623232280000|2021-06-09 09:51:20|5069.78|5069.78|5069.49|5069.49|5069.78|5069.78|5069.49|5069.49|0
1623232290000|2021-06-09 09:51:30|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|5069.78|0
1623232300000|2021-06-09 09:51:40|5069.99|5069.99|5070.21|5070.21|5070.21|5070.21|5069.99|5069.99|0
1623232320000|2021-06-09 09:52:00|5070.42|5070.42|5070.42|5070.42|5070.42|5070.42|5070.42|5070.42|0
1623232330000|2021-06-09 09:52:10|5070.64|5070.64|5071.12|5071.12|5071.12|5071.12|5070.64|5070.64|0
1623232360000|2021-06-09 09:52:40|5070.45|5070.45|5068.79|5068.79|5070.45|5070.45|5068.79|5068.79|0
1623232370000|2021-06-09 09:52:50|5068.75|5068.75|5068.75|5068.75|5068.75|5068.75|5068.75|5068.75|0
1623232400000|2021-06-09 09:53:20|5068.73|5068.73|5069.31|5069.31|5069.31|5069.31|5068.73|5068.73|0
1623232420000|2021-06-09 09:53:40|5068.44|5068.44|5068.44|5068.44|5068.44|5068.44|5068.15|5068.15|0
1623232430000|2021-06-09 09:53:50|5068.22|5068.22|5068.26|5068.26|5068.26|5068.26|5068.22|5068.22|0
1623232440000|2021-06-09 09:54:00|5067.97|5067.97|5068.02|5068.02|5068.02|5068.02|5067.74|5067.74|0
1623232450000|2021-06-09 09:54:10|5068.31|5068.31|5068.31|5068.31|5068.31|5068.31|5068.31|5068.31|0
1623232460000|2021-06-09 09:54:20|5068.53|5068.53|5068.52|5068.52|5068.53|5068.53|5067.94|5067.94|0
1623232480000|2021-06-09 09:54:40|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|5068.23|0
1623232490000|2021-06-09 09:54:50|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|5068.52|0
1623232500000|2021-06-09 09:55:00|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|5068.09|0
1623232540000|2021-06-09 09:55:40|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|5067.22|0
1623232590000|2021-06-09 09:56:30|5067.51|5067.51|5068.02|5068.02|5068.02|5068.02|5067.51|5067.51|0
1623232610000|2021-06-09 09:56:50|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|5068.06|0
1623232620000|2021-06-09 09:57:00|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|0
1623232670000|2021-06-09 09:57:50|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|0
1623232680000|2021-06-09 09:58:00|5067.66|5067.66|5067.69|5067.69|5067.69|5067.69|5067.66|5067.66|0
1623232690000|2021-06-09 09:58:10|5067.66|5067.66|5067.9|5067.9|5067.9|5067.9|5067.66|5067.66|0
1623232750000|2021-06-09 09:59:10|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|5067.61|0
1623232770000|2021-06-09 09:59:30|5066.92|5066.92|5066.92|5066.92|5066.92|5066.92|5066.92|5066.92|0
1623232810000|2021-06-09 10:00:10|5066.9|5066.9|5066.87|5066.87|5066.9|5066.9|5066.86|5066.86|0
1623232820000|2021-06-09 10:00:20|5066.86|5066.86|5066.57|5066.57|5066.86|5066.86|5066.57|5066.57|0
1623232830000|2021-06-09 10:00:30|5066.58|5066.58|5068.07|5068.07|5068.07|5068.07|5066.58|5066.58|0
1623232840000|2021-06-09 10:00:40|5068.36|5068.36|5068.65|5068.65|5068.65|5068.65|5068.36|5068.36|0
1623232850000|2021-06-09 10:00:50|5069.08|5069.08|5069.56|5069.56|5069.56|5069.56|5069.08|5069.08|0
1623232860000|2021-06-09 10:01:00|5069.85|5069.85|5069.85|5069.85|5069.85|5069.85|5069.85|5069.85|0
1623232880000|2021-06-09 10:01:20|5070.09|5070.09|5070.09|5070.09|5070.09|5070.09|5070.09|5070.09|0
1623232900000|2021-06-09 10:01:40|5069.85|5069.85|5069.85|5069.85|5069.85|5069.85|5069.85|5069.85|0
1623232920000|2021-06-09 10:02:00|5069.27|5069.27|5069.05|5069.05|5069.27|5069.27|5069.05|5069.05|0
1623232950000|2021-06-09 10:02:30|5068.82|5068.82|5068.82|5068.82|5068.82|5068.82|5068.82|5068.82|0
1623232960000|2021-06-09 10:02:40|5069.05|5069.05|5069.05|5069.05|5069.05|5069.05|5069|5069|0
1623232990000|2021-06-09 10:03:10|5068.77|5068.77|5069.44|5069.44|5069.44|5069.44|5068.77|5068.77|0
1623233000000|2021-06-09 10:03:20|5069.68|5069.68|5070.69|5070.69|5070.93|5070.93|5069.68|5069.68|0
1623233010000|2021-06-09 10:03:30|5070.67|5070.67|5070.88|5070.88|5070.91|5070.91|5070.67|5070.67|0
1623233020000|2021-06-09 10:03:40|5071.12|5071.12|5071.05|5071.05|5071.12|5071.12|5071.05|5071.05|0
1623233060000|2021-06-09 10:04:20|5071.34|5071.34|5071.58|5071.58|5071.58|5071.58|5071.34|5071.34|0
1623233070000|2021-06-09 10:04:30|5072.01|5072.01|5070.89|5070.89|5072.01|5072.01|5070.89|5070.89|0
1623233090000|2021-06-09 10:04:50|5070.02|5070.02|5070.31|5070.31|5070.31|5070.31|5070.02|5070.02|0
1623233110000|2021-06-09 10:05:10|5070.35|5070.35|5070.35|5070.35|5070.35|5070.35|5070.35|5070.35|0
1623233120000|2021-06-09 10:05:20|5070.64|5070.64|5071.07|5071.07|5071.07|5071.07|5070.64|5070.64|0
1623233130000|2021-06-09 10:05:30|5071.36|5071.36|5071.6|5071.6|5071.6|5071.6|5071.36|5071.36|0
1623233160000|2021-06-09 10:06:00|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|5071.88|0
1623233170000|2021-06-09 10:06:10|5071.6|5071.6|5071.35|5071.35|5071.88|5071.88|5071.35|5071.35|0
1623233180000|2021-06-09 10:06:20|5071.58|5071.58|5073.12|5073.12|5073.12|5073.12|5071.58|5071.58|0
1623233190000|2021-06-09 10:06:30|5072.54|5072.54|5072.83|5072.83|5072.83|5072.83|5072.54|5072.54|0
1623233230000|2021-06-09 10:07:10|5072.54|5072.54|5072.54|5072.54|5072.54|5072.54|5072.54|5072.54|0
1623233240000|2021-06-09 10:07:20|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|5072.31|0
1623233250000|2021-06-09 10:07:30|5072.32|5072.32|5072.09|5072.09|5072.32|5072.32|5072.09|5072.09|0
1623233300000|2021-06-09 10:08:20|5071.85|5071.85|5071.27|5071.27|5071.85|5071.85|5071.27|5071.27|0
1623233310000|2021-06-09 10:08:30|5071.03|5071.03|5070.81|5070.81|5071.03|5071.03|5070.38|5070.38|0
1623233330000|2021-06-09 10:08:50|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|5070.78|0
1623233340000|2021-06-09 10:09:00|5070.54|5070.54|5070.32|5070.32|5070.54|5070.54|5070.32|5070.32|0
1623233350000|2021-06-09 10:09:10|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|5070.3|0
1623233360000|2021-06-09 10:09:20|5070.06|5070.06|5070.06|5070.06|5070.06|5070.06|5070.06|5070.06|0
1623233370000|2021-06-09 10:09:30|5069.84|5069.84|5070.3|5070.3|5070.3|5070.3|5069.84|5069.84|0
1623233380000|2021-06-09 10:09:40|5071.04|5071.04|5070.75|5070.75|5071.04|5071.04|5070.75|5070.75|0
1623233410000|2021-06-09 10:10:10|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|5070.97|0
1623233430000|2021-06-09 10:10:30|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|0
1623233440000|2021-06-09 10:10:40|5069.93|5069.93|5070.39|5070.39|5070.39|5070.39|5069.93|5069.93|0
1623233490000|2021-06-09 10:11:30|5071.26|5071.26|5072.02|5072.02|5072.02|5072.02|5071.26|5071.26|0
1623233500000|2021-06-09 10:11:40|5072.24|5072.24|5072.24|5072.24|5072.24|5072.24|5072.24|5072.24|0
1623233530000|2021-06-09 10:12:10|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|5071.95|0
1623233540000|2021-06-09 10:12:20|5071.96|5071.96|5071.96|5071.96|5071.96|5071.96|5071.96|5071.96|0
1623233570000|2021-06-09 10:12:50|5071.75|5071.75|5071.75|5071.75|5071.75|5071.75|5071.75|5071.75|0
1623233580000|2021-06-09 10:13:00|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|5071.51|0
1623233590000|2021-06-09 10:13:10|5071.22|5071.22|5071.22|5071.22|5071.22|5071.22|5071.22|5071.22|0
1623233600000|2021-06-09 10:13:20|5070.64|5070.64|5070.35|5070.35|5070.64|5070.64|5070.35|5070.35|0
1623233610000|2021-06-09 10:13:30|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|5070.33|0
1623233620000|2021-06-09 10:13:40|5070.31|5070.31|5070.02|5070.02|5070.6|5070.6|5070.02|5070.02|0
1623233640000|2021-06-09 10:14:00|5070.31|5070.31|5069.86|5069.86|5070.31|5070.31|5069.86|5069.86|0
1623233660000|2021-06-09 10:14:20|5070.14|5070.14|5071.05|5071.05|5071.05|5071.05|5070.14|5070.14|0
1623233680000|2021-06-09 10:14:40|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|5071.27|0
1623233720000|2021-06-09 10:15:20|5071.3|5071.3|5071.33|5071.33|5071.33|5071.33|5071.3|5071.3|0
1623233730000|2021-06-09 10:15:30|5071.54|5071.54|5071.54|5071.54|5071.54|5071.54|5071.54|5071.54|0
1623233740000|2021-06-09 10:15:40|5071.76|5071.76|5072.34|5072.34|5072.34|5072.34|5071.76|5071.76|0
1623233750000|2021-06-09 10:15:50|5072.05|5072.05|5073.24|5073.24|5073.24|5073.24|5072.05|5072.05|0
1623233760000|2021-06-09 10:16:00|5073.46|5073.46|5073|5073|5073.46|5073.46|5073|5073|0
1623233800000|2021-06-09 10:16:40|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|5073.58|0
1623233810000|2021-06-09 10:16:50|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|0
1623233880000|2021-06-09 10:18:00|5073.38|5073.38|5073.14|5073.14|5073.38|5073.38|5073.14|5073.14|0
1623233950000|2021-06-09 10:19:10|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|5072.69|0
1623233980000|2021-06-09 10:19:40|5071.99|5071.99|5072.23|5072.23|5072.23|5072.23|5071.78|5071.78|0
1623233990000|2021-06-09 10:19:50|5071.99|5071.99|5071.99|5071.99|5071.99|5071.99|5071.99|5071.99|0
1623234000000|2021-06-09 10:20:00|5071.87|5071.87|5072.64|5072.64|5072.93|5072.93|5071.87|5071.87|0
1623234010000|2021-06-09 10:20:10|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|5072.06|0
1623234030000|2021-06-09 10:20:30|5072.28|5072.28|5072.28|5072.28|5072.28|5072.28|5072.28|5072.28|0
1623234060000|2021-06-09 10:21:00|5072.56|5072.56|5072.56|5072.56|5072.56|5072.56|5072.56|5072.56|0
1623234070000|2021-06-09 10:21:10|5071.99|5071.99|5071.99|5071.99|5071.99|5071.99|5071.99|5071.99|0
1623234080000|2021-06-09 10:21:20|5072.28|5072.28|5071.91|5071.91|5072.28|5072.28|5071.91|5071.91|0
1623234100000|2021-06-09 10:21:40|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|5071.87|0
1623234120000|2021-06-09 10:22:00|5071.63|5071.63|5071.5|5071.5|5071.63|5071.63|5071.5|5071.5|0
1623234130000|2021-06-09 10:22:10|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|5070.63|0
1623234140000|2021-06-09 10:22:20|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|5070.39|0
1623234150000|2021-06-09 10:22:30|5069.96|5069.96|5069.96|5069.96|5069.96|5069.96|5069.96|5069.96|0
1623234160000|2021-06-09 10:22:40|5069.48|5069.48|5069.19|5069.19|5069.48|5069.48|5069.19|5069.19|0
1623234180000|2021-06-09 10:23:00|5068.91|5068.91|5068.91|5068.91|5068.91|5068.91|5068.91|5068.91|0
1623234190000|2021-06-09 10:23:10|5068.89|5068.89|5068.89|5068.89|5068.89|5068.89|5068.89|5068.89|0
1623234250000|2021-06-09 10:24:10|5068.03|5068.03|5068.24|5068.24|5068.24|5068.24|5068.03|5068.03|0
1623234260000|2021-06-09 10:24:20|5068.46|5068.46|5068.96|5068.96|5068.96|5068.96|5068.22|5068.22|0
1623234270000|2021-06-09 10:24:30|5069.2|5069.2|5068.91|5068.91|5069.2|5069.2|5068.91|5068.91|0
1623234300000|2021-06-09 10:25:00|5069|5069|5069.29|5069.29|5069.29|5069.29|5069|5069|0
1623234310000|2021-06-09 10:25:10|5069|5069|5069.22|5069.22|5069.22|5069.22|5069|5069|0
1623234320000|2021-06-09 10:25:20|5068.93|5068.93|5068.93|5068.93|5068.93|5068.93|5068.93|5068.93|0
1623234330000|2021-06-09 10:25:30|5068.64|5068.64|5068.69|5068.69|5068.93|5068.93|5068.64|5068.64|0
1623234340000|2021-06-09 10:25:40|5067.95|5067.95|5068.16|5068.16|5068.16|5068.16|5067.95|5067.95|0
1623234350000|2021-06-09 10:25:50|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|5068.38|0
1623234360000|2021-06-09 10:26:00|5068.62|5068.62|5068.62|5068.62|5068.62|5068.62|5068.62|5068.62|0
1623234370000|2021-06-09 10:26:10|5068.33|5068.33|5068.62|5068.62|5068.62|5068.62|5068.33|5068.33|0
1623234380000|2021-06-09 10:26:20|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|0
1623234430000|2021-06-09 10:27:10|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|5068.69|0
1623234440000|2021-06-09 10:27:20|5068.4|5068.4|5068.62|5068.62|5068.62|5068.62|5068.4|5068.4|0
1623234450000|2021-06-09 10:27:30|5068.33|5068.33|5068.04|5068.04|5068.33|5068.33|5068.04|5068.04|0
1623234460000|2021-06-09 10:27:40|5068.33|5068.33|5068.33|5068.33|5068.33|5068.33|5068.33|5068.33|0
1623234470000|2021-06-09 10:27:50|5068.04|5068.04|5068.26|5068.26|5068.26|5068.26|5068.04|5068.04|0
1623234490000|2021-06-09 10:28:10|5068.5|5068.5|5068.78|5068.78|5068.78|5068.78|5068.5|5068.5|0
1623234500000|2021-06-09 10:28:20|5069.07|5069.07|5068.78|5068.78|5069.07|5069.07|5068.78|5068.78|0
1623234510000|2021-06-09 10:28:30|5069.24|5069.24|5069.46|5069.46|5069.74|5069.74|5069.24|5069.24|0
1623234520000|2021-06-09 10:28:40|5069.67|5069.67|5069.67|5069.67|5069.67|5069.67|5069.67|5069.67|0
1623234530000|2021-06-09 10:28:50|5069.91|5069.91|5069.62|5069.62|5070.2|5070.2|5069.62|5069.62|0
1623234540000|2021-06-09 10:29:00|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|5069.17|0
1623234550000|2021-06-09 10:29:10|5068.93|5068.93|5069.22|5069.22|5069.22|5069.22|5068.71|5068.71|0
1623234600000|2021-06-09 10:30:00|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|5068.94|0
1623234610000|2021-06-09 10:30:10|5069.8|5069.8|5069.51|5069.51|5069.8|5069.8|5069.51|5069.51|0
1623234620000|2021-06-09 10:30:20|5069.22|5069.22|5069.22|5069.22|5069.22|5069.22|5069.22|5069.22|0
1623234630000|2021-06-09 10:30:30|5068.94|5068.94|5068.92|5068.92|5068.94|5068.94|5068.92|5068.92|0
1623234640000|2021-06-09 10:30:40|5070.31|5070.31|5069.3|5069.3|5070.75|5070.75|5069.3|5069.3|0
1623234650000|2021-06-09 10:30:50|5069.88|5069.88|5069.88|5069.88|5069.88|5069.88|5069.88|5069.88|0
1623234660000|2021-06-09 10:31:00|5069.59|5069.59|5070.1|5070.1|5070.17|5070.17|5069.59|5069.59|0
1623234670000|2021-06-09 10:31:10|5070.81|5070.81|5071.39|5071.39|5071.39|5071.39|5070.81|5070.81|0
1623234680000|2021-06-09 10:31:20|5071.61|5071.61|5073.72|5073.72|5073.72|5073.72|5071.61|5071.61|0
1623234690000|2021-06-09 10:31:30|5073.43|5073.43|5073.62|5073.62|5073.62|5073.62|5073.14|5073.14|0
1623234700000|2021-06-09 10:31:40|5073.38|5073.38|5073.38|5073.38|5073.38|5073.38|5073.38|5073.38|0
1623234710000|2021-06-09 10:31:50|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|5073.14|0
1623234720000|2021-06-09 10:32:00|5073.38|5073.38|5073.38|5073.38|5073.38|5073.38|5073.38|5073.38|0
1623234730000|2021-06-09 10:32:10|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|5074.25|0
1623234740000|2021-06-09 10:32:20|5074.9|5074.9|5075.37|5075.37|5075.37|5075.37|5074.9|5074.9|0
1623234750000|2021-06-09 10:32:30|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|0
1623234790000|2021-06-09 10:33:10|5075.7|5075.7|5076.14|5076.14|5076.42|5076.42|5075.7|5075.7|0
1623234800000|2021-06-09 10:33:20|5076.42|5076.42|5076.71|5076.71|5076.71|5076.71|5076.42|5076.42|0
1623234810000|2021-06-09 10:33:30|5077.19|5077.19|5077.19|5077.19|5077.19|5077.19|5077.19|5077.19|0
1623234820000|2021-06-09 10:33:40|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|5076.9|0
1623234830000|2021-06-09 10:33:50|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|0
1623234840000|2021-06-09 10:34:00|5076.83|5076.83|5077.36|5077.36|5077.65|5077.65|5076.83|5076.83|0
1623234900000|2021-06-09 10:35:00|5077.89|5077.89|5077.6|5077.6|5078.1|5078.1|5077.6|5077.6|0
1623234960000|2021-06-09 10:36:00|5077.14|5077.14|5077.14|5077.14|5077.14|5077.14|5077.14|5077.14|0
1623234970000|2021-06-09 10:36:10|5077.13|5077.13|5076.07|5076.07|5077.13|5077.13|5076.07|5076.07|0
1623234990000|2021-06-09 10:36:30|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|0
1623235000000|2021-06-09 10:36:40|5075.78|5075.78|5075.78|5075.78|5075.78|5075.78|5075.78|5075.78|0
1623235020000|2021-06-09 10:37:00|5076.02|5076.02|5077.77|5077.77|5077.77|5077.77|5076.02|5076.02|0
1623235030000|2021-06-09 10:37:10|5077.73|5077.73|5078.02|5078.02|5078.02|5078.02|5077.73|5077.73|0
1623235040000|2021-06-09 10:37:20|5078.23|5078.23|5078.45|5078.45|5078.45|5078.45|5078.23|5078.23|0
1623235080000|2021-06-09 10:38:00|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|5079.16|0
1623235110000|2021-06-09 10:38:30|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|5078.51|0
1623235150000|2021-06-09 10:39:10|5078.27|5078.27|5077.45|5077.45|5078.27|5078.27|5077.45|5077.45|0
1623235160000|2021-06-09 10:39:20|5077.16|5077.16|5076.87|5076.87|5077.16|5077.16|5076.87|5076.87|0
1623235170000|2021-06-09 10:39:30|5076.86|5076.86|5075.73|5075.73|5076.86|5076.86|5075.73|5075.73|0
1623235200000|2021-06-09 10:40:00|5076.02|5076.02|5076.02|5076.02|5076.02|5076.02|5076.02|5076.02|0
1623235230000|2021-06-09 10:40:30|5076.07|5076.07|5075.83|5075.83|5076.07|5076.07|5075.83|5075.83|0
1623235240000|2021-06-09 10:40:40|5075.54|5075.54|5074.83|5074.83|5075.54|5075.54|5074.83|5074.83|0
1623235280000|2021-06-09 10:41:20|5074.81|5074.81|5074.81|5074.81|5074.81|5074.81|5074.81|5074.81|0
1623235320000|2021-06-09 10:42:00|5075.1|5075.1|5076.64|5076.64|5076.64|5076.64|5075.1|5075.1|0
1623235330000|2021-06-09 10:42:10|5077.16|5077.16|5076.59|5076.59|5077.4|5077.4|5076.59|5076.59|0
1623235340000|2021-06-09 10:42:20|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|5075.92|0
1623235380000|2021-06-09 10:43:00|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|5075.63|0
1623235390000|2021-06-09 10:43:10|5075.71|5075.71|5075.71|5075.71|5075.71|5075.71|5075.71|5075.71|0
1623235460000|2021-06-09 10:44:20|5076|5076|5076.24|5076.24|5076.24|5076.24|5076|5076|0
1623235470000|2021-06-09 10:44:30|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|5075.66|0
1623235490000|2021-06-09 10:44:50|5075.87|5075.87|5076.11|5076.11|5076.11|5076.11|5075.87|5075.87|0
1623235500000|2021-06-09 10:45:00|5076.4|5076.4|5076.94|5076.94|5077.83|5077.83|5076.4|5076.4|0
1623235550000|2021-06-09 10:45:50|5077.23|5077.23|5077.23|5077.23|5077.23|5077.23|5077.23|5077.23|0
1623235560000|2021-06-09 10:46:00|5076.72|5076.72|5076.72|5076.72|5076.72|5076.72|5076.72|5076.72|0
1623235570000|2021-06-09 10:46:10|5077.01|5077.01|5077.54|5077.54|5077.54|5077.54|5077.01|5077.01|0
1623235580000|2021-06-09 10:46:20|5077.56|5077.56|5077.85|5077.85|5077.85|5077.85|5077.56|5077.56|0
1623235590000|2021-06-09 10:46:30|5078.07|5078.07|5078.68|5078.68|5078.68|5078.68|5078.07|5078.07|0
1623235600000|2021-06-09 10:46:40|5078.39|5078.39|5077.33|5077.33|5078.39|5078.39|5077.33|5077.33|0
1623235610000|2021-06-09 10:46:50|5077.12|5077.12|5077.69|5077.69|5077.69|5077.69|5077.12|5077.12|0
1623235620000|2021-06-09 10:47:00|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|5077.48|0
1623235630000|2021-06-09 10:47:10|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|5077.72|0
1623235650000|2021-06-09 10:47:30|5078.82|5078.82|5079.35|5079.35|5079.35|5079.35|5078.82|5078.82|0
1623235660000|2021-06-09 10:47:40|5079.64|5079.64|5079.64|5079.64|5079.64|5079.64|5079.35|5079.35|0
1623235670000|2021-06-09 10:47:50|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|5080.11|0
1623235690000|2021-06-09 10:48:10|5079.82|5079.82|5078.98|5078.98|5079.82|5079.82|5078.98|5078.98|0
1623235720000|2021-06-09 10:48:40|5079.41|5079.41|5079.41|5079.41|5079.41|5079.41|5079.41|5079.41|0
1623235730000|2021-06-09 10:48:50|5078.98|5078.98|5078.31|5078.31|5078.98|5078.98|5078.31|5078.31|0
1623235790000|2021-06-09 10:49:50|5077.2|5077.2|5076.04|5076.04|5077.78|5077.78|5076.04|5076.04|0
1623235800000|2021-06-09 10:50:00|5077.49|5077.49|5076.64|5076.64|5077.49|5077.49|5076.64|5076.64|0
1623235820000|2021-06-09 10:50:20|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|5076.61|0
1623235830000|2021-06-09 10:50:30|5076.32|5076.32|5076.32|5076.32|5076.32|5076.32|5076.32|5076.32|0
1623235840000|2021-06-09 10:50:40|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|5075.61|0
1623235860000|2021-06-09 10:51:00|5075.9|5075.9|5076.47|5076.47|5076.47|5076.47|5075.9|5075.9|0
1623235880000|2021-06-09 10:51:20|5076.53|5076.53|5076.53|5076.53|5076.53|5076.53|5076.53|5076.53|0
1623235890000|2021-06-09 10:51:30|5076.54|5076.54|5077.29|5077.29|5077.29|5077.29|5076.54|5076.54|0
1623235900000|2021-06-09 10:51:40|5077.05|5077.05|5076.76|5076.76|5077.05|5077.05|5076.76|5076.76|0
1623235910000|2021-06-09 10:51:50|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|5076.18|0
1623235920000|2021-06-09 10:52:00|5076.47|5076.47|5075.59|5075.59|5076.47|5076.47|5075.56|5075.56|0
1623235940000|2021-06-09 10:52:20|5075.01|5075.01|5073.76|5073.76|5075.01|5075.01|5073.76|5073.76|0
1623235960000|2021-06-09 10:52:40|5073.47|5073.47|5073.47|5073.47|5073.47|5073.47|5073.47|5073.47|0
1623235990000|2021-06-09 10:53:10|5072.33|5072.33|5072.33|5072.33|5072.33|5072.33|5072.33|5072.33|0
1623236010000|2021-06-09 10:53:30|5072.9|5072.9|5073.88|5073.88|5073.89|5073.89|5072.9|5072.9|0
1623236020000|2021-06-09 10:53:40|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|5073.89|0
1623236040000|2021-06-09 10:54:00|5074.18|5074.18|5073.94|5073.94|5074.18|5074.18|5073.94|5073.94|0
1623236080000|2021-06-09 10:54:40|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|0
1623236120000|2021-06-09 10:55:20|5073.65|5073.65|5073.36|5073.36|5073.65|5073.65|5073.36|5073.36|0
1623236130000|2021-06-09 10:55:30|5073.84|5073.84|5073.84|5073.84|5073.84|5073.84|5073.84|5073.84|0
1623236140000|2021-06-09 10:55:40|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|5073.36|0
1623236150000|2021-06-09 10:55:50|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|0
1623236180000|2021-06-09 10:56:20|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|5073.41|0
1623236200000|2021-06-09 10:56:40|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|5073.12|0
1623236210000|2021-06-09 10:56:50|5072.88|5072.88|5072.38|5072.38|5072.88|5072.88|5072.38|5072.38|0
1623236290000|2021-06-09 10:58:10|5073.07|5073.07|5073.07|5073.07|5073.07|5073.07|5073.07|5073.07|0
1623236330000|2021-06-09 10:58:50|5073.31|5073.31|5074.79|5074.79|5074.79|5074.79|5073.31|5073.31|0
1623236340000|2021-06-09 10:59:00|5075.27|5075.27|5075.45|5075.45|5075.74|5075.74|5075.23|5075.23|0
1623236350000|2021-06-09 10:59:10|5075.66|5075.66|5076.12|5076.12|5076.33|5076.33|5075.66|5075.66|0
1623236360000|2021-06-09 10:59:20|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|5076.36|0
1623236370000|2021-06-09 10:59:30|5077.51|5077.51|5078.81|5078.81|5079.05|5079.05|5077.51|5077.51|0
1623236380000|2021-06-09 10:59:40|5078.57|5078.57|5078.57|5078.57|5078.57|5078.57|5078.57|5078.57|0
1623236390000|2021-06-09 10:59:50|5078.58|5078.58|5078.63|5078.63|5078.63|5078.63|5078.58|5078.58|0
1623236400000|2021-06-09 11:00:00|5078.82|5078.82|5077.74|5077.74|5078.82|5078.82|5077.74|5077.74|0
1623236410000|2021-06-09 11:00:10|5077.52|5077.52|5078.38|5078.38|5078.38|5078.38|5077.52|5077.52|0
1623236420000|2021-06-09 11:00:20|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|5079.44|0
1623236430000|2021-06-09 11:00:30|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|5079.48|0
1623236440000|2021-06-09 11:00:40|5079.5|5079.5|5079.28|5079.28|5079.5|5079.5|5079.28|5079.28|0
1623236450000|2021-06-09 11:00:50|5079.24|5079.24|5079.26|5079.26|5079.26|5079.26|5079.24|5079.24|0
1623236460000|2021-06-09 11:01:00|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|5079.03|0
1623236470000|2021-06-09 11:01:10|5078.99|5078.99|5078.99|5078.99|5078.99|5078.99|5078.99|5078.99|0
1623236500000|2021-06-09 11:01:40|5078.77|5078.77|5079.2|5079.2|5079.2|5079.2|5078.77|5078.77|0
1623236510000|2021-06-09 11:01:50|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|5079.1|0
1623236520000|2021-06-09 11:02:00|5079.96|5079.96|5080.6|5080.6|5081.09|5081.09|5079.96|5079.96|0
1623236570000|2021-06-09 11:02:50|5079.04|5079.04|5079.04|5079.04|5079.04|5079.04|5079.04|5079.04|0
1623236580000|2021-06-09 11:03:00|5079.33|5079.33|5079.62|5079.62|5079.62|5079.62|5079.33|5079.33|0
1623236590000|2021-06-09 11:03:10|5079.9|5079.9|5079.43|5079.43|5079.9|5079.9|5079.43|5079.43|0
1623236600000|2021-06-09 11:03:20|5079.14|5079.14|5078.97|5078.97|5079.14|5079.14|5078.69|5078.69|0
1623236610000|2021-06-09 11:03:30|5078.76|5078.76|5078.18|5078.18|5078.76|5078.76|5078.18|5078.18|0
1623236630000|2021-06-09 11:03:50|5078.76|5078.76|5078.97|5078.97|5078.97|5078.97|5078.76|5078.76|0
1623236640000|2021-06-09 11:04:00|5079.26|5079.26|5080.08|5080.08|5080.08|5080.08|5078.97|5078.97|0
1623236650000|2021-06-09 11:04:10|5079.5|5079.5|5080.08|5080.08|5080.08|5080.08|5079.5|5079.5|0
1623236660000|2021-06-09 11:04:20|5079.84|5079.84|5079.55|5079.55|5079.84|5079.84|5079.55|5079.55|0
1623236670000|2021-06-09 11:04:30|5079.34|5079.34|5079.1|5079.1|5079.34|5079.34|5079.1|5079.1|0
1623236680000|2021-06-09 11:04:40|5079.67|5079.67|5079.67|5079.67|5079.96|5079.96|5079.67|5079.67|0
1623236690000|2021-06-09 11:04:50|5079.1|5079.1|5079.35|5079.35|5079.35|5079.35|5079.1|5079.1|0
1623236700000|2021-06-09 11:05:00|5079.14|5079.14|5079.14|5079.14|5079.14|5079.14|5078.85|5078.85|0
1623236710000|2021-06-09 11:05:10|5079.11|5079.11|5078.82|5078.82|5079.4|5079.4|5078.82|5078.82|0
1623236750000|2021-06-09 11:05:50|5078.58|5078.58|5078.58|5078.58|5078.58|5078.58|5078.58|5078.58|0
1623236770000|2021-06-09 11:06:10|5078.82|5078.82|5079.11|5079.11|5079.11|5079.11|5078.82|5078.82|0
1623236790000|2021-06-09 11:06:30|5078.87|5078.87|5077.55|5077.55|5078.87|5078.87|5077.55|5077.55|0
1623236800000|2021-06-09 11:06:40|5077.57|5077.57|5077.57|5077.57|5077.57|5077.57|5077.57|5077.57|0
1623236830000|2021-06-09 11:07:10|5077.28|5077.28|5078.1|5078.1|5078.1|5078.1|5077.28|5077.28|0
1623236840000|2021-06-09 11:07:20|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|5078.67|0
1623236850000|2021-06-09 11:07:30|5079.1|5079.1|5079.82|5079.82|5079.82|5079.82|5079.1|5079.1|0
1623236880000|2021-06-09 11:08:00|5080.4|5080.4|5081.12|5081.12|5081.12|5081.12|5080.4|5080.4|0
1623236890000|2021-06-09 11:08:10|5081.34|5081.34|5081.82|5081.82|5081.82|5081.82|5081.34|5081.34|0
1623236910000|2021-06-09 11:08:30|5081.58|5081.58|5081.56|5081.56|5081.58|5081.58|5081.56|5081.56|0
1623236920000|2021-06-09 11:08:40|5081.8|5081.8|5081.8|5081.8|5081.8|5081.8|5081.8|5081.8|0
1623236950000|2021-06-09 11:09:10|5082.38|5082.38|5082.09|5082.09|5082.38|5082.38|5082.09|5082.09|0
1623237000000|2021-06-09 11:10:00|5081.8|5081.8|5081.8|5081.8|5081.8|5081.8|5081.8|5081.8|0
1623237010000|2021-06-09 11:10:10|5082.09|5082.09|5082.67|5082.67|5082.95|5082.95|5082.09|5082.09|0
1623237020000|2021-06-09 11:10:20|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|5082.9|0
1623237040000|2021-06-09 11:10:40|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|5083.19|0
1623237050000|2021-06-09 11:10:50|5083.41|5083.41|5083.86|5083.86|5083.86|5083.86|5083.41|5083.41|0
1623237060000|2021-06-09 11:11:00|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|5084.15|0
1623237070000|2021-06-09 11:11:10|5085.79|5085.79|5085.79|5085.79|5085.79|5085.79|5085.79|5085.79|0
1623237080000|2021-06-09 11:11:20|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|0
1623237090000|2021-06-09 11:11:30|5086.6|5086.6|5086.31|5086.31|5086.6|5086.6|5086.31|5086.31|0
1623237100000|2021-06-09 11:11:40|5086.89|5086.89|5086.6|5086.6|5086.89|5086.89|5086.31|5086.31|0
1623237110000|2021-06-09 11:11:50|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|5086.36|0
1623237120000|2021-06-09 11:12:00|5086.08|5086.08|5085.84|5085.84|5086.08|5086.08|5085.84|5085.84|0
1623237130000|2021-06-09 11:12:10|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|5085.55|0
1623237160000|2021-06-09 11:12:40|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|5085.56|0
1623237170000|2021-06-09 11:12:50|5085.58|5085.58|5085.59|5085.59|5085.59|5085.59|5085.58|5085.58|0
1623237180000|2021-06-09 11:13:00|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|0
1623237190000|2021-06-09 11:13:10|5086.22|5086.22|5085.64|5085.64|5086.22|5086.22|5085.64|5085.64|0
1623237210000|2021-06-09 11:13:30|5085.93|5085.93|5084.88|5084.88|5085.93|5085.93|5084.88|5084.88|0
1623237260000|2021-06-09 11:14:20|5083.77|5083.77|5083.75|5083.75|5083.77|5083.77|5083.75|5083.75|0
1623237300000|2021-06-09 11:15:00|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|5083.47|0
1623237310000|2021-06-09 11:15:10|5082.89|5082.89|5082.89|5082.89|5082.89|5082.89|5082.89|5082.89|0
1623237320000|2021-06-09 11:15:20|5082.6|5082.6|5081.95|5081.95|5082.6|5082.6|5081.95|5081.95|0
1623237330000|2021-06-09 11:15:30|5082.24|5082.24|5082.24|5082.24|5082.24|5082.24|5082.24|5082.24|0
1623237340000|2021-06-09 11:15:40|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|5081.28|0
1623237350000|2021-06-09 11:15:50|5080.99|5080.99|5080.99|5080.99|5080.99|5080.99|5080.99|5080.99|0
1623237360000|2021-06-09 11:16:00|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|5080.71|0
1623237370000|2021-06-09 11:16:10|5080.94|5080.94|5080.49|5080.49|5080.94|5080.94|5080.49|5080.49|0
1623237390000|2021-06-09 11:16:30|5080.78|5080.78|5080.8|5080.8|5080.8|5080.8|5080.78|5080.78|0
1623237400000|2021-06-09 11:16:40|5081.02|5081.02|5081.02|5081.02|5081.02|5081.02|5081.02|5081.02|0
1623237420000|2021-06-09 11:17:00|5080.73|5080.73|5079.72|5079.72|5080.73|5080.73|5079.72|5079.72|0
1623237450000|2021-06-09 11:17:30|5080.06|5080.06|5080.64|5080.64|5080.64|5080.64|5080.06|5080.06|0
1623237460000|2021-06-09 11:17:40|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|5080.35|0
1623237490000|2021-06-09 11:18:10|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|5080.32|0
1623237500000|2021-06-09 11:18:20|5079.67|5079.67|5079.19|5079.19|5079.67|5079.67|5079.19|5079.19|0
1623237510000|2021-06-09 11:18:30|5078.95|5078.95|5077.38|5077.38|5078.95|5078.95|5077.38|5077.38|0
1623237530000|2021-06-09 11:18:50|5077.34|5077.34|5077.36|5077.36|5077.36|5077.36|5077.34|5077.34|0
1623237540000|2021-06-09 11:19:00|5077.6|5077.6|5077.61|5077.61|5077.61|5077.61|5077.6|5077.6|0
1623237550000|2021-06-09 11:19:10|5077.38|5077.38|5077.16|5077.16|5077.38|5077.38|5077.16|5077.16|0
1623237580000|2021-06-09 11:19:40|5077.45|5077.45|5078.19|5078.19|5078.19|5078.19|5077.45|5077.45|0
1623237590000|2021-06-09 11:19:50|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|5077.95|0
1623237600000|2021-06-09 11:20:00|5077.5|5077.5|5076.1|5076.1|5077.5|5077.5|5076.1|5076.1|0
1623237610000|2021-06-09 11:20:10|5076.58|5076.58|5076.58|5076.58|5076.58|5076.58|5076.58|5076.58|0
1623237640000|2021-06-09 11:20:40|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|5076.87|0
1623237650000|2021-06-09 11:20:50|5077.16|5077.16|5077.16|5077.16|5077.45|5077.45|5077.16|5077.16|0
1623237710000|2021-06-09 11:21:50|5076.94|5076.94|5075.24|5075.24|5076.94|5076.94|5075.24|5075.24|0
1623237720000|2021-06-09 11:22:00|5075.53|5075.53|5075.53|5075.53|5075.53|5075.53|5075.24|5075.24|0
1623237740000|2021-06-09 11:22:20|5076.23|5076.23|5076.01|5076.01|5076.23|5076.23|5076.01|5076.01|0
1623237750000|2021-06-09 11:22:30|5076.59|5076.59|5076.59|5076.59|5076.59|5076.59|5076.59|5076.59|0
1623237760000|2021-06-09 11:22:40|5077.04|5077.04|5077.04|5077.04|5077.26|5077.26|5077.04|5077.04|0
1623237790000|2021-06-09 11:23:10|5076.61|5076.61|5075.37|5075.37|5076.61|5076.61|5075.08|5075.08|0
1623237800000|2021-06-09 11:23:20|5075.6|5075.6|5075.6|5075.6|5075.6|5075.6|5075.6|5075.6|0
1623237850000|2021-06-09 11:24:10|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|5075.37|0
1623237870000|2021-06-09 11:24:30|5074.72|5074.72|5074.07|5074.07|5074.72|5074.72|5074.07|5074.07|0
1623237880000|2021-06-09 11:24:40|5073.84|5073.84|5073.84|5073.84|5073.84|5073.84|5073.84|5073.84|0
1623237890000|2021-06-09 11:24:50|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|5073.6|0
1623237900000|2021-06-09 11:25:00|5073.62|5073.62|5073.33|5073.33|5073.62|5073.62|5073.33|5073.33|0
1623237930000|2021-06-09 11:25:30|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|5073.62|0
1623237940000|2021-06-09 11:25:40|5073.54|5073.54|5073.54|5073.54|5073.54|5073.54|5073.54|5073.54|0
1623237960000|2021-06-09 11:26:00|5073.25|5073.25|5073.99|5073.99|5073.99|5073.99|5073.25|5073.25|0
1623237980000|2021-06-09 11:26:20|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|5073.96|0
1623238000000|2021-06-09 11:26:40|5073.09|5073.09|5073.09|5073.09|5073.09|5073.09|5073.09|5073.09|0
1623238020000|2021-06-09 11:27:00|5072.62|5072.62|5072.57|5072.57|5072.62|5072.62|5072.33|5072.33|0
1623238030000|2021-06-09 11:27:10|5072.13|5072.13|5072.46|5072.46|5072.7|5072.7|5072.13|5072.13|0
1623238040000|2021-06-09 11:27:20|5072.75|5072.75|5072.7|5072.7|5072.75|5072.75|5072.7|5072.7|0
1623238050000|2021-06-09 11:27:30|5073.13|5073.13|5073.84|5073.84|5073.84|5073.84|5073.13|5073.13|0
1623238100000|2021-06-09 11:28:20|5073.83|5073.83|5073.75|5073.75|5073.83|5073.83|5073.75|5073.75|0
1623238110000|2021-06-09 11:28:30|5074.03|5074.03|5073.73|5073.73|5074.03|5074.03|5073.46|5073.46|0
1623238130000|2021-06-09 11:28:50|5073.44|5073.44|5073.44|5073.44|5073.44|5073.44|5073.44|5073.44|0
1623238140000|2021-06-09 11:29:00|5073.22|5073.22|5073.22|5073.22|5073.22|5073.22|5073.22|5073.22|0
1623238170000|2021-06-09 11:29:30|5072.5|5072.5|5072.29|5072.29|5072.5|5072.5|5072.29|5072.29|0
1623238180000|2021-06-09 11:29:40|5072.05|5072.05|5071.83|5071.83|5072.05|5072.05|5071.83|5071.83|0
1623238190000|2021-06-09 11:29:50|5071.54|5071.54|5071.3|5071.3|5071.54|5071.54|5071.3|5071.3|0
1623238200000|2021-06-09 11:30:00|5071.02|5071.02|5067.66|5067.66|5071.02|5071.02|5067.66|5067.66|0
1623238210000|2021-06-09 11:30:10|5067.37|5067.37|5065.1|5065.1|5067.39|5067.39|5065.1|5065.1|0
1623238220000|2021-06-09 11:30:20|5065.12|5065.12|5065.12|5065.12|5065.12|5065.12|5065.12|5065.12|0
1623238260000|2021-06-09 11:31:00|5065.34|5065.34|5065.34|5065.34|5065.34|5065.34|5065.34|5065.34|0
1623238270000|2021-06-09 11:31:10|5065.12|5065.12|5064.83|5064.83|5065.12|5065.12|5064.83|5064.83|0
1623238300000|2021-06-09 11:31:40|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|5064.75|0
1623238310000|2021-06-09 11:31:50|5064.51|5064.51|5063.99|5063.99|5064.51|5064.51|5063.99|5063.99|0
1623238320000|2021-06-09 11:32:00|5063.75|5063.75|5064.51|5064.51|5064.51|5064.51|5063.75|5063.75|0
1623238330000|2021-06-09 11:32:10|5064.08|5064.08|5063.84|5063.84|5064.08|5064.08|5063.84|5063.84|0
1623238350000|2021-06-09 11:32:30|5063.6|5063.6|5063.1|5063.1|5063.6|5063.6|5063.1|5063.1|0
1623238380000|2021-06-09 11:33:00|5062.64|5062.64|5062.64|5062.64|5062.64|5062.64|5062.64|5062.64|0
1623238390000|2021-06-09 11:33:10|5062.86|5062.86|5063.08|5063.08|5063.08|5063.08|5062.86|5062.86|0
1623238400000|2021-06-09 11:33:20|5063.37|5063.37|5063.32|5063.32|5063.37|5063.37|5063.32|5063.32|0
1623238410000|2021-06-09 11:33:30|5063.31|5063.31|5064|5064|5064|5064|5063.31|5063.31|0
1623238440000|2021-06-09 11:34:00|5063.97|5063.97|5060.97|5060.97|5063.97|5063.97|5060.97|5060.97|0
1623238450000|2021-06-09 11:34:10|5060.39|5060.39|5059.89|5059.89|5060.39|5060.39|5059.27|5059.27|0
1623238460000|2021-06-09 11:34:20|5059.65|5059.65|5059.46|5059.46|5059.65|5059.65|5058.93|5058.93|0
1623238480000|2021-06-09 11:34:40|5059.4|5059.4|5060.47|5060.47|5060.47|5060.47|5059.4|5059.4|0
1623238490000|2021-06-09 11:34:50|5060.76|5060.76|5060.76|5060.76|5061.04|5061.04|5060.76|5060.76|0
1623238500000|2021-06-09 11:35:00|5060.52|5060.52|5060.52|5060.52|5060.52|5060.52|5060.52|5060.52|0
1623238510000|2021-06-09 11:35:10|5060.28|5060.28|5060.52|5060.52|5060.52|5060.52|5060.28|5060.28|0
1623238520000|2021-06-09 11:35:20|5060.99|5060.99|5060.99|5060.99|5060.99|5060.99|5060.99|5060.99|0
1623238530000|2021-06-09 11:35:30|5061.28|5061.28|5061.28|5061.28|5061.28|5061.28|5061.28|5061.28|0
1623238540000|2021-06-09 11:35:40|5061.5|5061.5|5061.79|5061.79|5061.79|5061.79|5061.5|5061.5|0
1623238550000|2021-06-09 11:35:50|5062.22|5062.22|5062.46|5062.46|5062.46|5062.46|5062.22|5062.22|0
1623238560000|2021-06-09 11:36:00|5062.7|5062.7|5062.7|5062.7|5062.7|5062.7|5062.7|5062.7|0
1623238570000|2021-06-09 11:36:10|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|5063.13|0
1623238610000|2021-06-09 11:36:50|5063.59|5063.59|5064.48|5064.48|5064.48|5064.48|5063.59|5063.59|0
1623238620000|2021-06-09 11:37:00|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|5064.76|0
1623238640000|2021-06-09 11:37:20|5065|5065|5064.57|5064.57|5065|5065|5064.57|5064.57|0
1623238660000|2021-06-09 11:37:40|5064.89|5064.89|5065.13|5065.13|5065.13|5065.13|5064.89|5064.89|0
1623238700000|2021-06-09 11:38:20|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|5065.99|0
1623238710000|2021-06-09 11:38:30|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|0
1623238730000|2021-06-09 11:38:50|5067.08|5067.08|5066.79|5066.79|5067.08|5067.08|5066.79|5066.79|0
1623238740000|2021-06-09 11:39:00|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|5066.21|0
1623238750000|2021-06-09 11:39:10|5066.27|5066.27|5066.27|5066.27|5066.27|5066.27|5066.27|5066.27|0
1623238770000|2021-06-09 11:39:30|5066.56|5066.56|5066.85|5066.85|5066.85|5066.85|5066.56|5066.56|0
1623238780000|2021-06-09 11:39:40|5067.42|5067.42|5066.85|5066.85|5067.42|5067.42|5066.56|5066.56|0
1623238800000|2021-06-09 11:40:00|5067.14|5067.14|5067.14|5067.14|5067.14|5067.14|5067.14|5067.14|0
1623238820000|2021-06-09 11:40:20|5067.61|5067.61|5067.59|5067.59|5067.83|5067.83|5067.59|5067.59|0
1623238830000|2021-06-09 11:40:30|5067.35|5067.35|5067.11|5067.11|5067.35|5067.35|5067.11|5067.11|0
1623238850000|2021-06-09 11:40:50|5067.4|5067.4|5067.11|5067.11|5067.4|5067.4|5067.11|5067.11|0
1623238870000|2021-06-09 11:41:10|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|5067.59|0
1623238900000|2021-06-09 11:41:40|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|5067.88|0
1623238960000|2021-06-09 11:42:40|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|5068.1|0
1623239020000|2021-06-09 11:43:40|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|5068.11|0
1623239030000|2021-06-09 11:43:50|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|5067.89|0
1623239090000|2021-06-09 11:44:50|5068.13|5068.13|5069.14|5069.14|5069.14|5069.14|5068.13|5068.13|0
1623239100000|2021-06-09 11:45:00|5068.85|5068.85|5068.57|5068.57|5068.85|5068.85|5068.57|5068.57|0
1623239110000|2021-06-09 11:45:10|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|0
1623239120000|2021-06-09 11:45:20|5068.57|5068.57|5068.57|5068.57|5068.57|5068.57|5068.57|5068.57|0
1623239150000|2021-06-09 11:45:50|5068.81|5068.81|5068.57|5068.57|5068.81|5068.81|5068.57|5068.57|0
1623239160000|2021-06-09 11:46:00|5068.85|5068.85|5068.57|5068.57|5068.85|5068.85|5068.57|5068.57|0
1623239180000|2021-06-09 11:46:20|5068.81|5068.81|5068.81|5068.81|5068.81|5068.81|5068.81|5068.81|0
1623239190000|2021-06-09 11:46:30|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|5069.09|0
1623239210000|2021-06-09 11:46:50|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|5068.85|0
1623239220000|2021-06-09 11:47:00|5068.18|5068.18|5067.89|5067.89|5068.18|5068.18|5067.89|5067.89|0
1623239230000|2021-06-09 11:47:10|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|0
1623239240000|2021-06-09 11:47:20|5067.75|5067.75|5067.75|5067.75|5067.75|5067.75|5067.75|5067.75|0
1623239250000|2021-06-09 11:47:30|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|0
1623239260000|2021-06-09 11:47:40|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|5068.4|0
1623239280000|2021-06-09 11:48:00|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|5068.18|0
1623239300000|2021-06-09 11:48:20|5067.97|5067.97|5067.44|5067.44|5067.97|5067.97|5067.44|5067.44|0
1623239320000|2021-06-09 11:48:40|5067.73|5067.73|5068.02|5068.02|5068.02|5068.02|5067.73|5067.73|0
1623239330000|2021-06-09 11:48:50|5067.2|5067.2|5066.19|5066.19|5067.2|5067.2|5066.19|5066.19|0
1623239340000|2021-06-09 11:49:00|5066.23|5066.23|5067.02|5067.02|5067.02|5067.02|5066.23|5066.23|0
1623239360000|2021-06-09 11:49:20|5067.07|5067.07|5067.07|5067.07|5067.07|5067.07|5067.07|5067.07|0
1623239370000|2021-06-09 11:49:30|5067.36|5067.36|5066.78|5066.78|5067.36|5067.36|5066.78|5066.78|0
1623239380000|2021-06-09 11:49:40|5066.54|5066.54|5066.33|5066.33|5066.54|5066.54|5066.33|5066.33|0
1623239400000|2021-06-09 11:50:00|5066.09|5066.09|5065.66|5065.66|5066.09|5066.09|5065.66|5065.66|0
1623239410000|2021-06-09 11:50:10|5064.96|5064.96|5064.96|5064.96|5064.96|5064.96|5064.96|5064.96|0
1623239450000|2021-06-09 11:50:50|5065.18|5065.18|5065.42|5065.42|5065.42|5065.42|5065.18|5065.18|0
1623239470000|2021-06-09 11:51:10|5065.66|5065.66|5066.86|5066.86|5066.86|5066.86|5065.66|5065.66|0
1623239500000|2021-06-09 11:51:40|5066.84|5066.84|5066.84|5066.84|5066.84|5066.84|5066.84|5066.84|0
1623239520000|2021-06-09 11:52:00|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|5066.88|0
1623239530000|2021-06-09 11:52:10|5067.77|5067.77|5068.06|5068.06|5068.06|5068.06|5067.77|5067.77|0
1623239540000|2021-06-09 11:52:20|5068.3|5068.3|5068.3|5068.3|5068.3|5068.3|5068.3|5068.3|0
1623239550000|2021-06-09 11:52:30|5068.06|5068.06|5067.77|5067.77|5068.06|5068.06|5067.77|5067.77|0
1623239560000|2021-06-09 11:52:40|5067.53|5067.53|5067.23|5067.23|5067.53|5067.53|5067.23|5067.23|0
1623239570000|2021-06-09 11:52:50|5067.21|5067.21|5067.54|5067.54|5067.54|5067.54|5067.21|5067.21|0
1623239580000|2021-06-09 11:53:00|5067.33|5067.33|5070.07|5070.07|5070.07|5070.07|5067.33|5067.33|0
1623239590000|2021-06-09 11:53:10|5069.49|5069.49|5070.76|5070.76|5070.76|5070.76|5069.49|5069.49|0
1623239600000|2021-06-09 11:53:20|5071.05|5071.05|5071.74|5071.74|5071.74|5071.74|5071.05|5071.05|0
1623239610000|2021-06-09 11:53:30|5071.98|5071.98|5072.78|5072.78|5072.78|5072.78|5071.98|5071.98|0
1623239640000|2021-06-09 11:54:00|5072.33|5072.33|5072.09|5072.09|5072.33|5072.33|5071.85|5071.85|0
1623239650000|2021-06-09 11:54:10|5072.33|5072.33|5072.8|5072.8|5072.8|5072.8|5072.33|5072.33|0
1623239660000|2021-06-09 11:54:20|5072.52|5072.52|5071.75|5071.75|5072.52|5072.52|5071.75|5071.75|0
1623239700000|2021-06-09 11:55:00|5071.99|5071.99|5073.45|5073.45|5073.45|5073.45|5071.99|5071.99|0
1623239730000|2021-06-09 11:55:30|5073.69|5073.69|5073.77|5073.77|5074.01|5074.01|5073.69|5073.69|0
1623239740000|2021-06-09 11:55:40|5073.53|5073.53|5072.86|5072.86|5073.57|5073.57|5072.86|5072.86|0
1623239770000|2021-06-09 11:56:10|5073.1|5073.1|5073.32|5073.32|5073.32|5073.32|5073.1|5073.1|0
1623239780000|2021-06-09 11:56:20|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|0
1623239790000|2021-06-09 11:56:30|5073.54|5073.54|5073.56|5073.56|5073.56|5073.56|5073.54|5073.54|0
1623239800000|2021-06-09 11:56:40|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|5073.34|0
1623239810000|2021-06-09 11:56:50|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|0
1623239840000|2021-06-09 11:57:20|5072.11|5072.11|5072.11|5072.11|5072.4|5072.4|5072.11|5072.11|0
1623239850000|2021-06-09 11:57:30|5072.98|5072.98|5073.27|5073.27|5073.27|5073.27|5072.98|5072.98|0
1623239870000|2021-06-09 11:57:50|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.69|5072.69|0
1623239880000|2021-06-09 11:58:00|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|5073.27|0
1623239910000|2021-06-09 11:58:30|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|0
1623239920000|2021-06-09 11:58:40|5073.27|5073.27|5072.69|5072.69|5073.27|5073.27|5072.69|5072.69|0
1623239930000|2021-06-09 11:58:50|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|5072.98|0
1623239940000|2021-06-09 11:59:00|5072.52|5072.52|5072.52|5072.52|5072.52|5072.52|5072.52|5072.52|0
1623239950000|2021-06-09 11:59:10|5073.1|5073.1|5073.89|5073.89|5073.89|5073.89|5073.1|5073.1|0
1623239960000|2021-06-09 11:59:20|5073.61|5073.61|5074.13|5074.13|5074.13|5074.13|5073.61|5073.61|0
1623239970000|2021-06-09 11:59:30|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|5073.85|0
1623239990000|2021-06-09 11:59:50|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|5073.56|0
1623240020000|2021-06-09 12:00:20|5074.42|5074.42|5076.08|5076.08|5076.08|5076.08|5074.42|5074.42|0
1623240030000|2021-06-09 12:00:30|5076.29|5076.29|5076.34|5076.34|5077.04|5077.04|5076.29|5076.29|0
1623240040000|2021-06-09 12:00:40|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|5076.05|0
1623240050000|2021-06-09 12:00:50|5076.29|5076.29|5077.54|5077.54|5077.54|5077.54|5076.29|5076.29|0
1623240070000|2021-06-09 12:01:10|5077.25|5077.25|5077.54|5077.54|5077.54|5077.54|5077.25|5077.25|0
1623240080000|2021-06-09 12:01:20|5077.3|5077.3|5077.25|5077.25|5077.3|5077.3|5077.01|5077.01|0
1623240100000|2021-06-09 12:01:40|5077.04|5077.04|5076.8|5076.8|5077.04|5077.04|5076.8|5076.8|0
1623240110000|2021-06-09 12:01:50|5077.09|5077.09|5077.09|5077.09|5077.09|5077.09|5077.09|5077.09|0
1623240120000|2021-06-09 12:02:00|5077.57|5077.57|5078.67|5078.67|5078.67|5078.67|5077.57|5077.57|0
1623240130000|2021-06-09 12:02:10|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|5078.43|0
1623240140000|2021-06-09 12:02:20|5078.46|5078.46|5078.17|5078.17|5078.46|5078.46|5078.17|5078.17|0
1623240150000|2021-06-09 12:02:30|5078.65|5078.65|5078.65|5078.65|5078.65|5078.65|5078.65|5078.65|0
1623240160000|2021-06-09 12:02:40|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|5078.94|0
1623240200000|2021-06-09 12:03:20|5078.46|5078.46|5079.18|5079.18|5079.18|5079.18|5078.46|5078.46|0
1623240230000|2021-06-09 12:03:50|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|5078.68|0
1623240240000|2021-06-09 12:04:00|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|5078.97|0
1623240260000|2021-06-09 12:04:20|5079.18|5079.18|5079.18|5079.18|5079.18|5079.18|5079.18|5079.18|0
1623240280000|2021-06-09 12:04:40|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|5078.89|0
1623240320000|2021-06-09 12:05:20|5079.18|5079.18|5078.89|5078.89|5079.18|5079.18|5078.89|5078.89|0
1623240330000|2021-06-09 12:05:30|5080|5080|5080.31|5080.31|5080.31|5080.31|5080|5080|0
1623240340000|2021-06-09 12:05:40|5079.73|5079.73|5079.97|5079.97|5079.97|5079.97|5079.49|5079.49|0
1623240350000|2021-06-09 12:05:50|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|5080.26|0
1623240360000|2021-06-09 12:06:00|5080.55|5080.55|5080.02|5080.02|5080.84|5080.84|5080.02|5080.02|0
1623240390000|2021-06-09 12:06:30|5079.73|5079.73|5081.51|5081.51|5081.51|5081.51|5079.73|5079.73|0
1623240400000|2021-06-09 12:06:40|5080.64|5080.64|5082.09|5082.09|5082.09|5082.09|5080.64|5080.64|0
1623240410000|2021-06-09 12:06:50|5082.37|5082.37|5082.59|5082.59|5082.83|5082.83|5082.3|5082.3|0
1623240430000|2021-06-09 12:07:10|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|5082.83|0
1623240440000|2021-06-09 12:07:20|5082.59|5082.59|5082.88|5082.88|5082.88|5082.88|5082.59|5082.59|0
1623240450000|2021-06-09 12:07:30|5083.36|5083.36|5083.36|5083.36|5083.36|5083.36|5083.36|5083.36|0
1623240460000|2021-06-09 12:07:40|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|5083.65|0
1623240470000|2021-06-09 12:07:50|5083.66|5083.66|5083.66|5083.66|5083.68|5083.68|5083.66|5083.66|0
1623240480000|2021-06-09 12:08:00|5084.69|5084.69|5085.1|5085.1|5085.15|5085.15|5084.69|5084.69|0
1623240490000|2021-06-09 12:08:10|5084.88|5084.88|5084.12|5084.12|5084.88|5084.88|5084.12|5084.12|0
1623240500000|2021-06-09 12:08:20|5083.83|5083.83|5083.83|5083.83|5083.83|5083.83|5083.83|5083.83|0
1623240520000|2021-06-09 12:08:40|5083.61|5083.61|5083.37|5083.37|5083.85|5083.85|5083.37|5083.37|0
1623240530000|2021-06-09 12:08:50|5083.66|5083.66|5084.07|5084.07|5084.19|5084.19|5083.61|5083.61|0
1623240540000|2021-06-09 12:09:00|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|5084.36|0
1623240550000|2021-06-09 12:09:10|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|5084.37|0
1623240560000|2021-06-09 12:09:20|5084.36|5084.36|5086.03|5086.03|5086.03|5086.03|5084.36|5084.36|0
1623240580000|2021-06-09 12:09:40|5085.74|5085.74|5086.22|5086.22|5086.22|5086.22|5085.74|5085.74|0
1623240610000|2021-06-09 12:10:10|5086.87|5086.87|5087.16|5087.16|5087.16|5087.16|5086.87|5086.87|0
1623240620000|2021-06-09 12:10:20|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|5086.87|0
1623240650000|2021-06-09 12:10:50|5086.63|5086.63|5085.6|5085.6|5086.63|5086.63|5085.6|5085.6|0
1623240660000|2021-06-09 12:11:00|5085.61|5085.61|5086.09|5086.09|5086.09|5086.09|5085.61|5085.61|0
1623240670000|2021-06-09 12:11:10|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|5086.06|0
1623240700000|2021-06-09 12:11:40|5085.34|5085.34|5085.34|5085.34|5085.34|5085.34|5085.34|5085.34|0
1623240710000|2021-06-09 12:11:50|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|5085.05|0
1623240720000|2021-06-09 12:12:00|5085.34|5085.34|5085.34|5085.34|5085.34|5085.34|5085.34|5085.34|0
1623240730000|2021-06-09 12:12:10|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|5085.82|0
1623240740000|2021-06-09 12:12:20|5085.89|5085.89|5086.42|5086.42|5086.42|5086.42|5085.65|5085.65|0
1623240750000|2021-06-09 12:12:30|5086.64|5086.64|5088.41|5088.41|5088.63|5088.63|5086.64|5086.64|0
1623240760000|2021-06-09 12:12:40|5087.84|5087.84|5087.6|5087.6|5087.84|5087.84|5087.6|5087.6|0
1623240770000|2021-06-09 12:12:50|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|5088.08|0
1623240790000|2021-06-09 12:13:10|5089.56|5089.56|5091.02|5091.02|5091.02|5091.02|5089.56|5089.56|0
1623240800000|2021-06-09 12:13:20|5091.49|5091.49|5091.55|5091.55|5091.55|5091.55|5091.49|5091.49|0
1623240810000|2021-06-09 12:13:30|5091.84|5091.84|5092.94|5092.94|5092.94|5092.94|5091.84|5091.84|0
1623240820000|2021-06-09 12:13:40|5093.67|5093.67|5094.14|5094.14|5094.14|5094.14|5093.67|5093.67|0
1623240870000|2021-06-09 12:14:30|5093.67|5093.67|5092.51|5092.51|5093.67|5093.67|5092.51|5092.51|0
1623240880000|2021-06-09 12:14:40|5092.27|5092.27|5092.37|5092.37|5092.66|5092.66|5092.27|5092.27|0
1623240900000|2021-06-09 12:15:00|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|0
1623240910000|2021-06-09 12:15:10|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|5092.8|0
1623240920000|2021-06-09 12:15:20|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|5093.01|0
1623240930000|2021-06-09 12:15:30|5093.59|5093.59|5095.67|5095.67|5095.67|5095.67|5093.59|5093.59|0
1623240950000|2021-06-09 12:15:50|5095.22|5095.22|5095.22|5095.22|5095.22|5095.22|5095.22|5095.22|0
1623240960000|2021-06-09 12:16:00|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|5094.93|0
1623240970000|2021-06-09 12:16:10|5094.64|5094.64|5094.19|5094.19|5094.93|5094.93|5094.19|5094.19|0
1623240980000|2021-06-09 12:16:20|5093.95|5093.95|5093.49|5093.49|5093.95|5093.95|5093.49|5093.49|0
1623241000000|2021-06-09 12:16:40|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|5093.2|0
1623241010000|2021-06-09 12:16:50|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|5092.77|0
1623241020000|2021-06-09 12:17:00|5092.53|5092.53|5091.24|5091.24|5092.53|5092.53|5091.24|5091.24|0
1623241040000|2021-06-09 12:17:20|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|5090.81|0
1623241050000|2021-06-09 12:17:30|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|5090.13|5090.13|0
1623241060000|2021-06-09 12:17:40|5090.81|5090.81|5090.57|5090.57|5090.81|5090.81|5090.57|5090.57|0
1623241070000|2021-06-09 12:17:50|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|5090.59|0
1623241090000|2021-06-09 12:18:10|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|0
1623241100000|2021-06-09 12:18:20|5090.85|5090.85|5091.07|5091.07|5091.07|5091.07|5090.85|5090.85|0
1623241110000|2021-06-09 12:18:30|5091.29|5091.29|5090.14|5090.14|5091.29|5091.29|5090.14|5090.14|0
1623241120000|2021-06-09 12:18:40|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|5090.37|0
1623241130000|2021-06-09 12:18:50|5090.16|5090.16|5089.87|5089.87|5090.16|5090.16|5089.87|5089.87|0
1623241140000|2021-06-09 12:19:00|5089.63|5089.63|5089.15|5089.15|5089.87|5089.87|5089.15|5089.15|0
1623241150000|2021-06-09 12:19:10|5088.22|5088.22|5087.92|5087.92|5088.22|5088.22|5087.92|5087.92|0
1623241170000|2021-06-09 12:19:30|5087.34|5087.34|5088.45|5088.45|5088.45|5088.45|5087.34|5087.34|0
1623241200000|2021-06-09 12:20:00|5088.74|5088.74|5088.74|5088.74|5088.74|5088.74|5088.74|5088.74|0
1623241210000|2021-06-09 12:20:10|5089.41|5089.41|5089.88|5089.88|5089.88|5089.88|5089.41|5089.41|0
1623241220000|2021-06-09 12:20:20|5089.66|5089.66|5089.37|5089.37|5089.66|5089.66|5089.37|5089.37|0
1623241230000|2021-06-09 12:20:30|5089.16|5089.16|5088.59|5088.59|5089.16|5089.16|5088.58|5088.58|0
1623241250000|2021-06-09 12:20:50|5088.81|5088.81|5087.21|5087.21|5088.81|5088.81|5087.21|5087.21|0
1623241260000|2021-06-09 12:21:00|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|5087.45|0
1623241280000|2021-06-09 12:21:20|5087.21|5087.21|5086.99|5086.99|5087.21|5087.21|5086.99|5086.99|0
1623241290000|2021-06-09 12:21:30|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|5086.7|0
1623241300000|2021-06-09 12:21:40|5086.46|5086.46|5086.75|5086.75|5086.75|5086.75|5086.46|5086.46|0
1623241310000|2021-06-09 12:21:50|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|5086.46|0
1623241340000|2021-06-09 12:22:20|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|5086.75|0
1623241380000|2021-06-09 12:23:00|5086.46|5086.46|5086.25|5086.25|5086.46|5086.46|5086.25|5086.25|0
1623241390000|2021-06-09 12:23:10|5085.67|5085.67|5085.09|5085.09|5085.67|5085.67|5084.8|5084.8|0
1623241400000|2021-06-09 12:23:20|5085.38|5085.38|5085.38|5085.38|5085.38|5085.38|5085.14|5085.14|0
1623241410000|2021-06-09 12:23:30|5085.83|5085.83|5086.74|5086.74|5086.74|5086.74|5085.83|5085.83|0
1623241420000|2021-06-09 12:23:40|5087.03|5087.03|5087.78|5087.78|5087.99|5087.99|5087.03|5087.03|0
1623241430000|2021-06-09 12:23:50|5087.54|5087.54|5088.12|5088.12|5088.12|5088.12|5087.54|5087.54|0
1623241440000|2021-06-09 12:24:00|5088.33|5088.33|5088.3|5088.3|5088.33|5088.33|5088.3|5088.3|0
1623241470000|2021-06-09 12:24:30|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|5088.01|0
1623241480000|2021-06-09 12:24:40|5088.03|5088.03|5088.28|5088.28|5088.28|5088.28|5088.03|5088.03|0
1623241490000|2021-06-09 12:24:50|5088.31|5088.31|5089.39|5089.39|5089.39|5089.39|5088.31|5088.31|0
1623241520000|2021-06-09 12:25:20|5089.11|5089.11|5088.82|5088.82|5089.11|5089.11|5088.82|5088.82|0
1623241530000|2021-06-09 12:25:30|5089.11|5089.11|5090.14|5090.14|5090.14|5090.14|5089.11|5089.11|0
1623241540000|2021-06-09 12:25:40|5090.62|5090.62|5091.29|5091.29|5091.29|5091.29|5090.62|5090.62|0
1623241550000|2021-06-09 12:25:50|5091|5091|5091.29|5091.29|5091.29|5091.29|5091|5091|0
1623241560000|2021-06-09 12:26:00|5091|5091|5090.76|5090.76|5091|5091|5090.76|5090.76|0
1623241570000|2021-06-09 12:26:10|5090.54|5090.54|5090.54|5090.54|5090.54|5090.54|5090.54|5090.54|0
1623241580000|2021-06-09 12:26:20|5090.78|5090.78|5091.07|5091.07|5091.07|5091.07|5090.78|5090.78|0
1623241590000|2021-06-09 12:26:30|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|5091.29|0
1623241620000|2021-06-09 12:27:00|5091|5091|5091.29|5091.29|5091.29|5091.29|5091|5091|0
1623241640000|2021-06-09 12:27:20|5091.33|5091.33|5091.33|5091.33|5091.33|5091.33|5091.33|5091.33|0
1623241650000|2021-06-09 12:27:30|5091.57|5091.57|5092.29|5092.29|5092.29|5092.29|5091.28|5091.28|0
1623241660000|2021-06-09 12:27:40|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|5092.53|0
1623241680000|2021-06-09 12:28:00|5093.05|5093.05|5093.27|5093.27|5093.56|5093.56|5093.05|5093.05|0
1623241690000|2021-06-09 12:28:10|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|5093.56|0
1623241700000|2021-06-09 12:28:20|5093.34|5093.34|5093.34|5093.34|5093.34|5093.34|5093.34|5093.34|0
1623241710000|2021-06-09 12:28:30|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|0
1623241730000|2021-06-09 12:28:50|5092.84|5092.84|5092.84|5092.84|5092.84|5092.84|5092.84|5092.84|0
1623241750000|2021-06-09 12:29:10|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|5093.13|0
1623241770000|2021-06-09 12:29:30|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|5093.09|0
1623241780000|2021-06-09 12:29:40|5093.33|5093.33|5093.76|5093.76|5093.76|5093.76|5093.33|5093.33|0
1623241790000|2021-06-09 12:29:50|5093.74|5093.74|5093.74|5093.74|5093.74|5093.74|5093.74|5093.74|0
1623241800000|2021-06-09 12:30:00|5093.45|5093.45|5093.74|5093.74|5093.74|5093.74|5093.45|5093.45|0
1623241820000|2021-06-09 12:30:20|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|5093.76|0
1623241830000|2021-06-09 12:30:30|5094.21|5094.21|5094.5|5094.5|5094.5|5094.5|5094.21|5094.21|0
1623241840000|2021-06-09 12:30:40|5094.74|5094.74|5095.74|5095.74|5095.74|5095.74|5094.74|5094.74|0
1623241850000|2021-06-09 12:30:50|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|5096.32|0
1623241860000|2021-06-09 12:31:00|5096.03|5096.03|5096.95|5096.95|5096.95|5096.95|5096.03|5096.03|0
1623241870000|2021-06-09 12:31:10|5097.17|5097.17|5097.92|5097.92|5097.92|5097.92|5097.17|5097.17|0
1623241880000|2021-06-09 12:31:20|5097.95|5097.95|5098.41|5098.41|5098.41|5098.41|5097.89|5097.89|0
1623241890000|2021-06-09 12:31:30|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|5098.47|0
1623241900000|2021-06-09 12:31:40|5098.44|5098.44|5098.66|5098.66|5098.66|5098.66|5098.23|5098.23|0
1623241910000|2021-06-09 12:31:50|5098.44|5098.44|5098.66|5098.66|5098.66|5098.66|5098.44|5098.44|0
1623241920000|2021-06-09 12:32:00|5098.37|5098.37|5098.66|5098.66|5098.66|5098.66|5098.37|5098.37|0
1623241940000|2021-06-09 12:32:20|5098.88|5098.88|5098.88|5098.88|5099.17|5099.17|5098.88|5098.88|0
1623241950000|2021-06-09 12:32:30|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|5099.17|0
1623241960000|2021-06-09 12:32:40|5099.2|5099.2|5100.15|5100.15|5100.15|5100.15|5099.2|5099.2|0
1623241970000|2021-06-09 12:32:50|5099.91|5099.91|5100.83|5100.83|5100.83|5100.83|5099.91|5099.91|0
1623241980000|2021-06-09 12:33:00|5101.05|5101.05|5100.4|5100.4|5101.07|5101.07|5100.4|5100.4|0
1623241990000|2021-06-09 12:33:10|5100.16|5100.16|5099.66|5099.66|5100.16|5100.16|5099.66|5099.66|0
1623242000000|2021-06-09 12:33:20|5099.37|5099.37|5099.08|5099.08|5099.37|5099.37|5099.08|5099.08|0
1623242010000|2021-06-09 12:33:30|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|5098.79|0
1623242030000|2021-06-09 12:33:50|5098.58|5098.58|5098.86|5098.86|5098.86|5098.86|5098.58|5098.58|0
1623242040000|2021-06-09 12:34:00|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|5099.1|0
1623242050000|2021-06-09 12:34:10|5099.13|5099.13|5100.04|5100.04|5100.04|5100.04|5099.13|5099.13|0
1623242060000|2021-06-09 12:34:20|5099.75|5099.75|5099.27|5099.27|5099.75|5099.75|5099.27|5099.27|0
1623242090000|2021-06-09 12:34:50|5099.51|5099.51|5099.75|5099.75|5100.04|5100.04|5099.51|5099.51|0
1623242100000|2021-06-09 12:35:00|5100.23|5100.23|5100.8|5100.8|5100.8|5100.8|5100.23|5100.23|0
1623242110000|2021-06-09 12:35:10|5100.56|5100.56|5100.6|5100.6|5100.6|5100.6|5100.56|5100.56|0
1623242120000|2021-06-09 12:35:20|5101.18|5101.18|5101.38|5101.38|5101.38|5101.38|5100.6|5100.6|0
1623242130000|2021-06-09 12:35:30|5101.67|5101.67|5102.34|5102.34|5102.34|5102.34|5101.67|5101.67|0
1623242140000|2021-06-09 12:35:40|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|5101.82|0
1623242150000|2021-06-09 12:35:50|5101.38|5101.38|5101.15|5101.15|5101.38|5101.38|5101.15|5101.15|0
1623242160000|2021-06-09 12:36:00|5100.86|5100.86|5100.86|5100.86|5100.86|5100.86|5100.86|5100.86|0
1623242180000|2021-06-09 12:36:20|5100.62|5100.62|5100.45|5100.45|5100.63|5100.63|5100.42|5100.42|0
1623242210000|2021-06-09 12:36:50|5100.16|5100.16|5100.16|5100.16|5100.16|5100.16|5100.16|5100.16|0
1623242220000|2021-06-09 12:37:00|5099.94|5099.94|5099.65|5099.65|5099.94|5099.94|5099.65|5099.65|0
1623242230000|2021-06-09 12:37:10|5099.94|5099.94|5099.7|5099.7|5099.94|5099.94|5099.7|5099.7|0
1623242240000|2021-06-09 12:37:20|5099.18|5099.18|5098.36|5098.36|5099.18|5099.18|5098.36|5098.36|0
1623242250000|2021-06-09 12:37:30|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|5097.93|0
1623242260000|2021-06-09 12:37:40|5097.89|5097.89|5097.88|5097.88|5097.89|5097.89|5097.86|5097.86|0
1623242280000|2021-06-09 12:38:00|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|5097.64|0
1623242290000|2021-06-09 12:38:10|5097.35|5097.35|5097.35|5097.35|5097.35|5097.35|5097.35|5097.35|0
1623242300000|2021-06-09 12:38:20|5097.06|5097.06|5097.04|5097.04|5097.06|5097.06|5097.04|5097.04|0
1623242320000|2021-06-09 12:38:40|5097.33|5097.33|5098.03|5098.03|5098.03|5098.03|5097.33|5097.33|0
1623242330000|2021-06-09 12:38:50|5098.01|5098.01|5098.02|5098.02|5098.02|5098.02|5098.01|5098.01|0
1623242340000|2021-06-09 12:39:00|5097.8|5097.8|5096.34|5096.34|5097.8|5097.8|5096.34|5096.34|0
1623242350000|2021-06-09 12:39:10|5096.11|5096.11|5096.34|5096.34|5096.34|5096.34|5096.11|5096.11|0
1623242360000|2021-06-09 12:39:20|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|5096.58|0
1623242370000|2021-06-09 12:39:30|5096.8|5096.8|5096.8|5096.8|5096.8|5096.8|5096.8|5096.8|0
1623242390000|2021-06-09 12:39:50|5096.32|5096.32|5096.11|5096.11|5096.32|5096.32|5096.11|5096.11|0
1623242410000|2021-06-09 12:40:10|5095.89|5095.89|5095.06|5095.06|5095.89|5095.89|5095.04|5095.04|0
1623242420000|2021-06-09 12:40:20|5095.04|5095.04|5095.62|5095.62|5095.9|5095.9|5095.04|5095.04|0
1623242460000|2021-06-09 12:41:00|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|5095.85|0
1623242470000|2021-06-09 12:41:10|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|5096.81|0
1623242480000|2021-06-09 12:41:20|5096.6|5096.6|5096.36|5096.36|5096.6|5096.6|5096.36|5096.36|0
1623242500000|2021-06-09 12:41:40|5096.07|5096.07|5096.07|5096.07|5096.07|5096.07|5096.07|5096.07|0
1623242520000|2021-06-09 12:42:00|5095.59|5095.59|5094.94|5094.94|5095.59|5095.59|5094.94|5094.94|0
1623242540000|2021-06-09 12:42:20|5095.67|5095.67|5096.62|5096.62|5096.62|5096.62|5095.67|5095.67|0
1623242550000|2021-06-09 12:42:30|5097.05|5097.05|5097.82|5097.82|5097.82|5097.82|5097.05|5097.05|0
1623242560000|2021-06-09 12:42:40|5097.78|5097.78|5098.31|5098.31|5098.31|5098.31|5097.78|5097.78|0
1623242570000|2021-06-09 12:42:50|5098.79|5098.79|5098.47|5098.47|5099.19|5099.19|5098.47|5098.47|0
1623242580000|2021-06-09 12:43:00|5098.95|5098.95|5100.87|5100.87|5101.11|5101.11|5098.95|5098.95|0
1623242620000|2021-06-09 12:43:40|5101.59|5101.59|5101.59|5101.59|5101.59|5101.59|5101.3|5101.3|0
1623242630000|2021-06-09 12:43:50|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|5101.11|0
1623242640000|2021-06-09 12:44:00|5101.35|5101.35|5101.37|5101.37|5101.37|5101.37|5101.35|5101.35|0
1623242660000|2021-06-09 12:44:20|5100.84|5100.84|5100.6|5100.6|5100.84|5100.84|5100.6|5100.6|0
1623242670000|2021-06-09 12:44:30|5100.84|5100.84|5101.08|5101.08|5101.08|5101.08|5100.84|5100.84|0
1623242690000|2021-06-09 12:44:50|5101.29|5101.29|5102.04|5102.04|5102.04|5102.04|5101.29|5101.29|0
1623242700000|2021-06-09 12:45:00|5102.25|5102.25|5102.71|5102.71|5102.71|5102.71|5101.97|5101.97|0
1623242710000|2021-06-09 12:45:10|5103.36|5103.36|5103.36|5103.36|5103.36|5103.36|5103.36|5103.36|0
1623242720000|2021-06-09 12:45:20|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|5103.39|0
1623242730000|2021-06-09 12:45:30|5103.2|5103.2|5102.67|5102.67|5103.2|5103.2|5102.67|5102.67|0
1623242750000|2021-06-09 12:45:50|5102.68|5102.68|5102.7|5102.7|5102.7|5102.7|5102.68|5102.68|0
1623242760000|2021-06-09 12:46:00|5102.67|5102.67|5102.69|5102.69|5102.69|5102.69|5102.67|5102.67|0
1623242770000|2021-06-09 12:46:10|5102.45|5102.45|5102.18|5102.18|5102.45|5102.45|5102.18|5102.18|0
1623242810000|2021-06-09 12:46:50|5102.14|5102.14|5102.14|5102.14|5102.14|5102.14|5102.14|5102.14|0
1623242820000|2021-06-09 12:47:00|5102.09|5102.09|5102.39|5102.39|5102.39|5102.39|5102.06|5102.06|0
1623242840000|2021-06-09 12:47:20|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|5101.75|0
1623242850000|2021-06-09 12:47:30|5102.22|5102.22|5103.59|5103.59|5103.59|5103.59|5102.22|5102.22|0
1623242860000|2021-06-09 12:47:40|5103.11|5103.11|5103.59|5103.59|5103.59|5103.59|5103.11|5103.11|0
1623242900000|2021-06-09 12:48:20|5102.89|5102.89|5102.66|5102.66|5102.89|5102.89|5102.66|5102.66|0
1623242910000|2021-06-09 12:48:30|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|5102.37|0
1623242970000|2021-06-09 12:49:30|5102.61|5102.61|5102.82|5102.82|5102.82|5102.82|5102.61|5102.61|0
1623242980000|2021-06-09 12:49:40|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|5102.61|0
1623242990000|2021-06-09 12:49:50|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|5102.89|0
1623243000000|2021-06-09 12:50:00|5103.11|5103.11|5103.11|5103.11|5103.11|5103.11|5103.11|5103.11|0
1623243020000|2021-06-09 12:50:20|5103.14|5103.14|5103.14|5103.14|5103.14|5103.14|5103.14|5103.14|0
1623243030000|2021-06-09 12:50:30|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|5102.85|0
1623243070000|2021-06-09 12:51:10|5103.14|5103.14|5102.85|5102.85|5103.14|5103.14|5102.85|5102.85|0
1623243080000|2021-06-09 12:51:20|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|5102.56|0
1623243090000|2021-06-09 12:51:30|5102.59|5102.59|5104.02|5104.02|5104.02|5104.02|5102.59|5102.59|0
1623243100000|2021-06-09 12:51:40|5104.31|5104.31|5104.31|5104.31|5104.31|5104.31|5104.31|5104.31|0
1623243110000|2021-06-09 12:51:50|5104.55|5104.55|5104.31|5104.31|5104.55|5104.55|5104.31|5104.31|0
1623243130000|2021-06-09 12:52:10|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|5104.55|0
1623243140000|2021-06-09 12:52:20|5104.34|5104.34|5102.99|5102.99|5104.34|5104.34|5102.99|5102.99|0
1623243150000|2021-06-09 12:52:30|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|5103.28|0
1623243170000|2021-06-09 12:52:50|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|5103.06|0
1623243180000|2021-06-09 12:53:00|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|5102.83|0
1623243200000|2021-06-09 12:53:20|5102.54|5102.54|5102.51|5102.51|5102.54|5102.54|5102.51|5102.51|0
1623243210000|2021-06-09 12:53:30|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|5102.52|0
1623243240000|2021-06-09 12:54:00|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|5102.28|0
1623243250000|2021-06-09 12:54:10|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|5102.5|0
1623243280000|2021-06-09 12:54:40|5102.71|5102.71|5103.29|5103.29|5103.29|5103.29|5102.71|5102.71|0
1623243300000|2021-06-09 12:55:00|5103|5103|5103|5103|5103|5103|5103|5103|0
1623243310000|2021-06-09 12:55:10|5103.04|5103.04|5103.05|5103.05|5103.05|5103.05|5103.04|5103.04|0
1623243340000|2021-06-09 12:55:40|5103.06|5103.06|5104.28|5104.28|5104.28|5104.28|5103.06|5103.06|0
1623243350000|2021-06-09 12:55:50|5104.57|5104.57|5104.57|5104.57|5104.57|5104.57|5104.57|5104.57|0
1623243360000|2021-06-09 12:56:00|5104.81|5104.81|5104.81|5104.81|5104.81|5104.81|5104.81|5104.81|0
1623243380000|2021-06-09 12:56:20|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|5105.03|0
1623243390000|2021-06-09 12:56:30|5105.05|5105.05|5105.53|5105.53|5105.53|5105.53|5105.05|5105.05|0
1623243420000|2021-06-09 12:57:00|5106.89|5106.89|5109.53|5109.53|5109.53|5109.53|5106.89|5106.89|0
1623243430000|2021-06-09 12:57:10|5109.32|5109.32|5112.53|5112.53|5112.53|5112.53|5109.32|5109.32|0
1623243440000|2021-06-09 12:57:20|5112.77|5112.77|5113.07|5113.07|5113.29|5113.29|5112.77|5112.77|0
1623243470000|2021-06-09 12:57:50|5112.49|5112.49|5111.69|5111.69|5112.49|5112.49|5111.69|5111.69|0
1623243480000|2021-06-09 12:58:00|5111.45|5111.45|5111.23|5111.23|5111.45|5111.45|5111.23|5111.23|0
1623243490000|2021-06-09 12:58:10|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|5111.95|0
1623243500000|2021-06-09 12:58:20|5112.53|5112.53|5114.6|5114.6|5114.6|5114.6|5112.53|5112.53|0
1623243510000|2021-06-09 12:58:30|5114.36|5114.36|5114.07|5114.07|5114.36|5114.36|5114.07|5114.07|0
1623243530000|2021-06-09 12:58:50|5113.83|5113.83|5113.54|5113.54|5113.83|5113.83|5113.54|5113.54|0
1623243550000|2021-06-09 12:59:10|5113.83|5113.83|5114.12|5114.12|5114.12|5114.12|5113.83|5113.83|0
1623243560000|2021-06-09 12:59:20|5113.83|5113.83|5113.6|5113.6|5113.83|5113.83|5113.54|5113.54|0
1623243570000|2021-06-09 12:59:30|5113.55|5113.55|5112.45|5112.45|5113.55|5113.55|5112.45|5112.45|0
1623243580000|2021-06-09 12:59:40|5112.67|5112.67|5112.45|5112.45|5112.67|5112.67|5112.45|5112.45|0
1623243590000|2021-06-09 12:59:50|5112.02|5112.02|5111.78|5111.78|5112.02|5112.02|5111.78|5111.78|0
1623243600000|2021-06-09 13:00:00|5111.54|5111.54|5113.72|5113.72|5113.72|5113.72|5111.54|5111.54|0
1623243620000|2021-06-09 13:00:20|5113.43|5113.43|5113.19|5113.19|5113.43|5113.43|5113.19|5113.19|0
1623243630000|2021-06-09 13:00:30|5113.23|5113.23|5113.02|5113.02|5113.23|5113.23|5113.02|5113.02|0
1623243640000|2021-06-09 13:00:40|5113.59|5113.59|5113.59|5113.59|5113.83|5113.83|5113.59|5113.59|0
1623243660000|2021-06-09 13:01:00|5113.81|5113.81|5115.44|5115.44|5115.44|5115.44|5113.81|5113.81|0
1623243670000|2021-06-09 13:01:10|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|5115.23|0
1623243680000|2021-06-09 13:01:20|5115.8|5115.8|5115.13|5115.13|5115.8|5115.8|5115.13|5115.13|0
1623243690000|2021-06-09 13:01:30|5114.68|5114.68|5112.44|5112.44|5114.68|5114.68|5111.34|5111.34|0
1623243700000|2021-06-09 13:01:40|5112.68|5112.68|5113.33|5113.33|5113.33|5113.33|5112.68|5112.68|0
1623243710000|2021-06-09 13:01:50|5113.35|5113.35|5113.42|5113.42|5113.42|5113.42|5113.35|5113.35|0
1623243720000|2021-06-09 13:02:00|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|5113.46|0
1623243740000|2021-06-09 13:02:20|5113.93|5113.93|5113.93|5113.93|5113.93|5113.93|5113.93|5113.93|0
1623243750000|2021-06-09 13:02:30|5114.63|5114.63|5114.8|5114.8|5115.06|5115.06|5114.63|5114.63|0
1623243760000|2021-06-09 13:02:40|5114.51|5114.51|5113.72|5113.72|5114.51|5114.51|5113.72|5113.72|0
1623243770000|2021-06-09 13:02:50|5113.96|5113.96|5115.61|5115.61|5115.61|5115.61|5113.96|5113.96|0
1623243780000|2021-06-09 13:03:00|5115.37|5115.37|5114.92|5114.92|5115.37|5115.37|5114.68|5114.68|0
1623243790000|2021-06-09 13:03:10|5114.7|5114.7|5114.46|5114.46|5114.7|5114.7|5114.46|5114.46|0
1623243800000|2021-06-09 13:03:20|5114.48|5114.48|5114.7|5114.7|5115.47|5115.47|5114.19|5114.19|0
1623243810000|2021-06-09 13:03:30|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|5114.71|0
1623243830000|2021-06-09 13:03:50|5114.69|5114.69|5115.49|5115.49|5115.49|5115.49|5114.68|5114.68|0
1623243840000|2021-06-09 13:04:00|5115.46|5115.46|5115.71|5115.71|5115.71|5115.71|5115.42|5115.42|0
1623243850000|2021-06-09 13:04:10|5115.94|5115.94|5115.91|5115.91|5115.94|5115.94|5115.91|5115.91|0
1623243860000|2021-06-09 13:04:20|5116.56|5116.56|5116.78|5116.78|5116.78|5116.78|5116.56|5116.56|0
1623243870000|2021-06-09 13:04:30|5117.49|5117.49|5119.55|5119.55|5119.55|5119.55|5117.49|5117.49|0
1623243880000|2021-06-09 13:04:40|5119.59|5119.59|5119.87|5119.87|5119.88|5119.88|5119.59|5119.59|0
1623243890000|2021-06-09 13:04:50|5120.31|5120.31|5120.78|5120.78|5120.78|5120.78|5120.31|5120.31|0
1623243900000|2021-06-09 13:05:00|5121.07|5121.07|5121.08|5121.08|5122.13|5122.13|5121.05|5121.05|0
1623243910000|2021-06-09 13:05:10|5121.06|5121.06|5121.07|5121.07|5121.07|5121.07|5121.06|5121.06|0
1623243920000|2021-06-09 13:05:20|5121.36|5121.36|5121.07|5121.07|5121.36|5121.36|5121.07|5121.07|0
1623243930000|2021-06-09 13:05:30|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|5120.85|0
1623243940000|2021-06-09 13:05:40|5120.09|5120.09|5119.39|5119.39|5120.09|5120.09|5119.39|5119.39|0
1623243960000|2021-06-09 13:06:00|5119.63|5119.63|5119.18|5119.18|5119.63|5119.63|5119.18|5119.18|0
1623244010000|2021-06-09 13:06:50|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|5118.94|0
1623244030000|2021-06-09 13:07:10|5118.72|5118.72|5118.48|5118.48|5118.72|5118.72|5118.48|5118.48|0
1623244040000|2021-06-09 13:07:20|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|5117.91|0
1623244050000|2021-06-09 13:07:30|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|5118.19|0
1623244060000|2021-06-09 13:07:40|5118.48|5118.48|5119.2|5119.2|5119.2|5119.2|5118.48|5118.48|0
1623244070000|2021-06-09 13:07:50|5119.44|5119.44|5119.87|5119.87|5119.87|5119.87|5119.44|5119.44|0
1623244080000|2021-06-09 13:08:00|5119.63|5119.63|5119.42|5119.42|5119.63|5119.63|5119.42|5119.42|0
1623244100000|2021-06-09 13:08:20|5119.63|5119.63|5118.02|5118.02|5120.28|5120.28|5118.02|5118.02|0
1623244120000|2021-06-09 13:08:40|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|5117.78|0
1623244130000|2021-06-09 13:08:50|5117.35|5117.35|5117.35|5117.35|5117.35|5117.35|5117.35|5117.35|0
1623244140000|2021-06-09 13:09:00|5117.64|5117.64|5117.4|5117.4|5117.64|5117.64|5117.4|5117.4|0
1623244160000|2021-06-09 13:09:20|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|5117.16|0
1623244170000|2021-06-09 13:09:30|5117.4|5117.4|5116.73|5116.73|5117.4|5117.4|5116.73|5116.73|0
1623244200000|2021-06-09 13:10:00|5117.31|5117.31|5116.85|5116.85|5117.31|5117.31|5116.4|5116.4|0
1623244210000|2021-06-09 13:10:10|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|5117.36|0
1623244230000|2021-06-09 13:10:30|5117.65|5117.65|5117.63|5117.63|5117.65|5117.65|5117.62|5117.62|0
1623244250000|2021-06-09 13:10:50|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|5117.39|0
1623244260000|2021-06-09 13:11:00|5117.1|5117.1|5116.53|5116.53|5117.1|5117.1|5116.53|5116.53|0
1623244280000|2021-06-09 13:11:20|5116.77|5116.77|5116.55|5116.55|5116.77|5116.77|5116.55|5116.55|0
1623244290000|2021-06-09 13:11:30|5117.32|5117.32|5118.14|5118.14|5118.14|5118.14|5117.32|5117.32|0
1623244300000|2021-06-09 13:11:40|5118.76|5118.76|5119|5119|5119|5119|5118.76|5118.76|0
1623244320000|2021-06-09 13:12:00|5119.24|5119.24|5119.02|5119.02|5119.24|5119.24|5119|5119|0
1623244330000|2021-06-09 13:12:10|5118.78|5118.78|5118.78|5118.78|5118.78|5118.78|5118.78|5118.78|0
1623244340000|2021-06-09 13:12:20|5119.07|5119.07|5119.64|5119.64|5119.64|5119.64|5119.07|5119.07|0
1623244350000|2021-06-09 13:12:30|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|5120.36|0
1623244370000|2021-06-09 13:12:50|5121.75|5121.75|5122.04|5122.04|5122.04|5122.04|5121.75|5121.75|0
1623244380000|2021-06-09 13:13:00|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|5122.33|0
1623244390000|2021-06-09 13:13:10|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|0
1623244400000|2021-06-09 13:13:20|5121.8|5121.8|5121.8|5121.8|5121.8|5121.8|5121.8|5121.8|0
1623244410000|2021-06-09 13:13:30|5121.51|5121.51|5121.8|5121.8|5121.8|5121.8|5121.27|5121.27|0
1623244420000|2021-06-09 13:13:40|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|5122.04|0
1623244440000|2021-06-09 13:14:00|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|5121.75|0
1623244450000|2021-06-09 13:14:10|5121.27|5121.27|5121.29|5121.29|5121.29|5121.29|5121.27|5121.27|0
1623244460000|2021-06-09 13:14:20|5121.05|5121.05|5119.19|5119.19|5121.05|5121.05|5119.19|5119.19|0
1623244470000|2021-06-09 13:14:30|5118.98|5118.98|5118.98|5118.98|5118.98|5118.98|5118.98|5118.98|0
1623244490000|2021-06-09 13:14:50|5119.27|5119.27|5118.83|5118.83|5119.27|5119.27|5118.83|5118.83|0
1623244500000|2021-06-09 13:15:00|5118.55|5118.55|5119.02|5119.02|5119.02|5119.02|5118.55|5118.55|0
1623244510000|2021-06-09 13:15:10|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|5118.54|0
1623244530000|2021-06-09 13:15:30|5118.32|5118.32|5118.35|5118.35|5118.35|5118.35|5118.32|5118.32|0
1623244540000|2021-06-09 13:15:40|5118.64|5118.64|5118.35|5118.35|5118.64|5118.64|5118.35|5118.35|0
1623244550000|2021-06-09 13:15:50|5118.93|5118.93|5119.41|5119.41|5119.41|5119.41|5118.93|5118.93|0
1623244560000|2021-06-09 13:16:00|5120.13|5120.13|5121.49|5121.49|5121.49|5121.49|5120.13|5120.13|0
1623244570000|2021-06-09 13:16:10|5122.35|5122.35|5122.06|5122.06|5122.35|5122.35|5122.06|5122.06|0
1623244580000|2021-06-09 13:16:20|5122.35|5122.35|5122.35|5122.35|5122.59|5122.59|5122.35|5122.35|0
1623244620000|2021-06-09 13:17:00|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|5122.64|0
1623244630000|2021-06-09 13:17:10|5123.22|5123.22|5122.66|5122.66|5123.22|5123.22|5122.64|5122.64|0
1623244640000|2021-06-09 13:17:20|5122.95|5122.95|5122.95|5122.95|5122.95|5122.95|5122.95|5122.95|0
1623244650000|2021-06-09 13:17:30|5122.66|5122.66|5121.94|5121.94|5122.66|5122.66|5121.94|5121.94|0
1623244670000|2021-06-09 13:17:50|5121.7|5121.7|5121.7|5121.7|5121.7|5121.7|5121.7|5121.7|0
1623244680000|2021-06-09 13:18:00|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|5121.94|0
1623244690000|2021-06-09 13:18:10|5122.18|5122.18|5121.48|5121.48|5122.18|5122.18|5121.48|5121.48|0
1623244710000|2021-06-09 13:18:30|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|5121.27|0
1623244740000|2021-06-09 13:19:00|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|5120.98|0
1623244760000|2021-06-09 13:19:20|5120.94|5120.94|5120.22|5120.22|5120.94|5120.94|5119.74|5119.74|0
1623244780000|2021-06-09 13:19:40|5120.19|5120.19|5119.15|5119.15|5120.19|5120.19|5119.12|5119.12|0
1623244790000|2021-06-09 13:19:50|5118.94|5118.94|5118.65|5118.65|5118.94|5118.94|5118.41|5118.41|0
1623244810000|2021-06-09 13:20:10|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|5119.23|0
1623244820000|2021-06-09 13:20:20|5119.68|5119.68|5119.68|5119.68|5119.9|5119.9|5119.68|5119.68|0
1623244830000|2021-06-09 13:20:30|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|0
1623244840000|2021-06-09 13:20:40|5119.68|5119.68|5119.68|5119.68|5119.68|5119.68|5119.68|5119.68|0
1623244850000|2021-06-09 13:20:50|5119.92|5119.92|5120.14|5120.14|5120.14|5120.14|5119.92|5119.92|0
1623244860000|2021-06-09 13:21:00|5120.37|5120.37|5120.61|5120.61|5120.61|5120.61|5120.37|5120.37|0
1623244870000|2021-06-09 13:21:10|5120.83|5120.83|5120.83|5120.83|5120.83|5120.83|5120.83|5120.83|0
1623244880000|2021-06-09 13:21:20|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|5121.05|0
1623244890000|2021-06-09 13:21:30|5120.83|5120.83|5119.68|5119.68|5120.83|5120.83|5119.68|5119.68|0
1623244900000|2021-06-09 13:21:40|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|5119.92|0
1623244910000|2021-06-09 13:21:50|5119.9|5119.9|5119.16|5119.16|5119.9|5119.9|5119.16|5119.16|0
1623244920000|2021-06-09 13:22:00|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|5118.92|0
1623244930000|2021-06-09 13:22:10|5118.9|5118.9|5119.14|5119.14|5119.14|5119.14|5118.9|5118.9|0
1623244940000|2021-06-09 13:22:20|5118.9|5118.9|5117.42|5117.42|5118.9|5118.9|5117.42|5117.42|0
1623244960000|2021-06-09 13:22:40|5117.41|5117.41|5117.41|5117.41|5117.41|5117.41|5117.41|5117.41|0
1623244980000|2021-06-09 13:23:00|5117.19|5117.19|5118.94|5118.94|5118.94|5118.94|5117.19|5117.19|0
1623245010000|2021-06-09 13:23:30|5119.23|5119.23|5120.34|5120.34|5120.34|5120.34|5119.23|5119.23|0
1623245020000|2021-06-09 13:23:40|5120.63|5120.63|5120.34|5120.34|5120.63|5120.63|5120.34|5120.34|0
1623245030000|2021-06-09 13:23:50|5120.05|5120.05|5119.07|5119.07|5120.05|5120.05|5119.07|5119.07|0
1623245050000|2021-06-09 13:24:10|5119.3|5119.3|5120.05|5120.05|5120.05|5120.05|5119.3|5119.3|0
1623245060000|2021-06-09 13:24:20|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|5120.03|0
1623245070000|2021-06-09 13:24:30|5119.79|5119.79|5119.5|5119.5|5119.79|5119.79|5119.5|5119.5|0
1623245100000|2021-06-09 13:25:00|5119.79|5119.79|5119.77|5119.77|5119.79|5119.79|5119.77|5119.77|0
1623245110000|2021-06-09 13:25:10|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|0
1623245140000|2021-06-09 13:25:40|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|5119.8|0
1623245150000|2021-06-09 13:25:50|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|5119.56|0
1623245170000|2021-06-09 13:26:10|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|5119.27|0
1623245180000|2021-06-09 13:26:20|5119.85|5119.85|5120.14|5120.14|5120.14|5120.14|5119.85|5119.85|0
1623245190000|2021-06-09 13:26:30|5119.85|5119.85|5118.42|5118.42|5119.86|5119.86|5118.42|5118.42|0
1623245200000|2021-06-09 13:26:40|5118.21|5118.21|5115.9|5115.9|5118.21|5118.21|5115.9|5115.9|0
1623245210000|2021-06-09 13:26:50|5115.61|5115.61|5115.89|5115.89|5115.9|5115.9|5115.61|5115.61|0
1623245220000|2021-06-09 13:27:00|5115.6|5115.6|5115.84|5115.84|5115.84|5115.84|5115.6|5115.6|0
1623245230000|2021-06-09 13:27:10|5115.8|5115.8|5116.09|5116.09|5116.09|5116.09|5115.8|5115.8|0
1623245240000|2021-06-09 13:27:20|5116.33|5116.33|5116.54|5116.54|5116.76|5116.76|5116.33|5116.33|0
1623245250000|2021-06-09 13:27:30|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|5116.3|0
1623245260000|2021-06-09 13:27:40|5116.09|5116.09|5116.33|5116.33|5116.33|5116.33|5116.09|5116.09|0
1623245270000|2021-06-09 13:27:50|5116.09|5116.09|5116.38|5116.38|5116.38|5116.38|5116.09|5116.09|0
1623245280000|2021-06-09 13:28:00|5117.05|5117.05|5117.29|5117.29|5117.29|5117.29|5117.05|5117.05|0
1623245290000|2021-06-09 13:28:10|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|5117.57|0
1623245300000|2021-06-09 13:28:20|5117.29|5117.29|5117.57|5117.57|5117.57|5117.57|5116.81|5116.81|0
1623245310000|2021-06-09 13:28:30|5117.36|5117.36|5116.83|5116.83|5117.6|5117.6|5116.83|5116.83|0
1623245320000|2021-06-09 13:28:40|5116.59|5116.59|5116.76|5116.76|5117.05|5117.05|5116.59|5116.59|0
1623245330000|2021-06-09 13:28:50|5117|5117|5117|5117|5117|5117|5117|5117|0
1623245340000|2021-06-09 13:29:00|5117.29|5117.29|5119.27|5119.27|5119.27|5119.27|5117.29|5117.29|0
1623245350000|2021-06-09 13:29:10|5119.51|5119.51|5119.48|5119.48|5119.51|5119.51|5119.27|5119.27|0
1623245360000|2021-06-09 13:29:20|5120.35|5120.35|5120.35|5120.35|5120.35|5120.35|5120.35|5120.35|0
1623245370000|2021-06-09 13:29:30|5120.06|5120.06|5120.35|5120.35|5120.35|5120.35|5120.06|5120.06|0
1623245390000|2021-06-09 13:29:50|5120.06|5120.06|5120.64|5120.64|5120.64|5120.64|5119.77|5119.77|0
1623245400000|2021-06-09 13:30:00|5120.93|5120.93|5122.32|5122.32|5122.8|5122.8|5120.29|5120.29|0
1623245410000|2021-06-09 13:30:10|5122.54|5122.54|5120.91|5120.91|5124.64|5124.64|5120.91|5120.91|0
1623245420000|2021-06-09 13:30:20|5121.37|5121.37|5123.74|5123.74|5123.74|5123.74|5121.37|5121.37|0
1623245430000|2021-06-09 13:30:30|5123.46|5123.46|5125.07|5125.07|5125.95|5125.95|5123.46|5123.46|0
1623245440000|2021-06-09 13:30:40|5125.36|5125.36|5127.23|5127.23|5127.23|5127.23|5125.36|5125.36|0
1623245450000|2021-06-09 13:30:50|5126.36|5126.36|5123.14|5123.14|5126.36|5126.36|5120.61|5120.61|0
1623245460000|2021-06-09 13:31:00|5122.85|5122.85|5121.43|5121.43|5123.14|5123.14|5120.18|5120.18|0
1623245470000|2021-06-09 13:31:10|5121.14|5121.14|5120.98|5120.98|5121.14|5121.14|5120.38|5120.38|0
1623245480000|2021-06-09 13:31:20|5121.62|5121.62|5120.23|5120.23|5121.86|5121.86|5120.23|5120.23|0
1623245490000|2021-06-09 13:31:30|5119.75|5119.75|5114.6|5114.6|5119.75|5119.75|5114.6|5114.6|0
1623245500000|2021-06-09 13:31:40|5114.89|5114.89|5114.72|5114.72|5116.23|5116.23|5114.72|5114.72|0
1623245510000|2021-06-09 13:31:50|5114.43|5114.43|5113.55|5113.55|5114.43|5114.43|5112.99|5112.99|0
1623245520000|2021-06-09 13:32:00|5113.78|5113.78|5112.64|5112.64|5114.93|5114.93|5112.64|5112.64|0
1623245530000|2021-06-09 13:32:10|5112.62|5112.62|5109.65|5109.65|5112.62|5112.62|5109.64|5109.64|0
1623245540000|2021-06-09 13:32:20|5107.92|5107.92|5109.65|5109.65|5109.65|5109.65|5106.92|5106.92|0
1623245550000|2021-06-09 13:32:30|5109.36|5109.36|5108.93|5108.93|5109.36|5109.36|5108.64|5108.64|0
1623245560000|2021-06-09 13:32:40|5109.41|5109.41|5110.23|5110.23|5112.39|5112.39|5109.41|5109.41|0
1623245570000|2021-06-09 13:32:50|5109.75|5109.75|5109.46|5109.46|5109.75|5109.75|5109.17|5109.17|0
1623245580000|2021-06-09 13:33:00|5110.18|5110.18|5111|5111|5111.23|5111.23|5110.18|5110.18|0
1623245590000|2021-06-09 13:33:10|5111.28|5111.28|5114.56|5114.56|5114.56|5114.56|5111.28|5111.28|0
1623245600000|2021-06-09 13:33:20|5113.43|5113.43|5114.78|5114.78|5114.78|5114.78|5112.67|5112.67|0
1623245610000|2021-06-09 13:33:30|5114.2|5114.2|5112.91|5112.91|5114.2|5114.2|5112.91|5112.91|0
1623245620000|2021-06-09 13:33:40|5113.15|5113.15|5113.36|5113.36|5113.36|5113.36|5112.86|5112.86|0
1623245630000|2021-06-09 13:33:50|5112.78|5112.78|5113.46|5113.46|5113.74|5113.74|5112.5|5112.5|0
1623245640000|2021-06-09 13:34:00|5115.66|5115.66|5117.34|5117.34|5117.34|5117.34|5115.66|5115.66|0
1623245660000|2021-06-09 13:34:20|5117.1|5117.1|5112.76|5112.76|5117.1|5117.1|5112.76|5112.76|0
1623245670000|2021-06-09 13:34:30|5111.89|5111.89|5112.71|5112.71|5112.71|5112.71|5111.89|5111.89|0
1623245680000|2021-06-09 13:34:40|5112.13|5112.13|5113.73|5113.73|5113.73|5113.73|5111.92|5111.92|0
1623245690000|2021-06-09 13:34:50|5113.96|5113.96|5117.12|5117.12|5117.12|5117.12|5113.39|5113.39|0
1623245700000|2021-06-09 13:35:00|5117.16|5117.16|5118.86|5118.86|5119.63|5119.63|5117.16|5117.16|0
1623245710000|2021-06-09 13:35:10|5119.39|5119.39|5116.94|5116.94|5119.82|5119.82|5116.94|5116.94|0
1623245720000|2021-06-09 13:35:20|5117.52|5117.52|5116.41|5116.41|5118|5118|5116.12|5116.12|0
1623245730000|2021-06-09 13:35:30|5117.28|5117.28|5119.34|5119.34|5119.34|5119.34|5117.28|5117.28|0
1623245740000|2021-06-09 13:35:40|5119.99|5119.99|5120.71|5120.71|5120.71|5120.71|5119.99|5119.99|0
1623245750000|2021-06-09 13:35:50|5121.48|5121.48|5119.7|5119.7|5121.53|5121.53|5119.7|5119.7|0
1623245760000|2021-06-09 13:36:00|5119.69|5119.69|5120.06|5120.06|5120.06|5120.06|5118.31|5118.31|0
1623245770000|2021-06-09 13:36:10|5120.3|5120.3|5121.81|5121.81|5121.81|5121.81|5120.3|5120.3|0
1623245780000|2021-06-09 13:36:20|5122.1|5122.1|5121.81|5121.81|5122.1|5122.1|5121.81|5121.81|0
1623245790000|2021-06-09 13:36:30|5122.29|5122.29|5121.53|5121.53|5122.29|5122.29|5121.53|5121.53|0
1623245800000|2021-06-09 13:36:40|5121.24|5121.24|5117.99|5117.99|5121.24|5121.24|5117.99|5117.99|0
1623245810000|2021-06-09 13:36:50|5118.57|5118.57|5118.6|5118.6|5118.81|5118.81|5117.01|5117.01|0
1623245820000|2021-06-09 13:37:00|5118.88|5118.88|5119.12|5119.12|5119.79|5119.79|5118.88|5118.88|0
1623245830000|2021-06-09 13:37:10|5118.69|5118.69|5115.17|5115.17|5118.69|5118.69|5114.95|5114.95|0
1623245840000|2021-06-09 13:37:20|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|5114.93|0
1623245860000|2021-06-09 13:37:40|5115.99|5115.99|5116.95|5116.95|5116.95|5116.95|5115.99|5115.99|0
1623245870000|2021-06-09 13:37:50|5116.73|5116.73|5116.92|5116.92|5116.92|5116.92|5116.44|5116.44|0
1623245880000|2021-06-09 13:38:00|5116.68|5116.68|5116.23|5116.23|5116.68|5116.68|5115.65|5115.65|0
1623245890000|2021-06-09 13:38:10|5116.66|5116.66|5116.13|5116.13|5116.66|5116.66|5116.13|5116.13|0
1623245900000|2021-06-09 13:38:20|5116.42|5116.42|5115.5|5115.5|5116.42|5116.42|5115.49|5115.49|0
1623245910000|2021-06-09 13:38:30|5115.47|5115.47|5115.91|5115.91|5116.13|5116.13|5115.46|5115.46|0
1623245920000|2021-06-09 13:38:40|5115.7|5115.7|5114.77|5114.77|5115.7|5115.7|5114.75|5114.75|0
1623245930000|2021-06-09 13:38:50|5115.2|5115.2|5114.88|5114.88|5115.2|5115.2|5114.62|5114.62|0
1623245940000|2021-06-09 13:39:00|5114.84|5114.84|5112.85|5112.85|5114.84|5114.84|5112.85|5112.85|0
1623245950000|2021-06-09 13:39:10|5112.56|5112.56|5112.8|5112.8|5112.8|5112.8|5112.32|5112.32|0
1623245960000|2021-06-09 13:39:20|5112.22|5112.22|5111.13|5111.13|5112.22|5112.22|5110.64|5110.64|0
1623245970000|2021-06-09 13:39:30|5111.35|5111.35|5114.89|5114.89|5114.89|5114.89|5111.35|5111.35|0
1623245980000|2021-06-09 13:39:40|5115.18|5115.18|5115.47|5115.47|5115.95|5115.95|5115.18|5115.18|0
1623245990000|2021-06-09 13:39:50|5115.18|5115.18|5114.65|5114.65|5115.18|5115.18|5114.65|5114.65|0
1623246000000|2021-06-09 13:40:00|5114.89|5114.89|5110.9|5110.9|5114.89|5114.89|5110.9|5110.9|0
1623246010000|2021-06-09 13:40:10|5109.71|5109.71|5110.54|5110.54|5111.35|5111.35|5109.41|5109.41|0
1623246020000|2021-06-09 13:40:20|5110.78|5110.78|5111.42|5111.42|5111.69|5111.69|5110.78|5110.78|0
1623246030000|2021-06-09 13:40:30|5110.98|5110.98|5110.75|5110.75|5110.98|5110.98|5110.51|5110.51|0
1623246040000|2021-06-09 13:40:40|5110.98|5110.98|5111.2|5111.2|5111.2|5111.2|5110.98|5110.98|0
1623246050000|2021-06-09 13:40:50|5111.68|5111.68|5112.93|5112.93|5112.93|5112.93|5111.68|5111.68|0
1623246060000|2021-06-09 13:41:00|5113.22|5113.22|5111.2|5111.2|5113.22|5113.22|5111.2|5111.2|0
1623246070000|2021-06-09 13:41:10|5110.91|5110.91|5108.78|5108.78|5110.91|5110.91|5108.78|5108.78|0
1623246080000|2021-06-09 13:41:20|5108.76|5108.76|5108.47|5108.47|5108.76|5108.76|5108.47|5108.47|0
1623246090000|2021-06-09 13:41:30|5108.19|5108.19|5107.32|5107.32|5108.42|5108.42|5107.32|5107.32|0
1623246100000|2021-06-09 13:41:40|5106.5|5106.5|5106.04|5106.04|5106.53|5106.53|5105.36|5105.36|0
1623246110000|2021-06-09 13:41:50|5105.8|5105.8|5103.8|5103.8|5105.8|5105.8|5103.8|5103.8|0
1623246120000|2021-06-09 13:42:00|5103.79|5103.79|5108.25|5108.25|5108.25|5108.25|5103.79|5103.79|0
1623246130000|2021-06-09 13:42:10|5108.47|5108.47|5108.76|5108.76|5109.58|5109.58|5107.03|5107.03|0
1623246140000|2021-06-09 13:42:20|5108.47|5108.47|5108.49|5108.49|5108.49|5108.49|5108.23|5108.23|0
1623246150000|2021-06-09 13:42:30|5109.36|5109.36|5110.13|5110.13|5110.13|5110.13|5109.36|5109.36|0
1623246160000|2021-06-09 13:42:40|5110.17|5110.17|5110.46|5110.46|5111.66|5111.66|5110.16|5110.16|0
1623246170000|2021-06-09 13:42:50|5110.18|5110.18|5110.58|5110.58|5110.58|5110.58|5110.18|5110.18|0
1623246180000|2021-06-09 13:43:00|5110.82|5110.82|5115.69|5115.69|5115.69|5115.69|5110.82|5110.82|0
1623246190000|2021-06-09 13:43:10|5115.21|5115.21|5115.25|5115.25|5115.25|5115.25|5115.21|5115.21|0
1623246200000|2021-06-09 13:43:20|5114.67|5114.67|5115.14|5115.14|5115.14|5115.14|5113.8|5113.8|0
1623246210000|2021-06-09 13:43:30|5115.72|5115.72|5115.31|5115.31|5115.72|5115.72|5115.31|5115.31|0
1623246220000|2021-06-09 13:43:40|5115.6|5115.6|5114.78|5114.78|5115.6|5115.6|5114.78|5114.78|0
1623246230000|2021-06-09 13:43:50|5114.49|5114.49|5115.23|5115.23|5115.23|5115.23|5114.25|5114.25|0
1623246240000|2021-06-09 13:44:00|5114.99|5114.99|5114.32|5114.32|5114.99|5114.99|5114.32|5114.32|0
1623246250000|2021-06-09 13:44:10|5114.03|5114.03|5114.06|5114.06|5114.06|5114.06|5113.82|5113.82|0
1623246260000|2021-06-09 13:44:20|5113.77|5113.77|5114.82|5114.82|5114.82|5114.82|5113.77|5113.77|0
1623246270000|2021-06-09 13:44:30|5116.99|5116.99|5117.99|5117.99|5117.99|5117.99|5116.99|5116.99|0
1623246280000|2021-06-09 13:44:40|5118.23|5118.23|5121|5121|5121.24|5121.24|5117.99|5117.99|0
1623246290000|2021-06-09 13:44:50|5120.57|5120.57|5119.65|5119.65|5120.57|5120.57|5119.65|5119.65|0
1623246300000|2021-06-09 13:45:00|5119.36|5119.36|5121.28|5121.28|5121.52|5121.52|5119.36|5119.36|0
1623246310000|2021-06-09 13:45:10|5121.57|5121.57|5121.28|5121.28|5121.57|5121.57|5121.28|5121.28|0
1623246320000|2021-06-09 13:45:20|5120.99|5120.99|5122.55|5122.55|5122.55|5122.55|5120.99|5120.99|0
1623246330000|2021-06-09 13:45:30|5123.24|5123.24|5122.09|5122.09|5123.53|5123.53|5122.09|5122.09|0
1623246340000|2021-06-09 13:45:40|5122.33|5122.33|5119.88|5119.88|5122.33|5122.33|5119.88|5119.88|0
1623246350000|2021-06-09 13:45:50|5120.05|5120.05|5122.04|5122.04|5122.28|5122.28|5120.05|5120.05|0
1623246360000|2021-06-09 13:46:00|5121.8|5121.8|5119.41|5119.41|5121.8|5121.8|5119.41|5119.41|0
1623246370000|2021-06-09 13:46:10|5118.83|5118.83|5119.81|5119.81|5120.1|5120.1|5118.83|5118.83|0
1623246380000|2021-06-09 13:46:20|5120.1|5120.1|5124.06|5124.06|5124.06|5124.06|5120.1|5120.1|0
1623246390000|2021-06-09 13:46:30|5124.51|5124.51|5124.97|5124.97|5125.21|5125.21|5124.51|5124.51|0
1623246400000|2021-06-09 13:46:40|5125.4|5125.4|5127.22|5127.22|5127.22|5127.22|5125.4|5125.4|0
1623246410000|2021-06-09 13:46:50|5127.01|5127.01|5127.44|5127.44|5127.44|5127.44|5126.96|5126.96|0
1623246420000|2021-06-09 13:47:00|5127.73|5127.73|5127.23|5127.23|5127.95|5127.95|5127.23|5127.23|0
1623246430000|2021-06-09 13:47:10|5126.58|5126.58|5125.5|5125.5|5126.58|5126.58|5125.5|5125.5|0
1623246440000|2021-06-09 13:47:20|5125.71|5125.71|5126.87|5126.87|5126.87|5126.87|5125.71|5125.71|0
1623246450000|2021-06-09 13:47:30|5126.58|5126.58|5128.64|5128.64|5128.64|5128.64|5126.58|5126.58|0
1623246460000|2021-06-09 13:47:40|5128.62|5128.62|5125.81|5125.81|5128.62|5128.62|5124.71|5124.71|0
1623246470000|2021-06-09 13:47:50|5126.49|5126.49|5128.62|5128.62|5128.62|5128.62|5126.49|5126.49|0
1623246480000|2021-06-09 13:48:00|5128.34|5128.34|5129.53|5129.53|5129.53|5129.53|5128.05|5128.05|0
1623246490000|2021-06-09 13:48:10|5129.77|5129.77|5130.11|5130.11|5130.83|5130.83|5129.77|5129.77|0
1623246500000|2021-06-09 13:48:20|5129.53|5129.53|5132.56|5132.56|5132.56|5132.56|5129.3|5129.3|0
1623246510000|2021-06-09 13:48:30|5132.27|5132.27|5132.92|5132.92|5132.92|5132.92|5132.27|5132.27|0
1623246520000|2021-06-09 13:48:40|5132.63|5132.63|5132.13|5132.13|5132.63|5132.63|5132.13|5132.13|0
1623246530000|2021-06-09 13:48:50|5132.56|5132.56|5131.15|5131.15|5132.78|5132.78|5131.15|5131.15|0
1623246540000|2021-06-09 13:49:00|5130.57|5130.57|5129.21|5129.21|5130.57|5130.57|5129.11|5129.11|0
1623246550000|2021-06-09 13:49:10|5128.98|5128.98|5126.07|5126.07|5129.46|5129.46|5126.07|5126.07|0
1623246560000|2021-06-09 13:49:20|5126.35|5126.35|5126.39|5126.39|5126.57|5126.57|5125.71|5125.71|0
1623246570000|2021-06-09 13:49:30|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|5126.61|0
1623246580000|2021-06-09 13:49:40|5126.85|5126.85|5126.8|5126.8|5128.15|5128.15|5126.8|5126.8|0
1623246590000|2021-06-09 13:49:50|5125.72|5125.72|5124.45|5124.45|5125.72|5125.72|5124.45|5124.45|0
1623246600000|2021-06-09 13:50:00|5123.97|5123.97|5122.58|5122.58|5123.99|5123.99|5122.1|5122.1|0
1623246610000|2021-06-09 13:50:10|5122|5122|5120.17|5120.17|5122|5122|5120.17|5120.17|0
1623246620000|2021-06-09 13:50:20|5120.87|5120.87|5120.53|5120.53|5121.68|5121.68|5120.53|5120.53|0
1623246630000|2021-06-09 13:50:30|5120.82|5120.82|5121.11|5121.11|5121.11|5121.11|5120.82|5120.82|0
1623246640000|2021-06-09 13:50:40|5120.87|5120.87|5120.87|5120.87|5120.87|5120.87|5120.29|5120.29|0
1623246650000|2021-06-09 13:50:50|5121.56|5121.56|5121.63|5121.63|5121.85|5121.85|5121.56|5121.56|0
1623246660000|2021-06-09 13:51:00|5121.35|5121.35|5119.4|5119.4|5121.35|5121.35|5119.4|5119.4|0
1623246670000|2021-06-09 13:51:10|5119.62|5119.62|5119.62|5119.62|5119.91|5119.91|5119.62|5119.62|0
1623246680000|2021-06-09 13:51:20|5119.83|5119.83|5120.31|5120.31|5120.31|5120.31|5119.83|5119.83|0
1623246690000|2021-06-09 13:51:30|5120.53|5120.53|5121.3|5121.3|5121.75|5121.75|5120.53|5120.53|0
1623246700000|2021-06-09 13:51:40|5123.19|5123.19|5123.46|5123.46|5124.25|5124.25|5123.19|5123.19|0
1623246710000|2021-06-09 13:51:50|5123.17|5123.17|5122.88|5122.88|5123.7|5123.7|5122.88|5122.88|0
1623246720000|2021-06-09 13:52:00|5123.12|5123.12|5125.8|5125.8|5125.8|5125.8|5123.12|5123.12|0
1623246730000|2021-06-09 13:52:10|5125.51|5125.51|5123.4|5123.4|5125.51|5125.51|5123.4|5123.4|0
1623246740000|2021-06-09 13:52:20|5122.82|5122.82|5123.66|5123.66|5123.88|5123.88|5122.53|5122.53|0
1623246750000|2021-06-09 13:52:30|5124.24|5124.24|5125.8|5125.8|5125.8|5125.8|5124.24|5124.24|0
1623246760000|2021-06-09 13:52:40|5125.56|5125.56|5125.32|5125.32|5125.56|5125.56|5125.32|5125.32|0
1623246770000|2021-06-09 13:52:50|5125.61|5125.61|5126.28|5126.28|5126.38|5126.38|5125.61|5125.61|0
1623246780000|2021-06-09 13:53:00|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|5126.85|0
1623246790000|2021-06-09 13:53:10|5126.49|5126.49|5125.54|5125.54|5126.49|5126.49|5125.54|5125.54|0
1623246800000|2021-06-09 13:53:20|5126.3|5126.3|5128.54|5128.54|5128.54|5128.54|5126.3|5126.3|0
1623246810000|2021-06-09 13:53:30|5128.3|5128.3|5132.12|5132.12|5132.5|5132.5|5128.3|5128.3|0
1623246820000|2021-06-09 13:53:40|5131.47|5131.47|5131.18|5131.18|5131.47|5131.47|5130.6|5130.6|0
1623246830000|2021-06-09 13:53:50|5130.6|5130.6|5130.99|5130.99|5130.99|5130.99|5130.12|5130.12|0
1623246840000|2021-06-09 13:54:00|5132.14|5132.14|5131.49|5131.49|5132.14|5132.14|5130.62|5130.62|0
1623246850000|2021-06-09 13:54:10|5131.2|5131.2|5133.55|5133.55|5133.84|5133.84|5131.2|5131.2|0
1623246860000|2021-06-09 13:54:20|5133.77|5133.77|5133.36|5133.36|5134.7|5134.7|5133.36|5133.36|0
1623246870000|2021-06-09 13:54:30|5132.78|5132.78|5131.78|5131.78|5132.78|5132.78|5131.78|5131.78|0
1623246880000|2021-06-09 13:54:40|5132.02|5132.02|5132.59|5132.59|5132.59|5132.59|5132.02|5132.02|0
1623246890000|2021-06-09 13:54:50|5132.16|5132.16|5132.16|5132.16|5132.16|5132.16|5131.92|5131.92|0
1623246900000|2021-06-09 13:55:00|5131.92|5131.92|5133|5133|5133.58|5133.58|5131.78|5131.78|0
1623246910000|2021-06-09 13:55:10|5132.57|5132.57|5130.79|5130.79|5132.57|5132.57|5130.79|5130.79|0
1623246920000|2021-06-09 13:55:20|5131.56|5131.56|5132.27|5132.27|5132.27|5132.27|5131.56|5131.56|0
1623246930000|2021-06-09 13:55:30|5132.03|5132.03|5132.9|5132.9|5134.24|5134.24|5132.03|5132.03|0
1623246940000|2021-06-09 13:55:40|5132.32|5132.32|5132.08|5132.08|5132.32|5132.32|5132.08|5132.08|0
1623246950000|2021-06-09 13:55:50|5132.85|5132.85|5132.1|5132.1|5132.9|5132.9|5132.1|5132.1|0
1623246960000|2021-06-09 13:56:00|5132.92|5132.92|5134.55|5134.55|5135.59|5135.59|5132.92|5132.92|0
1623246970000|2021-06-09 13:56:10|5135.2|5135.2|5135.92|5135.92|5136.21|5136.21|5135.2|5135.2|0
1623246980000|2021-06-09 13:56:20|5135.63|5135.63|5135.97|5135.97|5136.55|5136.55|5135.63|5135.63|0
1623246990000|2021-06-09 13:56:30|5136.26|5136.26|5138.83|5138.83|5139.07|5139.07|5136.26|5136.26|0
1623247000000|2021-06-09 13:56:40|5139.31|5139.31|5138.31|5138.31|5139.63|5139.63|5138.31|5138.31|0
1623247010000|2021-06-09 13:56:50|5138.6|5138.6|5138.09|5138.09|5138.6|5138.6|5138.09|5138.09|0
1623247020000|2021-06-09 13:57:00|5136.65|5136.65|5137.51|5137.51|5137.8|5137.8|5136.12|5136.12|0
1623247030000|2021-06-09 13:57:10|5137.22|5137.22|5137.27|5137.27|5138.04|5138.04|5137.22|5137.22|0
1623247040000|2021-06-09 13:57:20|5137.03|5137.03|5136.15|5136.15|5137.03|5137.03|5135.05|5135.05|0
1623247050000|2021-06-09 13:57:30|5135.29|5135.29|5134.93|5134.93|5135.29|5135.29|5134.71|5134.71|0
1623247060000|2021-06-09 13:57:40|5135.14|5135.14|5135.65|5135.65|5135.65|5135.65|5135.14|5135.14|0
1623247070000|2021-06-09 13:57:50|5135.43|5135.43|5134.6|5134.6|5135.43|5135.43|5134.6|5134.6|0
1623247080000|2021-06-09 13:58:00|5134.62|5134.62|5132.64|5132.64|5134.62|5134.62|5131.21|5131.21|0
1623247090000|2021-06-09 13:58:10|5130.72|5130.72|5129.75|5129.75|5131.01|5131.01|5129.71|5129.71|0
1623247100000|2021-06-09 13:58:20|5130.04|5130.04|5130.56|5130.56|5130.85|5130.85|5130.04|5130.04|0
1623247110000|2021-06-09 13:58:30|5130.32|5130.32|5130.08|5130.08|5130.32|5130.32|5130.08|5130.08|0
1623247120000|2021-06-09 13:58:40|5130.78|5130.78|5129.58|5129.58|5131|5131|5129.58|5129.58|0
1623247130000|2021-06-09 13:58:50|5129.82|5129.82|5131.67|5131.67|5131.91|5131.91|5129.82|5129.82|0
1623247140000|2021-06-09 13:59:00|5131.38|5131.38|5130.56|5130.56|5131.38|5131.38|5130.27|5130.27|0
1623247150000|2021-06-09 13:59:10|5131|5131|5131.23|5131.23|5131.23|5131.23|5131|5131|0
1623247160000|2021-06-09 13:59:20|5130.95|5130.95|5130.66|5130.66|5130.95|5130.95|5129.77|5129.77|0
1623247170000|2021-06-09 13:59:30|5130.44|5130.44|5130.42|5130.42|5130.44|5130.44|5130.42|5130.42|0
1623247180000|2021-06-09 13:59:40|5130.88|5130.88|5130.21|5130.21|5131.31|5131.31|5129.63|5129.63|0
1623247190000|2021-06-09 13:59:50|5129.63|5129.63|5128.28|5128.28|5129.63|5129.63|5128.28|5128.28|0
1623247200000|2021-06-09 14:00:00|5128.04|5128.04|5125.9|5125.9|5128.04|5128.04|5125.71|5125.71|0
1623247210000|2021-06-09 14:00:10|5126.19|5126.19|5125.97|5125.97|5126.19|5126.19|5125.08|5125.08|0
1623247220000|2021-06-09 14:00:20|5126.26|5126.26|5128.04|5128.04|5128.62|5128.62|5126.26|5126.26|0
1623247230000|2021-06-09 14:00:30|5128.03|5128.03|5132.18|5132.18|5132.47|5132.47|5128.03|5128.03|0
1623247240000|2021-06-09 14:00:40|5131.73|5131.73|5132.47|5132.47|5132.47|5132.47|5131.3|5131.3|0
1623247250000|2021-06-09 14:00:50|5132.18|5132.18|5134.47|5134.47|5134.78|5134.78|5132.18|5132.18|0
1623247260000|2021-06-09 14:01:00|5134.24|5134.24|5135.54|5135.54|5135.72|5135.72|5134.24|5134.24|0
1623247270000|2021-06-09 14:01:10|5135.25|5135.25|5135.51|5135.51|5135.51|5135.51|5134.93|5134.93|0
1623247280000|2021-06-09 14:01:20|5134.93|5134.93|5136.57|5136.57|5136.57|5136.57|5134.93|5134.93|0
1623247290000|2021-06-09 14:01:30|5136.86|5136.86|5135.54|5135.54|5136.86|5136.86|5135.54|5135.54|0
1623247300000|2021-06-09 14:01:40|5135.25|5135.25|5134.32|5134.32|5135.25|5135.25|5134.32|5134.32|0
1623247310000|2021-06-09 14:01:50|5133.74|5133.74|5134.63|5134.63|5134.92|5134.92|5133.53|5133.53|0
1623247320000|2021-06-09 14:02:00|5134.34|5134.34|5137.63|5137.63|5137.92|5137.92|5134.34|5134.34|0
1623247330000|2021-06-09 14:02:10|5137.1|5137.1|5136.62|5136.62|5138.06|5138.06|5136.56|5136.56|0
1623247340000|2021-06-09 14:02:20|5136.84|5136.84|5137.93|5137.93|5137.94|5137.94|5136.84|5136.84|0
1623247350000|2021-06-09 14:02:30|5137.45|5137.45|5136.36|5136.36|5137.45|5137.45|5136.1|5136.1|0
1623247360000|2021-06-09 14:02:40|5136.6|5136.6|5138.49|5138.49|5139.58|5139.58|5136.6|5136.6|0
1623247370000|2021-06-09 14:02:50|5138.71|5138.71|5138.4|5138.4|5138.71|5138.71|5137.29|5137.29|0
1623247380000|2021-06-09 14:03:00|5138.11|5138.11|5139.02|5139.02|5139.02|5139.02|5138.11|5138.11|0
1623247390000|2021-06-09 14:03:10|5139.45|5139.45|5138.04|5138.04|5139.74|5139.74|5137.61|5137.61|0
1623247400000|2021-06-09 14:03:20|5137.8|5137.8|5138.81|5138.81|5138.81|5138.81|5137.8|5137.8|0
1623247410000|2021-06-09 14:03:30|5138.23|5138.23|5137.03|5137.03|5138.76|5138.76|5136.45|5136.45|0
1623247420000|2021-06-09 14:03:40|5137.25|5137.25|5137.41|5137.41|5138.23|5138.23|5136.91|5136.91|0
1623247430000|2021-06-09 14:03:50|5138.47|5138.47|5138.45|5138.45|5138.47|5138.47|5137.78|5137.78|0
1623247440000|2021-06-09 14:04:00|5138.74|5138.74|5137.2|5137.2|5138.74|5138.74|5137.2|5137.2|0
1623247450000|2021-06-09 14:04:10|5136.62|5136.62|5134.97|5134.97|5136.62|5136.62|5134.97|5134.97|0
1623247460000|2021-06-09 14:04:20|5135.47|5135.47|5135.78|5135.78|5136|5136|5135.47|5135.47|0
1623247470000|2021-06-09 14:04:30|5135.54|5135.54|5134.85|5134.85|5135.54|5135.54|5134.82|5134.82|0
1623247480000|2021-06-09 14:04:40|5134.56|5134.56|5135.28|5135.28|5135.28|5135.28|5134.56|5134.56|0
1623247490000|2021-06-09 14:04:50|5134.71|5134.71|5134.85|5134.85|5135.28|5135.28|5134.71|5134.71|0
1623247500000|2021-06-09 14:05:00|5134.82|5134.82|5136.76|5136.76|5137.05|5137.05|5134.29|5134.29|0
1623247510000|2021-06-09 14:05:10|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|5137.33|0
1623247520000|2021-06-09 14:05:20|5137.05|5137.05|5137.8|5137.8|5138.38|5138.38|5137.05|5137.05|0
1623247530000|2021-06-09 14:05:30|5138.67|5138.67|5142.14|5142.14|5142.38|5142.38|5138.52|5138.52|0
1623247540000|2021-06-09 14:05:40|5143.44|5143.44|5143.92|5143.92|5144.11|5144.11|5142.46|5142.46|0
1623247550000|2021-06-09 14:05:50|5143.63|5143.63|5142.33|5142.33|5144.71|5144.71|5142.33|5142.33|0
1623247560000|2021-06-09 14:06:00|5142.09|5142.09|5143.18|5143.18|5143.61|5143.61|5141.26|5141.26|0
1623247570000|2021-06-09 14:06:10|5142.89|5142.89|5143.47|5143.47|5143.75|5143.75|5141.35|5141.35|0
1623247580000|2021-06-09 14:06:20|5142.89|5142.89|5144.14|5144.14|5144.14|5144.14|5142.89|5142.89|0
1623247590000|2021-06-09 14:06:30|5144.43|5144.43|5145.67|5145.67|5146.8|5146.8|5144.14|5144.14|0
1623247600000|2021-06-09 14:06:40|5145.68|5145.68|5146.51|5146.51|5146.8|5146.8|5145.1|5145.1|0
1623247610000|2021-06-09 14:06:50|5145.93|5145.93|5148.1|5148.1|5148.39|5148.39|5145.93|5145.93|0
1623247620000|2021-06-09 14:07:00|5147.52|5147.52|5146.78|5146.78|5148.1|5148.1|5146.32|5146.32|0
1623247630000|2021-06-09 14:07:10|5147.06|5147.06|5148.46|5148.46|5148.67|5148.67|5147.06|5147.06|0
1623247640000|2021-06-09 14:07:20|5149.82|5149.82|5151.03|5151.03|5152.04|5152.04|5149.61|5149.61|0
1623247650000|2021-06-09 14:07:30|5150.82|5150.82|5149.93|5149.93|5151.25|5151.25|5149.93|5149.93|0
1623247660000|2021-06-09 14:07:40|5150.22|5150.22|5149.69|5149.69|5150.22|5150.22|5149.69|5149.69|0
1623247670000|2021-06-09 14:07:50|5149.67|5149.67|5150.03|5150.03|5150.25|5150.25|5149.67|5149.67|0
1623247680000|2021-06-09 14:08:00|5149.97|5149.97|5152.52|5152.52|5152.52|5152.52|5149.68|5149.68|0
1623247690000|2021-06-09 14:08:10|5152.74|5152.74|5151.52|5151.52|5153.77|5153.77|5151.52|5151.52|0
1623247700000|2021-06-09 14:08:20|5151.31|5151.31|5151.32|5151.32|5151.85|5151.85|5150.98|5150.98|0
1623247710000|2021-06-09 14:08:30|5151.03|5151.03|5150.17|5150.17|5151.03|5151.03|5150.17|5150.17|0
1623247720000|2021-06-09 14:08:40|5150.46|5150.46|5149.71|5149.71|5150.7|5150.7|5149.71|5149.71|0
1623247730000|2021-06-09 14:08:50|5149.47|5149.47|5150.46|5150.46|5150.46|5150.46|5149.26|5149.26|0
1623247740000|2021-06-09 14:09:00|5150.24|5150.24|5148.78|5148.78|5150.24|5150.24|5148.78|5148.78|0
1623247750000|2021-06-09 14:09:10|5148.54|5148.54|5148.7|5148.7|5148.97|5148.97|5148.54|5148.54|0
1623247760000|2021-06-09 14:09:20|5148.99|5148.99|5149.97|5149.97|5149.97|5149.97|5148.99|5148.99|0
1623247770000|2021-06-09 14:09:30|5150.55|5150.55|5148.82|5148.82|5150.55|5150.55|5148.82|5148.82|0
1623247780000|2021-06-09 14:09:40|5149.04|5149.04|5148.29|5148.29|5149.04|5149.04|5148.17|5148.17|0
1623247790000|2021-06-09 14:09:50|5148.77|5148.77|5149.27|5149.27|5149.3|5149.3|5148.29|5148.29|0
1623247800000|2021-06-09 14:10:00|5149.56|5149.56|5150.27|5150.27|5150.27|5150.27|5149.22|5149.22|0
1623247810000|2021-06-09 14:10:10|5150.51|5150.51|5148.56|5148.56|5150.51|5150.51|5147.53|5147.53|0
1623247820000|2021-06-09 14:10:20|5148.32|5148.32|5147.94|5147.94|5148.61|5148.61|5147.2|5147.2|0
1623247830000|2021-06-09 14:10:30|5149.07|5149.07|5147.79|5147.79|5149.28|5149.28|5147.51|5147.51|0
1623247840000|2021-06-09 14:10:40|5148.27|5148.27|5148.49|5148.49|5148.49|5148.49|5147.98|5147.98|0
1623247850000|2021-06-09 14:10:50|5148.78|5148.78|5148.03|5148.03|5148.78|5148.78|5147.51|5147.51|0
1623247860000|2021-06-09 14:11:00|5148.47|5148.47|5146.79|5146.79|5148.73|5148.73|5146.79|5146.79|0
1623247870000|2021-06-09 14:11:10|5146.21|5146.21|5144.77|5144.77|5146.21|5146.21|5144.53|5144.53|0
1623247880000|2021-06-09 14:11:20|5144.53|5144.53|5144.53|5144.53|5145.28|5145.28|5144.53|5144.53|0
1623247890000|2021-06-09 14:11:30|5144.77|5144.77|5145.28|5145.28|5145.28|5145.28|5144.77|5144.77|0
1623247900000|2021-06-09 14:11:40|5145.06|5145.06|5145.06|5145.06|5145.11|5145.11|5144.08|5144.08|0
1623247910000|2021-06-09 14:11:50|5144.77|5144.77|5145.11|5145.11|5146.43|5146.43|5144.77|5144.77|0
1623247920000|2021-06-09 14:12:00|5145.4|5145.4|5144.82|5144.82|5145.98|5145.98|5144.53|5144.53|0
1623247930000|2021-06-09 14:12:10|5145.11|5145.11|5145.44|5145.44|5146.89|5146.89|5144.82|5144.82|0
1623247940000|2021-06-09 14:12:20|5145.21|5145.21|5146.56|5146.56|5147.11|5147.11|5144.92|5144.92|0
1623247950000|2021-06-09 14:12:30|5147.43|5147.43|5146.1|5146.1|5147.43|5147.43|5146.1|5146.1|0
1623247960000|2021-06-09 14:12:40|5146.68|5146.68|5144.71|5144.71|5146.68|5146.68|5144.25|5144.25|0
1623247970000|2021-06-09 14:12:50|5145|5145|5143.39|5143.39|5145|5145|5143.39|5143.39|0
1623247980000|2021-06-09 14:13:00|5143.97|5143.97|5145.29|5145.29|5145.29|5145.29|5143.39|5143.39|0
1623247990000|2021-06-09 14:13:10|5144.71|5144.71|5146.68|5146.68|5146.68|5146.68|5144.71|5144.71|0
1623248000000|2021-06-09 14:13:20|5146.39|5146.39|5146.69|5146.69|5146.99|5146.99|5146.1|5146.1|0
1623248010000|2021-06-09 14:13:30|5146.71|5146.71|5146.13|5146.13|5148.08|5148.08|5146.13|5146.13|0
1623248020000|2021-06-09 14:13:40|5145.84|5145.84|5144.02|5144.02|5145.84|5145.84|5144.02|5144.02|0
1623248030000|2021-06-09 14:13:50|5144.24|5144.24|5145.48|5145.48|5145.48|5145.48|5144.24|5144.24|0
1623248040000|2021-06-09 14:14:00|5146.06|5146.06|5147.32|5147.32|5148.56|5148.56|5146.06|5146.06|0
1623248050000|2021-06-09 14:14:10|5147.56|5147.56|5147.03|5147.03|5148.28|5148.28|5146.75|5146.75|0
1623248060000|2021-06-09 14:14:20|5146.46|5146.46|5146.98|5146.98|5147.03|5147.03|5146.46|5146.46|0
1623248070000|2021-06-09 14:14:30|5146.74|5146.74|5148.88|5148.88|5148.88|5148.88|5146.74|5146.74|0
1623248080000|2021-06-09 14:14:40|5149.17|5149.17|5148.59|5148.59|5149.17|5149.17|5148.01|5148.01|0
1623248090000|2021-06-09 14:14:50|5148.3|5148.3|5148.88|5148.88|5149.36|5149.36|5148.3|5148.3|0
1623248100000|2021-06-09 14:15:00|5148.3|5148.3|5148.33|5148.33|5148.59|5148.59|5146.38|5146.38|0
1623248110000|2021-06-09 14:15:10|5148.04|5148.04|5147.07|5147.07|5148.04|5148.04|5147.07|5147.07|0
1623248120000|2021-06-09 14:15:20|5146.83|5146.83|5146.35|5146.35|5146.83|5146.83|5145.26|5145.26|0
1623248130000|2021-06-09 14:15:30|5145.77|5145.77|5146.54|5146.54|5147.11|5147.11|5145.77|5145.77|0
1623248140000|2021-06-09 14:15:40|5146.97|5146.97|5146.97|5146.97|5146.97|5146.97|5146.97|5146.97|0
1623248150000|2021-06-09 14:15:50|5146.75|5146.75|5146.97|5146.97|5146.97|5146.97|5146.68|5146.68|0
1623248160000|2021-06-09 14:16:00|5146.54|5146.54|5145.5|5145.5|5146.54|5146.54|5145.5|5145.5|0
1623248170000|2021-06-09 14:16:10|5144.81|5144.81|5141.16|5141.16|5144.81|5144.81|5141.16|5141.16|0
1623248180000|2021-06-09 14:16:20|5141.44|5141.44|5140.26|5140.26|5141.44|5141.44|5139.83|5139.83|0
1623248190000|2021-06-09 14:16:30|5139.15|5139.15|5138.77|5138.77|5139.15|5139.15|5137.86|5137.86|0
1623248200000|2021-06-09 14:16:40|5138.54|5138.54|5138.32|5138.32|5138.82|5138.82|5138.03|5138.03|0
1623248210000|2021-06-09 14:16:50|5138.56|5138.56|5137.86|5137.86|5139.35|5139.35|5137.65|5137.65|0
1623248220000|2021-06-09 14:17:00|5138.32|5138.32|5139.05|5139.05|5139.79|5139.79|5138.3|5138.3|0
1623248240000|2021-06-09 14:17:20|5138.83|5138.83|5138.97|5138.97|5140.06|5140.06|5138.83|5138.83|0
1623248250000|2021-06-09 14:17:30|5139.26|5139.26|5140.56|5140.56|5141.14|5141.14|5139.26|5139.26|0
1623248260000|2021-06-09 14:17:40|5140.99|5140.99|5139.67|5139.67|5141.21|5141.21|5139.67|5139.67|0
1623248270000|2021-06-09 14:17:50|5139.69|5139.69|5140.15|5140.15|5140.15|5140.15|5139.69|5139.69|0
1623248280000|2021-06-09 14:18:00|5140.44|5140.44|5141.71|5141.71|5141.93|5141.93|5140.44|5140.44|0
1623248290000|2021-06-09 14:18:10|5141.47|5141.47|5141.47|5141.47|5141.47|5141.47|5141.47|5141.47|0
1623248300000|2021-06-09 14:18:20|5140.89|5140.89|5140.73|5140.73|5140.89|5140.89|5140.27|5140.27|0
1623248310000|2021-06-09 14:18:30|5140.44|5140.44|5140.73|5140.73|5140.73|5140.73|5140.44|5140.44|0
1623248320000|2021-06-09 14:18:40|5140.75|5140.75|5140.27|5140.27|5140.75|5140.75|5139.74|5139.74|0
1623248330000|2021-06-09 14:18:50|5140.56|5140.56|5141.23|5141.23|5141.23|5141.23|5140.56|5140.56|0
1623248350000|2021-06-09 14:19:10|5140.36|5140.36|5139.86|5139.86|5140.36|5140.36|5139.4|5139.4|0
1623248360000|2021-06-09 14:19:20|5139.57|5139.57|5139.09|5139.09|5139.57|5139.57|5139.09|5139.09|0
1623248370000|2021-06-09 14:19:30|5138.51|5138.51|5137.1|5137.1|5138.51|5138.51|5136.86|5136.86|0
1623248380000|2021-06-09 14:19:40|5137.39|5137.39|5137.37|5137.37|5137.39|5137.39|5137.37|5137.37|0
1623248390000|2021-06-09 14:19:50|5137.45|5137.45|5137.59|5137.59|5137.88|5137.88|5137.45|5137.45|0
1623248400000|2021-06-09 14:20:00|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|5138.17|0
1623248410000|2021-06-09 14:20:10|5137.59|5137.59|5140.69|5140.69|5140.69|5140.69|5137.59|5137.59|0
1623248420000|2021-06-09 14:20:20|5141.62|5141.62|5142.65|5142.65|5142.65|5142.65|5141.17|5141.17|0
1623248430000|2021-06-09 14:20:30|5142.44|5142.44|5141.96|5141.96|5142.44|5142.44|5141.74|5141.74|0
1623248450000|2021-06-09 14:20:50|5141.38|5141.38|5141.38|5141.38|5141.38|5141.38|5141.38|5141.38|0
1623248460000|2021-06-09 14:21:00|5141.17|5141.17|5139.68|5139.68|5141.19|5141.19|5139.68|5139.68|0
1623248470000|2021-06-09 14:21:10|5139.92|5139.92|5143.02|5143.02|5143.02|5143.02|5139.68|5139.68|0
1623248480000|2021-06-09 14:21:20|5142.8|5142.8|5142.8|5142.8|5143.02|5143.02|5142.8|5142.8|0
1623248490000|2021-06-09 14:21:30|5142.56|5142.56|5145.37|5145.37|5145.37|5145.37|5142.32|5142.32|0
1623248500000|2021-06-09 14:21:40|5144.55|5144.55|5144.12|5144.12|5144.55|5144.55|5144.12|5144.12|0
1623248510000|2021-06-09 14:21:50|5143.54|5143.54|5143.06|5143.06|5143.54|5143.54|5143.06|5143.06|0
1623248520000|2021-06-09 14:22:00|5142.83|5142.83|5142.61|5142.61|5142.9|5142.9|5142.13|5142.13|0
1623248530000|2021-06-09 14:22:10|5142.9|5142.9|5144.84|5144.84|5144.84|5144.84|5142.83|5142.83|0
1623248540000|2021-06-09 14:22:20|5144.63|5144.63|5147.6|5147.6|5147.6|5147.6|5144.63|5144.63|0
1623248550000|2021-06-09 14:22:30|5147.31|5147.31|5148.1|5148.1|5148.1|5148.1|5147.31|5147.31|0
1623248560000|2021-06-09 14:22:40|5147.67|5147.67|5148.23|5148.23|5148.23|5148.23|5147.67|5147.67|0
1623248570000|2021-06-09 14:22:50|5148.2|5148.2|5146.71|5146.71|5148.2|5148.2|5146.13|5146.13|0
1623248580000|2021-06-09 14:23:00|5146.73|5146.73|5147.21|5147.21|5147.42|5147.42|5146.73|5146.73|0
1623248590000|2021-06-09 14:23:10|5147.14|5147.14|5145.1|5145.1|5147.14|5147.14|5144.86|5144.86|0
1623248600000|2021-06-09 14:23:20|5145.39|5145.39|5145.41|5145.41|5145.41|5145.41|5145.39|5145.39|0
1623248610000|2021-06-09 14:23:30|5145.12|5145.12|5145.65|5145.65|5145.84|5145.84|5145.12|5145.12|0
1623248620000|2021-06-09 14:23:40|5145.43|5145.43|5144.83|5144.83|5145.43|5145.43|5144.38|5144.38|0
1623248630000|2021-06-09 14:23:50|5145.05|5145.05|5145.29|5145.29|5145.57|5145.57|5145.05|5145.05|0
1623248640000|2021-06-09 14:24:00|5145|5145|5143.77|5143.77|5145|5145|5143.77|5143.77|0
1623248650000|2021-06-09 14:24:10|5144.46|5144.46|5144.76|5144.76|5145|5145|5144.46|5144.46|0
1623248660000|2021-06-09 14:24:20|5144.47|5144.47|5143.99|5143.99|5144.47|5144.47|5143.99|5143.99|0
1623248670000|2021-06-09 14:24:30|5144.28|5144.28|5143.09|5143.09|5144.28|5144.28|5142.85|5142.85|0
1623248680000|2021-06-09 14:24:40|5142.81|5142.81|5141.5|5141.5|5142.81|5142.81|5140.97|5140.97|0
1623248690000|2021-06-09 14:24:50|5141.26|5141.26|5140.94|5140.94|5141.26|5141.26|5140.94|5140.94|0
1623248700000|2021-06-09 14:25:00|5141.23|5141.23|5142.26|5142.26|5142.74|5142.74|5141.23|5141.23|0
1623248710000|2021-06-09 14:25:10|5143.13|5143.13|5142.55|5142.55|5143.13|5143.13|5142.55|5142.55|0
1623248720000|2021-06-09 14:25:20|5142.77|5142.77|5144.26|5144.26|5144.26|5144.26|5142.48|5142.48|0
1623248730000|2021-06-09 14:25:30|5144.55|5144.55|5144.78|5144.78|5145.07|5145.07|5144.55|5144.55|0
1623248740000|2021-06-09 14:25:40|5144.81|5144.81|5145.39|5145.39|5145.39|5145.39|5144.81|5144.81|0
1623248750000|2021-06-09 14:25:50|5145.1|5145.1|5143.28|5143.28|5145.1|5145.1|5142.85|5142.85|0
1623248760000|2021-06-09 14:26:00|5142.42|5142.42|5144.81|5144.81|5144.81|5144.81|5142.42|5142.42|0
1623248770000|2021-06-09 14:26:10|5145.1|5145.1|5144.82|5144.82|5145.1|5145.1|5144.52|5144.52|0
1623248780000|2021-06-09 14:26:20|5145.11|5145.11|5146.45|5146.45|5146.45|5146.45|5145.11|5145.11|0
1623248790000|2021-06-09 14:26:30|5146.23|5146.23|5146.12|5146.12|5146.93|5146.93|5146.12|5146.12|0
1623248800000|2021-06-09 14:26:40|5146.1|5146.1|5145.32|5145.32|5146.1|5146.1|5144.87|5144.87|0
1623248810000|2021-06-09 14:26:50|5145.08|5145.08|5144.58|5144.58|5145.08|5145.08|5144.34|5144.34|0
1623248820000|2021-06-09 14:27:00|5144.87|5144.87|5145.37|5145.37|5145.61|5145.61|5144.87|5144.87|0
1623248830000|2021-06-09 14:27:10|5145.16|5145.16|5143.52|5143.52|5145.16|5145.16|5143.52|5143.52|0
1623248840000|2021-06-09 14:27:20|5143.04|5143.04|5143.31|5143.31|5143.31|5143.31|5143.04|5143.04|0
1623248850000|2021-06-09 14:27:30|5143.79|5143.79|5143.55|5143.55|5143.79|5143.79|5143.55|5143.55|0
1623248860000|2021-06-09 14:27:40|5143.12|5143.12|5142.88|5142.88|5143.12|5143.12|5142.88|5142.88|0
1623248870000|2021-06-09 14:27:50|5143.46|5143.46|5144.66|5144.66|5144.9|5144.9|5143.46|5143.46|0
1623248880000|2021-06-09 14:28:00|5145.43|5145.43|5145.65|5145.65|5145.65|5145.65|5145.43|5145.43|0
1623248890000|2021-06-09 14:28:10|5145.43|5145.43|5145.2|5145.2|5145.65|5145.65|5145.2|5145.2|0
1623248900000|2021-06-09 14:28:20|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|5144.91|0
1623248910000|2021-06-09 14:28:30|5144.62|5144.62|5144.64|5144.64|5144.91|5144.91|5144.38|5144.38|0
1623248920000|2021-06-09 14:28:40|5144.88|5144.88|5142.12|5142.12|5144.88|5144.88|5142.12|5142.12|0
1623248940000|2021-06-09 14:29:00|5142.1|5142.1|5142.34|5142.34|5142.34|5142.34|5141.86|5141.86|0
1623248950000|2021-06-09 14:29:10|5142.55|5142.55|5139.89|5139.89|5142.55|5142.55|5139.89|5139.89|0
1623248960000|2021-06-09 14:29:20|5140.17|5140.17|5140.7|5140.7|5140.7|5140.7|5140.17|5140.17|0
1623248970000|2021-06-09 14:29:30|5140.94|5140.94|5140.78|5140.78|5141.23|5141.23|5140.78|5140.78|0
1623248980000|2021-06-09 14:29:40|5141.06|5141.06|5141.35|5141.35|5141.35|5141.35|5141.06|5141.06|0
1623248990000|2021-06-09 14:29:50|5141.06|5141.06|5141.06|5141.06|5141.06|5141.06|5141.06|5141.06|0
